BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Exchange: BATS
Data as of May 9, 2025
$87.10 ($-0.51) -0.59%
BTC iShares U.S. Fixed Income Balanced Risk Factor ETF - Daily Information
Click for more stock information on BTC iShares U.S. Fixed Income Balanced Risk Factor ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $87.28 |
Previous Close | $87.10 |
High | $87.28 |
Low | $87.10 |
Adjusted Open | $87.28 |
Previous Adjusted Close | $87.10 |
Adjusted High | $87.28 |
Adjusted Low | $87.10 |
About BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR)
The Fund seeks to track the Bloomberg Barclays U.S. Fixed Income Balanced Risk Index (the “Underlying Index”), which measures the performance of the corporate and mortgage portion of the Bloomberg Barclays U.S. Universal Index (the “Parent Index”) while targeting an equal allocation between interest rate and credit spread risk.As of October 31, 2019, approximately 84.9% of the Underlying Index consisted of issuers organized or located in the United States, and there were 5,993 issues in the Underlying Index from issuers in over 31 countries or regions. The Underlying Index may include large-, mid- or small-capitalization companies. Components of the Underlying Index primarily include mortgage-backed securities (“MBS”) and companies in the financials industry or sector. A significant portion of the portfolio is invested in U.S. dollar-denominated investment-grade and high yield fixed-income securities (commonly known to investors as “junk bonds”). The components of the Underlying Index are likely to change over time. Securities may be registered or privately placed.The Underlying Index uses a rules-based approach to calculate an equal volatility-weighted allocation to each of five segments of the Parent Index: (1) investment-grade corporate bonds 1-5 year; (2) investment-grade corporate bonds 5-10 year; (3) high yield corporate bonds rated BB or higher; (4) high yield corporate bonds rated below BB; and (5) U.S. agency MBS. Segments with lower credit spread volatility receive a higher weighting in the Underlying Index, and segments with higher credit spread volatility receive a lower weighting in the Underlying Index, with the result that the contribution of each segment to overall credit spread volatility is approximately equal. Credit spread volatility aims to capture the volatility of the return attributable to the credit quality of the security. Credit spread volatility for investment-grade corporate securities and MBS components are measured differently than the Fund’s high yield securities.To increase overall yield and credit spread exposure, the Underlying Index incorporates a leverage factor of up to 25% that redeploys MBS exposure, via cash pending settlement from to-be-announced (“TBA”) mortgage transactions, toward other index constituent securities. The Underlying Index further adjusts interest rate risk so that it equals credit spread risk, by adding either long positions in U.S. Treasury bonds or short positions in U.S. Treasury futures. The Underlying Index is rebalanced monthly.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., TBAs) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received).The Underlying Index is sponsored by Bloomberg Index Services Limited (the “Index Provider” or “Bloomberg”), which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.
Invest in BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR)
Historical Stock Data for BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-01 | $87.28 | $87.28 | $87.10 | $87.10 | $87.10 | 270 |
2025-04-30 | $87.49 | $87.68 | $87.49 | $87.62 | $87.23 | 2,548 |
2025-04-29 | $87.53 | $87.61 | $87.44 | $87.56 | $87.18 | 5,079 |
2025-04-28 | $87.50 | $87.59 | $87.50 | $87.58 | $87.20 | 1,460 |
2025-04-25 | $87.35 | $87.50 | $87.35 | $87.50 | $87.12 | 565 |
2025-04-24 | $87.13 | $87.26 | $87.13 | $87.26 | $86.88 | 760 |
2025-04-23 | $86.93 | $86.97 | $86.86 | $86.86 | $86.86 | 834 |
2025-04-22 | $86.85 | $86.93 | $86.63 | $86.71 | $86.71 | 8,512 |
2025-04-21 | $86.86 | $86.87 | $86.73 | $86.81 | $86.81 | 1,901 |
2025-04-17 | $86.95 | $86.95 | $86.93 | $86.93 | $86.93 | 1,845 |
2025-04-16 | $86.95 | $86.95 | $86.61 | $86.74 | $86.74 | 34,604 |
2025-04-15 | $86.71 | $86.73 | $86.58 | $86.58 | $86.58 | 5,181 |
2025-04-14 | $86.46 | $86.47 | $86.42 | $86.42 | $86.42 | 885 |
2025-04-11 | $85.57 | $85.96 | $85.40 | $85.96 | $85.96 | 7,556 |
2025-04-10 | $86.19 | $86.22 | $86.19 | $86.22 | $86.22 | 459 |
2025-04-09 | $85.45 | $86.73 | $85.41 | $86.73 | $86.73 | 2,391 |
2025-04-08 | $86.59 | $86.59 | $85.94 | $85.94 | $85.94 | 5,593 |
2025-04-07 | $86.44 | $86.45 | $86.23 | $86.32 | $86.32 | 2,545 |
2025-04-04 | $87.36 | $87.36 | $86.79 | $86.81 | $86.81 | 6,212 |
2025-04-03 | $87.34 | $87.45 | $87.34 | $87.37 | $87.37 | 704 |
2025-04-02 | $87.31 | $87.35 | $87.31 | $87.34 | $87.34 | 827 |
2025-04-01 | $87.25 | $87.36 | $87.25 | $87.33 | $87.33 | 1,558 |
2025-03-31 | $87.68 | $87.68 | $87.64 | $87.65 | $87.65 | 1,031 |
2025-03-28 | $87.60 | $87.70 | $87.60 | $87.69 | $87.69 | 576 |
2025-03-27 | $87.59 | $87.61 | $87.59 | $87.61 | $87.61 | 517 |
2025-03-26 | $87.59 | $87.63 | $87.59 | $87.63 | $87.63 | 616 |
2025-03-25 | $88.00 | $88.00 | $87.78 | $87.84 | $87.84 | 6,082 |
2025-03-24 | $87.71 | $87.75 | $87.62 | $87.65 | $87.65 | 3,459 |
2025-03-21 | $87.73 | $87.81 | $87.73 | $87.79 | $87.79 | 6,199 |
2025-03-20 | $87.68 | $87.74 | $87.57 | $87.61 | $87.61 | 7,883 |
2025-03-19 | $87.30 | $87.70 | $87.27 | $87.56 | $87.56 | 14,233 |
2025-03-18 | $87.36 | $87.36 | $87.32 | $87.32 | $87.32 | 665 |
2025-03-17 | $87.20 | $87.34 | $87.20 | $87.27 | $87.27 | 2,931 |
2025-03-14 | $87.30 | $87.30 | $87.23 | $87.23 | $87.23 | 6,454 |
2025-03-13 | $87.19 | $87.19 | $87.14 | $87.14 | $87.14 | 22,450 |
2025-03-12 | $87.24 | $87.30 | $87.24 | $87.27 | $87.27 | 3,028 |
2025-03-11 | $87.48 | $87.48 | $87.30 | $87.31 | $87.31 | 2,274 |
2025-03-10 | $87.64 | $87.92 | $87.54 | $87.61 | $87.61 | 4,643 |
2025-03-07 | $87.59 | $87.64 | $87.50 | $87.50 | $87.50 | 1,811 |
2025-03-06 | $87.78 | $87.78 | $87.54 | $87.54 | $87.54 | 1,812 |
2025-03-05 | $87.67 | $87.67 | $87.63 | $87.63 | $87.63 | 2,040 |
2025-03-04 | $87.62 | $87.70 | $87.62 | $87.68 | $87.68 | 1,385 |
2025-03-03 | $87.54 | $87.58 | $87.53 | $87.58 | $87.58 | 1,717 |
2025-02-28 | $87.97 | $87.99 | $87.94 | $87.99 | $87.61 | 1,232 |
2025-02-27 | $87.87 | $87.90 | $87.84 | $87.86 | $87.47 | 885 |
2025-02-26 | $87.77 | $87.84 | $87.77 | $87.82 | $87.44 | 1,806 |
2025-02-25 | $87.80 | $87.85 | $87.80 | $87.81 | $87.43 | 1,284 |
2025-02-24 | $87.72 | $87.74 | $87.68 | $87.71 | $87.71 | 1,999 |
2025-02-21 | $87.63 | $87.63 | $87.57 | $87.62 | $87.62 | 2,073 |
2025-02-20 | $87.53 | $87.63 | $87.51 | $87.60 | $87.60 | 2,623 |
2025-02-19 | $87.42 | $87.50 | $87.39 | $87.49 | $87.49 | 4,611 |
2025-02-18 | $87.84 | $87.84 | $87.42 | $87.43 | $87.43 | 3,383 |
2025-02-14 | $87.55 | $87.56 | $87.52 | $87.52 | $87.52 | 2,654 |
2025-02-13 | $87.25 | $87.31 | $87.25 | $87.31 | $87.31 | 1,665 |
2025-02-12 | $87.00 | $87.09 | $87.00 | $87.06 | $87.06 | 1,801 |
2025-02-11 | $87.15 | $87.23 | $87.15 | $87.18 | $87.18 | 2,461 |
2025-02-10 | $87.24 | $87.31 | $87.17 | $87.20 | $87.20 | 3,870 |
2025-02-07 | $87.21 | $87.21 | $87.09 | $87.11 | $87.11 | 6,771 |
2025-02-06 | $87.28 | $87.33 | $87.28 | $87.28 | $87.28 | 1,765 |
2025-02-05 | $87.32 | $87.38 | $87.30 | $87.37 | $87.37 | 2,731 |
2025-02-04 | $87.13 | $87.27 | $87.13 | $87.24 | $87.24 | 1,816 |
2025-02-03 | $87.06 | $87.08 | $87.06 | $87.07 | $87.07 | 1,254 |
2025-01-31 | $87.65 | $87.72 | $87.61 | $87.66 | $87.27 | 604 |
2025-01-30 | $87.67 | $87.67 | $87.66 | $87.66 | $87.27 | 457 |
2025-01-29 | $87.58 | $87.61 | $87.57 | $87.58 | $87.19 | 1,788 |
2025-01-28 | $87.57 | $87.60 | $87.49 | $87.60 | $87.21 | 3,303 |
2025-01-27 | $87.47 | $87.63 | $87.47 | $87.63 | $87.23 | 2,045 |
2025-01-24 | $87.39 | $87.47 | $87.38 | $87.38 | $86.99 | 1,268 |
2025-01-23 | $87.35 | $87.36 | $87.33 | $87.35 | $86.96 | 2,661 |
2025-01-22 | $87.34 | $87.34 | $87.22 | $87.25 | $86.86 | 1,935 |
2025-01-21 | $87.35 | $87.38 | $87.32 | $87.38 | $86.99 | 2,264 |
2025-01-17 | $87.33 | $87.81 | $87.29 | $87.29 | $87.29 | 7,430 |
2025-01-16 | $87.07 | $87.29 | $87.07 | $87.28 | $87.28 | 2,641 |
2025-01-15 | $87.07 | $87.19 | $87.07 | $87.15 | $87.15 | 1,115 |
2025-01-14 | $86.62 | $86.66 | $86.62 | $86.66 | $86.66 | 2,969 |
2025-01-13 | $86.60 | $86.60 | $86.56 | $86.58 | $86.58 | 1,603 |
2025-01-10 | $86.71 | $86.74 | $86.51 | $86.58 | $86.58 | 4,999 |
2025-01-08 | $87.09 | $87.09 | $87.09 | $87.09 | $87.09 | 277 |
2025-01-07 | $87.02 | $87.04 | $86.94 | $87.01 | $87.01 | 2,119 |
2025-01-06 | $87.09 | $87.09 | $87.02 | $87.06 | $87.06 | 450 |
2025-01-03 | $87.07 | $87.11 | $87.01 | $87.01 | $87.01 | 1,906 |
2025-01-02 | $87.04 | $87.05 | $87.04 | $87.05 | $87.05 | 1,382 |
2024-12-31 | $87.08 | $87.08 | $86.97 | $86.98 | $86.98 | 1,454 |
2024-12-30 | $86.93 | $87.07 | $86.91 | $87.02 | $87.02 | 5,571 |
2024-12-27 | $86.86 | $86.89 | $86.86 | $86.86 | $86.86 | 4,369 |
2024-12-26 | $86.65 | $86.89 | $86.65 | $86.89 | $86.89 | 863 |
2024-12-24 | $86.73 | $86.73 | $86.73 | $86.73 | $86.73 | 306 |
2024-12-23 | $86.79 | $86.79 | $86.63 | $86.65 | $86.65 | 4,872 |
2024-12-20 | $86.64 | $86.77 | $86.64 | $86.77 | $86.77 | 1,531 |
2024-12-19 | $86.47 | $86.49 | $86.47 | $86.49 | $86.49 | 1,262 |
2024-12-18 | $87.12 | $87.15 | $86.45 | $86.50 | $86.50 | 1,821 |
2024-12-17 | $87.43 | $87.46 | $87.39 | $87.39 | $87.00 | 1,485 |
2024-12-16 | $87.48 | $87.52 | $87.47 | $87.50 | $87.50 | 3,230 |
2024-12-13 | $87.43 | $87.43 | $87.43 | $87.43 | $87.43 | 180 |
2024-12-12 | $87.75 | $87.75 | $87.62 | $87.62 | $87.62 | 316 |
2024-12-11 | $87.87 | $87.87 | $87.75 | $87.76 | $87.76 | 3,252 |
2024-12-10 | $87.63 | $87.66 | $87.63 | $87.66 | $87.66 | 3,355 |
2024-12-09 | $87.72 | $87.73 | $87.67 | $87.70 | $87.70 | 1,445 |
2024-12-06 | $87.72 | $87.72 | $87.70 | $87.71 | $87.71 | 1,085 |
2024-12-05 | $87.51 | $87.55 | $87.45 | $87.51 | $87.51 | 2,208 |
2024-12-04 | $87.45 | $87.63 | $87.45 | $87.58 | $87.58 | 2,793 |
2024-12-03 | $87.52 | $87.52 | $87.41 | $87.41 | $87.41 | 1,345 |
2024-12-02 | $86.76 | $87.47 | $86.76 | $87.46 | $87.46 | 2,126 |
2024-11-29 | $87.81 | $87.81 | $87.81 | $87.81 | $87.43 | 629 |
2024-11-27 | $87.64 | $87.65 | $87.63 | $87.63 | $87.24 | 807 |
2024-11-26 | $87.43 | $87.46 | $87.41 | $87.46 | $87.08 | 771 |
2024-11-25 | $87.58 | $87.62 | $87.56 | $87.61 | $87.22 | 2,302 |
2024-11-22 | $87.31 | $87.31 | $87.31 | $87.31 | $86.92 | 394 |
2024-11-21 | $87.32 | $87.36 | $87.30 | $87.30 | $86.92 | 2,664 |
2024-11-20 | $87.23 | $87.30 | $87.22 | $87.25 | $86.86 | 771 |
2024-11-19 | $87.33 | $87.33 | $87.29 | $87.29 | $86.90 | 1,151 |
2024-11-18 | $87.17 | $87.23 | $87.17 | $87.23 | $86.85 | 1,706 |
2024-11-15 | $87.16 | $87.16 | $87.16 | $87.16 | $87.16 | 98 |
2024-11-14 | $87.26 | $87.26 | $87.09 | $87.09 | $87.09 | 414 |
2024-11-13 | $87.35 | $87.37 | $87.17 | $87.35 | $87.35 | 2,110 |
2024-11-12 | $87.18 | $87.27 | $87.18 | $87.20 | $87.20 | 3,313 |
2024-11-11 | $87.38 | $87.44 | $87.34 | $87.42 | $87.42 | 3,952 |
2024-11-08 | $87.49 | $87.49 | $87.45 | $87.46 | $87.46 | 703 |
2024-11-07 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 634 |
2024-11-06 | $87.07 | $87.10 | $87.04 | $87.10 | $87.10 | 6,732 |
2024-11-05 | $86.87 | $87.01 | $86.82 | $87.01 | $87.01 | 3,221 |
2024-11-04 | $87.01 | $87.01 | $86.88 | $86.90 | $86.90 | 828 |
2024-11-01 | $87.05 | $87.05 | $86.80 | $86.80 | $86.80 | 654 |
2024-10-31 | $87.31 | $87.32 | $87.26 | $87.26 | $86.87 | 1,335 |
2024-10-30 | $87.52 | $87.52 | $87.31 | $87.31 | $87.31 | 2,166 |
2024-10-29 | $87.33 | $87.61 | $87.33 | $87.56 | $87.56 | 1,851 |
2024-10-28 | $87.53 | $87.57 | $87.48 | $87.52 | $87.52 | 1,448 |
2024-10-25 | $87.74 | $87.74 | $87.53 | $87.54 | $87.54 | 1,004 |
2024-10-24 | $87.51 | $87.65 | $87.51 | $87.52 | $87.52 | 1,533 |
2024-10-23 | $87.42 | $87.44 | $87.32 | $87.36 | $87.36 | 3,325 |
2024-10-22 | $87.76 | $87.76 | $87.64 | $87.70 | $87.70 | 982 |
2024-10-21 | $87.71 | $87.75 | $87.71 | $87.72 | $87.72 | 1,674 |
2024-10-18 | $88.02 | $88.02 | $88.00 | $88.01 | $88.01 | 1,354 |
2024-10-17 | $87.89 | $87.94 | $87.89 | $87.94 | $87.94 | 354 |
2024-10-16 | $87.94 | $88.06 | $87.94 | $88.06 | $88.06 | 1,984 |
2024-10-15 | $87.98 | $87.98 | $87.96 | $87.97 | $87.97 | 1,512 |
2024-10-14 | $87.79 | $87.91 | $87.79 | $87.91 | $87.91 | 569 |
2024-10-11 | $87.86 | $87.92 | $87.86 | $87.92 | $87.92 | 356 |
2024-10-10 | $87.74 | $87.75 | $87.73 | $87.75 | $87.75 | 914 |
2024-10-09 | $87.75 | $87.83 | $87.75 | $87.78 | $87.78 | 1,514 |
2024-10-08 | $87.76 | $87.82 | $87.76 | $87.82 | $87.82 | 1,029 |
2024-10-07 | $87.70 | $87.75 | $87.68 | $87.70 | $87.70 | 1,572 |
2024-10-04 | $88.31 | $88.31 | $87.87 | $87.87 | $87.87 | 1,348 |
2024-10-03 | $88.38 | $88.38 | $88.21 | $88.27 | $88.27 | 3,577 |
2024-10-02 | $88.37 | $88.42 | $88.37 | $88.42 | $88.42 | 491 |
2024-10-01 | $88.35 | $88.58 | $88.34 | $88.43 | $88.43 | 4,465 |
2024-09-30 | $88.67 | $88.67 | $88.61 | $88.64 | $88.26 | 1,026 |
2024-09-27 | $88.68 | $88.76 | $88.68 | $88.76 | $88.38 | 504 |
2024-09-26 | $88.54 | $88.66 | $88.54 | $88.61 | $88.23 | 1,396 |
2024-09-25 | $88.72 | $88.72 | $88.66 | $88.66 | $88.28 | 2,989 |
2024-09-24 | $88.92 | $88.92 | $88.71 | $88.78 | $88.40 | 1,200 |
2024-09-23 | $88.69 | $88.69 | $88.67 | $88.67 | $88.30 | 395 |
2024-09-20 | $88.74 | $88.74 | $88.71 | $88.71 | $88.33 | 1,290 |
2024-09-19 | $88.65 | $88.70 | $88.65 | $88.67 | $88.29 | 1,032 |
2024-09-18 | $88.37 | $88.59 | $88.37 | $88.46 | $88.08 | 1,076 |
2024-09-17 | $88.37 | $88.44 | $88.37 | $88.44 | $88.06 | 5,020 |
2024-09-16 | $88.38 | $88.41 | $88.32 | $88.38 | $88.00 | 7,746 |
2024-09-13 | $88.33 | $88.37 | $88.33 | $88.37 | $87.99 | 9,353 |
2024-09-12 | $88.17 | $88.25 | $88.14 | $88.16 | $87.78 | 5,215 |
2024-09-11 | $88.02 | $88.15 | $88.01 | $88.15 | $87.77 | 1,228 |
2024-09-10 | $88.12 | $88.20 | $88.07 | $88.20 | $87.82 | 3,149 |
2024-09-09 | $87.93 | $88.07 | $87.93 | $88.02 | $87.64 | 2,558 |
2024-09-06 | $88.05 | $88.05 | $87.94 | $87.97 | $87.97 | 1,295 |
2024-09-05 | $87.89 | $87.96 | $87.83 | $87.96 | $87.96 | 1,436 |
2024-09-04 | $87.80 | $87.83 | $87.76 | $87.83 | $87.83 | 1,443 |
2024-09-03 | $87.63 | $87.63 | $87.62 | $87.62 | $87.62 | 627 |
2024-08-30 | $88.04 | $88.04 | $88.02 | $88.02 | $87.65 | 638 |
2024-08-29 | $87.91 | $88.05 | $87.91 | $88.02 | $87.65 | 312 |
2024-08-28 | $87.97 | $88.04 | $87.97 | $87.99 | $87.62 | 3,995 |
2024-08-27 | $88.02 | $88.04 | $87.99 | $88.04 | $87.66 | 1,264 |
2024-08-26 | $88.04 | $88.04 | $87.85 | $87.88 | $87.50 | 2,911 |
2024-08-23 | $87.89 | $88.06 | $87.86 | $88.02 | $87.65 | 656 |
2024-08-22 | $87.72 | $87.76 | $87.65 | $87.70 | $87.33 | 1,485 |
2024-08-21 | $87.66 | $87.79 | $87.63 | $87.79 | $87.42 | 1,342 |
2024-08-20 | $87.54 | $87.54 | $87.52 | $87.52 | $87.15 | 413 |
2024-08-19 | $87.33 | $87.50 | $87.33 | $87.50 | $87.13 | 333 |
2024-08-16 | $87.41 | $87.43 | $87.41 | $87.43 | $87.06 | 335 |
2024-08-15 | $87.26 | $87.27 | $87.12 | $87.12 | $86.75 | 13,820 |
2024-08-14 | $87.45 | $87.45 | $87.05 | $87.05 | $87.05 | 12,988 |
2024-08-13 | $87.32 | $87.35 | $87.26 | $87.35 | $87.35 | 1,541 |
2024-08-12 | $87.08 | $87.08 | $87.08 | $87.08 | $87.08 | 256 |
2024-08-09 | $86.96 | $87.05 | $86.95 | $87.01 | $87.01 | 3,561 |
2024-08-08 | $86.91 | $86.92 | $86.87 | $86.92 | $86.92 | 977 |
2024-08-07 | $86.82 | $86.82 | $86.79 | $86.79 | $86.79 | 495 |
2024-08-06 | $87.26 | $87.26 | $86.91 | $86.98 | $86.98 | 3,901 |
2024-08-05 | $87.03 | $87.03 | $86.90 | $86.91 | $86.91 | 1,109 |
2024-08-02 | $87.32 | $87.33 | $87.30 | $87.30 | $87.30 | 370 |
2024-08-01 | $87.00 | $87.00 | $86.94 | $86.94 | $86.94 | 263 |
2024-07-31 | $87.00 | $87.23 | $87.00 | $87.21 | $86.83 | 972 |
2024-07-30 | $86.87 | $86.91 | $86.87 | $86.91 | $86.53 | 685 |
2024-07-29 | $86.85 | $86.95 | $86.85 | $86.90 | $86.52 | 1,302 |
2024-07-26 | $86.86 | $86.86 | $86.85 | $86.85 | $86.48 | 338 |
2024-07-25 | $86.77 | $86.77 | $86.68 | $86.74 | $86.37 | 3,236 |
2024-07-24 | $86.73 | $86.82 | $86.62 | $86.62 | $86.24 | 6,405 |
2024-07-23 | $87.02 | $87.02 | $86.56 | $86.72 | $86.35 | 4,807 |
2024-07-22 | $86.65 | $86.74 | $86.61 | $86.72 | $86.34 | 4,986 |
2024-07-19 | $86.58 | $86.58 | $86.56 | $86.56 | $86.18 | 721 |
2024-07-18 | $86.76 | $86.76 | $86.68 | $86.68 | $86.31 | 402 |
2024-07-17 | $86.84 | $86.84 | $86.72 | $86.78 | $86.41 | 1,846 |
2024-07-16 | $86.65 | $86.78 | $86.52 | $86.78 | $86.41 | 1,221 |
2024-07-15 | $86.70 | $86.73 | $86.62 | $86.68 | $86.30 | 859 |
2024-07-12 | $86.61 | $86.72 | $86.60 | $86.72 | $86.35 | 1,517 |
2024-07-11 | $86.48 | $86.56 | $86.48 | $86.53 | $86.16 | 1,580 |
2024-07-10 | $86.18 | $86.19 | $86.07 | $86.16 | $85.79 | 859 |
2024-07-09 | $85.99 | $86.16 | $85.99 | $86.12 | $85.75 | 2,127 |
2024-07-08 | $86.12 | $86.16 | $86.08 | $86.15 | $85.78 | 837 |
2024-07-05 | $86.15 | $86.19 | $86.07 | $86.15 | $85.78 | 1,188 |
2024-07-03 | $85.54 | $85.79 | $85.54 | $85.79 | $85.42 | 1,877 |
2024-07-02 | $85.56 | $85.60 | $85.56 | $85.57 | $85.20 | 1,492 |
2024-07-01 | $85.43 | $85.47 | $85.36 | $85.43 | $85.06 | 3,300 |
2024-06-28 | $86.13 | $86.13 | $85.85 | $85.85 | $85.85 | 4,352 |
2024-06-27 | $85.86 | $85.92 | $85.77 | $85.87 | $85.87 | 19,169 |
2024-06-26 | $85.83 | $85.83 | $85.78 | $85.78 | $85.78 | 575 |
2024-06-25 | $85.85 | $85.92 | $85.85 | $85.88 | $85.88 | 662 |
2024-06-24 | $85.93 | $85.93 | $85.93 | $85.93 | $85.93 | 932 |
2024-06-21 | $85.85 | $86.01 | $85.85 | $86.01 | $86.01 | 20,540 |
2024-06-20 | $85.84 | $85.91 | $85.84 | $85.91 | $85.91 | 1,271 |
2024-06-18 | $85.91 | $85.91 | $85.91 | $85.91 | $85.91 | 585 |
2024-06-17 | $85.58 | $85.81 | $85.58 | $85.74 | $85.74 | 1,453 |
2024-06-14 | $85.84 | $85.87 | $85.84 | $85.87 | $85.87 | 3,245 |
2024-06-13 | $86.09 | $86.09 | $86.07 | $86.08 | $86.08 | 3,794 |
2024-06-12 | $86.12 | $86.15 | $85.90 | $85.90 | $85.90 | 2,288 |
2024-06-11 | $85.54 | $85.61 | $85.47 | $85.58 | $85.58 | 1,150 |
2024-06-10 | $85.43 | $85.43 | $85.40 | $85.43 | $85.43 | 701 |
2024-06-07 | $85.48 | $85.50 | $85.34 | $85.42 | $85.42 | 1,639 |
2024-06-06 | $85.61 | $85.74 | $85.61 | $85.74 | $85.74 | 1,613 |
2024-06-05 | $85.53 | $85.73 | $85.53 | $85.73 | $85.73 | 1,525 |
2024-06-04 | $85.58 | $85.58 | $85.58 | $85.58 | $85.58 | 129 |
2024-06-03 | $85.44 | $85.46 | $85.41 | $85.46 | $85.46 | 595 |
2024-05-31 | $85.53 | $85.62 | $85.53 | $85.62 | $85.62 | 699 |
2024-05-30 | $85.37 | $85.37 | $85.32 | $85.35 | $85.35 | 692 |
2024-05-29 | $85.16 | $85.16 | $85.12 | $85.12 | $85.12 | 380 |
2024-05-28 | $85.51 | $85.51 | $85.30 | $85.30 | $85.30 | 1,800 |
2024-05-24 | $85.37 | $85.37 | $85.37 | $85.37 | $85.37 | 576 |
2024-05-23 | $85.32 | $85.34 | $85.31 | $85.31 | $85.31 | 398 |
2024-05-22 | $85.57 | $85.62 | $85.52 | $85.52 | $85.52 | 1,163 |
2024-05-21 | $85.75 | $85.75 | $85.71 | $85.71 | $85.71 | 1,131 |
2024-05-20 | $85.60 | $85.62 | $85.60 | $85.62 | $85.62 | 960 |
2024-05-17 | $85.65 | $85.65 | $85.61 | $85.64 | $85.64 | 1,521 |
2024-05-16 | $85.88 | $85.90 | $85.70 | $85.74 | $85.74 | 10,846 |
2024-05-15 | $85.90 | $85.95 | $85.90 | $85.91 | $85.91 | 1,336 |
2024-05-14 | $85.49 | $85.54 | $85.49 | $85.50 | $85.50 | 1,149 |
2024-05-13 | $85.35 | $85.39 | $85.31 | $85.34 | $85.34 | 1,755 |
2024-05-10 | $85.48 | $85.48 | $85.29 | $85.35 | $85.35 | 9,210 |
2024-05-09 | $85.50 | $85.50 | $85.50 | $85.50 | $85.50 | 142 |
2024-05-08 | $85.30 | $85.40 | $85.30 | $85.39 | $85.39 | 1,882 |
2024-05-07 | $85.67 | $85.67 | $85.48 | $85.48 | $85.48 | 2,755 |
2024-05-06 | $85.52 | $85.52 | $85.42 | $85.42 | $85.42 | 2,448 |
2024-05-03 | $85.33 | $85.38 | $85.32 | $85.38 | $85.38 | 3,020 |
2024-05-02 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 583 |
2024-05-01 | $84.89 | $84.89 | $84.69 | $84.73 | $84.73 | 1,394 |
2024-04-30 | $84.74 | $84.74 | $84.73 | $84.73 | $84.37 | 605 |
2024-04-29 | $85.03 | $85.03 | $85.03 | $85.03 | $84.67 | 303 |
2024-04-26 | $84.95 | $84.95 | $84.82 | $84.89 | $84.53 | 3,218 |
2024-04-25 | $84.57 | $84.75 | $84.57 | $84.75 | $84.39 | 1,875 |
2024-04-24 | $84.83 | $84.88 | $84.74 | $84.86 | $84.50 | 7,584 |
2024-04-23 | $84.60 | $85.06 | $84.60 | $84.99 | $84.63 | 3,219 |
2024-04-22 | $84.77 | $84.77 | $84.77 | $84.77 | $84.41 | 1,073 |
2024-04-19 | $84.43 | $84.54 | $84.43 | $84.49 | $84.13 | 770 |
2024-04-18 | $84.52 | $84.52 | $84.48 | $84.48 | $84.12 | 672 |
2024-04-17 | $84.43 | $84.65 | $84.43 | $84.56 | $84.20 | 1,189 |
2024-04-16 | $84.30 | $84.38 | $84.30 | $84.38 | $84.03 | 1,049 |
2024-04-15 | $84.59 | $84.66 | $84.59 | $84.66 | $84.30 | 1,660 |
2024-04-12 | $84.93 | $85.02 | $84.93 | $84.98 | $84.62 | 1,475 |
2024-04-11 | $84.74 | $84.87 | $84.74 | $84.87 | $84.51 | 1,840 |
2024-04-10 | $84.82 | $84.92 | $84.76 | $84.76 | $84.41 | 1,532 |
2024-04-09 | $85.41 | $85.55 | $85.39 | $85.47 | $85.11 | 4,215 |
2024-04-08 | $85.41 | $85.44 | $85.34 | $85.36 | $85.00 | 6,711 |
2024-04-05 | $85.46 | $85.61 | $85.44 | $85.44 | $85.08 | 8,913 |
2024-04-04 | $85.60 | $85.60 | $85.54 | $85.54 | $85.18 | 643 |
2024-04-03 | $85.36 | $85.57 | $85.32 | $85.56 | $85.20 | 4,911 |
2024-04-02 | $85.22 | $85.49 | $85.22 | $85.49 | $85.12 | 1,637 |
2024-04-01 | $85.66 | $85.66 | $85.37 | $85.47 | $85.11 | 1,677 |
2024-03-28 | $85.99 | $86.06 | $85.99 | $86.02 | $85.29 | 1,099 |
2024-03-27 | $86.02 | $86.18 | $86.02 | $86.18 | $85.46 | 1,418 |
2024-03-26 | $85.99 | $86.04 | $85.98 | $85.98 | $85.26 | 927 |
2024-03-25 | $86.07 | $86.07 | $86.04 | $86.04 | $85.32 | 919 |
2024-03-22 | $86.18 | $86.18 | $86.13 | $86.13 | $85.41 | 492 |
2024-03-21 | $86.07 | $86.13 | $86.07 | $86.13 | $85.40 | 2,354 |
2024-03-20 | $85.72 | $86.05 | $85.72 | $86.05 | $85.32 | 1,523 |
2024-03-19 | $85.57 | $85.80 | $85.57 | $85.77 | $85.04 | 3,024 |
2024-03-18 | $85.49 | $85.55 | $85.48 | $85.54 | $84.82 | 1,179 |
2024-03-15 | $85.54 | $85.59 | $85.44 | $85.44 | $84.72 | 4,294 |
2024-03-14 | $85.53 | $85.54 | $85.47 | $85.52 | $84.80 | 1,073 |
2024-03-13 | $85.85 | $85.89 | $85.82 | $85.82 | $85.10 | 843 |
2024-03-12 | $85.72 | $85.82 | $85.70 | $85.82 | $85.10 | 2,693 |
2024-03-11 | $85.97 | $85.99 | $85.93 | $85.93 | $85.21 | 2,771 |
2024-03-08 | $86.09 | $86.13 | $85.95 | $85.98 | $85.26 | 5,657 |
2024-03-07 | $85.92 | $85.92 | $85.75 | $85.84 | $85.12 | 2,204 |
2024-03-06 | $85.71 | $85.76 | $85.63 | $85.63 | $84.91 | 1,463 |
2024-03-05 | $85.55 | $85.58 | $85.50 | $85.58 | $84.86 | 1,173 |
2024-03-04 | $85.38 | $85.49 | $85.38 | $85.49 | $84.77 | 2,104 |
2024-03-01 | $85.34 | $85.52 | $85.34 | $85.52 | $84.81 | 590 |
2024-02-29 | $85.73 | $85.73 | $85.42 | $85.57 | $84.52 | 4,612 |
2024-02-28 | $85.50 | $85.67 | $85.50 | $85.59 | $84.54 | 5,145 |
2024-02-27 | $85.49 | $85.55 | $85.49 | $85.49 | $84.44 | 2,337 |
2024-02-26 | $85.54 | $85.63 | $85.53 | $85.61 | $84.55 | 19,270 |
2024-02-23 | $85.68 | $85.73 | $85.68 | $85.68 | $85.68 | 1,169 |
2024-02-22 | $85.59 | $85.64 | $85.58 | $85.58 | $85.58 | 1,571 |
2024-02-21 | $85.79 | $85.79 | $85.59 | $85.59 | $85.59 | 4,030 |
2024-02-20 | $85.74 | $85.85 | $85.74 | $85.81 | $85.81 | 4,609 |
2024-02-16 | $85.53 | $85.59 | $85.53 | $85.58 | $85.58 | 2,881 |
2024-02-15 | $85.67 | $85.87 | $85.67 | $85.86 | $85.86 | 2,925 |
2024-02-14 | $85.50 | $85.81 | $85.44 | $85.81 | $85.81 | 29,541 |
2024-02-13 | $85.42 | $85.42 | $85.32 | $85.32 | $85.32 | 1,404 |
2024-02-12 | $85.80 | $85.88 | $85.80 | $85.84 | $85.84 | 1,031 |
2024-02-09 | $85.79 | $85.79 | $85.78 | $85.78 | $85.78 | 899 |
2024-02-08 | $85.80 | $85.90 | $85.80 | $85.88 | $85.88 | 1,200 |
2024-02-07 | $86.06 | $86.13 | $85.89 | $85.98 | $85.98 | 10,857 |
2024-02-06 | $85.92 | $86.11 | $85.89 | $86.00 | $86.00 | 2,575 |
2024-02-05 | $85.64 | $85.73 | $85.58 | $85.68 | $85.68 | 1,441 |
2024-02-02 | $85.91 | $86.04 | $85.87 | $86.01 | $86.01 | 1,798 |
2024-02-01 | $86.41 | $86.44 | $86.33 | $86.39 | $86.39 | 3,376 |
2024-01-31 | $86.52 | $86.52 | $86.52 | $86.52 | $86.52 | 247 |
2024-01-30 | $86.46 | $86.46 | $86.27 | $86.42 | $86.42 | 4,163 |
2024-01-29 | $86.47 | $86.57 | $86.40 | $86.46 | $86.46 | 2,341 |
2024-01-26 | $86.33 | $86.36 | $86.29 | $86.30 | $86.30 | 4,867 |
2024-01-25 | $86.28 | $86.40 | $86.17 | $86.40 | $86.40 | 1,923 |
2024-01-24 | $86.18 | $86.23 | $86.03 | $86.07 | $86.07 | 3,500 |
2024-01-23 | $85.88 | $85.97 | $85.88 | $85.97 | $85.97 | 2,452 |
2024-01-22 | $86.13 | $86.17 | $86.13 | $86.17 | $86.17 | 545 |
2024-01-19 | $85.93 | $86.05 | $85.92 | $86.05 | $86.05 | 843 |
2024-01-18 | $86.10 | $86.10 | $85.91 | $85.96 | $85.96 | 1,355 |
2024-01-17 | $85.98 | $85.99 | $85.98 | $85.99 | $85.99 | 1,506 |
2024-01-16 | $86.42 | $86.42 | $86.17 | $86.20 | $86.20 | 5,256 |
2024-01-12 | $86.71 | $86.71 | $86.69 | $86.69 | $86.69 | 391 |
2024-01-11 | $86.14 | $86.51 | $86.13 | $86.51 | $86.51 | 850 |
2024-01-10 | $86.07 | $86.07 | $85.99 | $85.99 | $85.99 | 840 |
2024-01-09 | $85.94 | $86.03 | $85.94 | $86.03 | $86.03 | 9,240 |
2024-01-08 | $85.81 | $86.12 | $85.81 | $85.99 | $85.99 | 1,024 |
2024-01-05 | $85.78 | $85.78 | $85.57 | $85.57 | $85.57 | 636 |
2024-01-04 | $85.57 | $85.59 | $85.48 | $85.49 | $85.49 | 8,050 |
2024-01-03 | $85.72 | $85.88 | $85.71 | $85.87 | $85.87 | 2,761 |
2024-01-02 | $85.93 | $85.93 | $85.86 | $85.86 | $85.86 | 1,234 |
2023-12-29 | $86.33 | $86.33 | $86.26 | $86.29 | $86.29 | 1,271 |
2023-12-28 | $86.67 | $86.67 | $86.23 | $86.26 | $86.26 | 2,022 |
2023-12-27 | $86.31 | $86.63 | $86.31 | $86.62 | $86.62 | 4,025 |
2023-12-26 | $85.97 | $86.20 | $85.97 | $86.20 | $86.20 | 3,525 |
2023-12-22 | $86.06 | $86.08 | $86.05 | $86.08 | $86.08 | 8,046 |
2023-12-21 | $85.94 | $85.95 | $85.90 | $85.90 | $85.90 | 1,450 |
2023-12-20 | $86.08 | $86.08 | $85.83 | $85.95 | $85.95 | 5,540 |
2023-12-19 | $85.65 | $85.66 | $85.62 | $85.66 | $85.66 | 2,079 |
2023-12-18 | $85.44 | $85.50 | $85.44 | $85.50 | $85.50 | 1,264 |
2023-12-15 | $85.70 | $85.70 | $85.50 | $85.59 | $85.59 | 2,279 |
2023-12-14 | $86.10 | $86.22 | $85.96 | $86.06 | $86.06 | 2,752 |
2023-12-13 | $85.14 | $86.17 | $85.14 | $86.08 | $85.74 | 1,753 |
2023-12-12 | $84.74 | $84.86 | $84.74 | $84.85 | $84.51 | 4,095 |
2023-12-11 | $84.40 | $84.60 | $84.35 | $84.60 | $84.26 | 5,213 |
2023-12-08 | $84.43 | $84.60 | $84.41 | $84.60 | $84.26 | 1,110 |
2023-12-07 | $84.90 | $85.01 | $84.67 | $84.90 | $84.56 | 2,819 |
2023-12-06 | $85.05 | $85.05 | $84.91 | $84.91 | $84.57 | 1,164 |
2023-12-05 | $84.99 | $85.02 | $84.97 | $84.97 | $84.63 | 2,809 |
2023-12-04 | $84.64 | $84.69 | $84.62 | $84.69 | $84.35 | 664 |
2023-12-01 | $84.34 | $85.15 | $84.34 | $85.15 | $84.81 | 2,933 |
2023-11-30 | $84.56 | $84.65 | $84.54 | $84.58 | $83.91 | 1,864 |
2023-11-29 | $85.17 | $85.17 | $84.96 | $85.00 | $84.33 | 1,774 |
2023-11-28 | $84.12 | $84.56 | $84.12 | $84.56 | $83.89 | 1,474 |
2023-11-27 | $84.12 | $84.32 | $84.12 | $84.32 | $83.65 | 1,731 |
2023-11-24 | $83.84 | $83.84 | $83.79 | $83.82 | $83.82 | 393 |
2023-11-22 | $84.06 | $84.06 | $83.96 | $84.04 | $84.04 | 2,103 |
2023-11-21 | $83.91 | $83.95 | $83.90 | $83.95 | $83.95 | 3,260 |
2023-11-20 | $83.84 | $83.90 | $83.79 | $83.84 | $83.84 | 6,118 |
2023-11-17 | $83.69 | $83.71 | $83.64 | $83.71 | $83.71 | 1,091 |
2023-11-16 | $83.51 | $83.63 | $83.51 | $83.63 | $83.63 | 1,182 |
2023-11-15 | $83.25 | $83.30 | $83.09 | $83.28 | $83.28 | 3,485 |
2023-11-14 | $83.60 | $83.61 | $83.56 | $83.61 | $83.61 | 1,138 |
2023-11-13 | $82.70 | $82.72 | $82.60 | $82.72 | $82.72 | 2,722 |
2023-11-10 | $82.66 | $82.66 | $82.62 | $82.62 | $82.62 | 1,838 |
2023-11-09 | $82.83 | $82.86 | $82.51 | $82.51 | $82.51 | 612 |
2023-11-08 | $82.88 | $82.88 | $82.88 | $82.88 | $82.88 | 190 |
2023-11-07 | $82.83 | $82.96 | $82.80 | $82.90 | $82.90 | 2,505 |
2023-11-06 | $82.73 | $82.73 | $82.73 | $82.73 | $82.73 | 281 |
2023-11-03 | $83.16 | $83.16 | $83.06 | $83.06 | $83.06 | 665 |
2023-11-02 | $82.41 | $82.53 | $82.41 | $82.48 | $82.48 | 1,099 |
2023-11-01 | $82.16 | $82.16 | $82.16 | $82.16 | $82.16 | 337 |
2023-10-31 | $81.84 | $81.84 | $81.80 | $81.80 | $81.47 | 1,047 |
2023-10-30 | $81.64 | $81.70 | $81.64 | $81.70 | $81.37 | 285 |
2023-10-27 | $81.83 | $81.83 | $81.79 | $81.79 | $81.46 | 335 |
2023-10-26 | $81.58 | $81.77 | $81.58 | $81.77 | $81.44 | 745 |
2023-10-25 | $81.58 | $81.58 | $81.43 | $81.44 | $81.44 | 1,475 |
2023-10-24 | $81.65 | $81.71 | $81.65 | $81.71 | $81.71 | 1,200 |
2023-10-23 | $81.19 | $81.58 | $81.19 | $81.58 | $81.58 | 536 |
2023-10-20 | $81.36 | $81.44 | $81.36 | $81.44 | $81.44 | 1,402 |
2023-10-19 | $81.11 | $81.11 | $81.11 | $81.11 | $81.11 | 964 |
2023-10-18 | $81.25 | $81.28 | $81.14 | $81.14 | $81.14 | 419 |
2023-10-17 | $81.65 | $81.65 | $81.51 | $81.51 | $81.51 | 772 |
2023-10-16 | $82.12 | $82.13 | $82.00 | $82.00 | $82.00 | 1,199 |
2023-10-13 | $82.29 | $82.30 | $82.29 | $82.30 | $82.30 | 994 |
2023-10-12 | $82.11 | $82.11 | $82.11 | $82.11 | $82.11 | 146 |
2023-10-11 | $82.51 | $82.51 | $82.34 | $82.36 | $82.36 | 2,607 |
2023-10-10 | $82.41 | $82.58 | $82.41 | $82.52 | $82.52 | 2,303 |
2023-10-09 | $82.44 | $82.55 | $82.44 | $82.55 | $82.55 | 1,536 |
2023-10-06 | $81.85 | $81.85 | $81.81 | $81.82 | $81.82 | 898 |
2023-10-05 | $81.97 | $81.97 | $81.92 | $81.92 | $81.92 | 386 |
2023-10-04 | $81.56 | $81.73 | $81.56 | $81.73 | $81.73 | 3,670 |
2023-10-03 | $81.37 | $81.42 | $81.37 | $81.42 | $81.42 | 369 |
2023-10-02 | $81.91 | $81.91 | $81.91 | $81.91 | $81.91 | 584 |
2023-09-29 | $82.81 | $82.81 | $82.61 | $82.61 | $82.28 | 296 |
2023-09-28 | $82.37 | $82.67 | $82.37 | $82.67 | $82.34 | 953 |
2023-09-27 | $82.34 | $82.34 | $82.34 | $82.34 | $82.01 | 262 |
2023-09-26 | $83.01 | $83.01 | $82.72 | $82.72 | $82.39 | 1,474 |
2023-09-25 | $82.64 | $82.64 | $82.64 | $82.64 | $82.32 | 237 |
2023-09-22 | $83.22 | $83.22 | $83.14 | $83.14 | $82.82 | 2,268 |
2023-09-21 | $82.67 | $82.67 | $82.63 | $82.63 | $82.30 | 6,477 |
2023-09-20 | $83.38 | $83.47 | $83.08 | $83.08 | $82.76 | 4,596 |
2023-09-19 | $83.09 | $83.09 | $83.03 | $83.06 | $82.74 | 1,436 |
2023-09-18 | $83.12 | $83.40 | $83.12 | $83.38 | $83.05 | 3,156 |
2023-09-15 | $83.22 | $83.23 | $83.21 | $83.23 | $82.91 | 871 |
2023-09-14 | $83.50 | $83.50 | $83.34 | $83.36 | $83.04 | 809 |
2023-09-13 | $83.39 | $83.43 | $83.39 | $83.39 | $83.06 | 716 |
2023-09-12 | $83.23 | $83.26 | $83.20 | $83.25 | $82.93 | 6,396 |
2023-09-11 | $83.26 | $83.28 | $83.19 | $83.25 | $82.93 | 1,102 |
2023-09-08 | $83.52 | $83.52 | $83.36 | $83.36 | $83.36 | 1,102 |
2023-09-07 | $83.34 | $83.34 | $83.34 | $83.34 | $83.34 | 193 |
2023-09-06 | $83.19 | $83.19 | $83.06 | $83.06 | $83.06 | 358 |
2023-09-05 | $83.37 | $83.37 | $83.10 | $83.10 | $83.10 | 1,222 |
2023-09-01 | $83.54 | $83.54 | $83.40 | $83.43 | $83.43 | 2,286 |
2023-08-31 | $84.02 | $84.02 | $84.02 | $84.02 | $83.71 | 148 |
2023-08-30 | $83.85 | $83.85 | $83.85 | $83.85 | $83.54 | 46 |
2023-08-29 | $83.55 | $84.09 | $83.55 | $84.07 | $83.76 | 7,075 |
2023-08-28 | $83.84 | $83.84 | $83.59 | $83.59 | $83.28 | 9,175 |
2023-08-25 | $83.39 | $83.39 | $83.39 | $83.39 | $83.08 | 87 |
2023-08-24 | $83.37 | $83.51 | $83.25 | $83.29 | $82.98 | 3,495 |
2023-08-23 | $83.63 | $83.77 | $83.63 | $83.72 | $83.40 | 4,483 |
2023-08-22 | $83.08 | $83.11 | $83.08 | $83.11 | $82.80 | 934 |
2023-08-21 | $83.01 | $83.01 | $82.85 | $82.92 | $82.61 | 1,827 |
2023-08-18 | $83.28 | $83.33 | $83.19 | $83.26 | $82.95 | 1,227 |
2023-08-17 | $82.89 | $83.02 | $82.89 | $83.02 | $82.71 | 820 |
2023-08-16 | $83.07 | $83.07 | $83.07 | $83.07 | $83.07 | 95 |
2023-08-15 | $83.25 | $83.25 | $83.25 | $83.25 | $83.25 | 213 |
2023-08-14 | $83.35 | $83.42 | $83.35 | $83.42 | $83.42 | 276 |
2023-08-11 | $83.48 | $83.48 | $83.48 | $83.48 | $83.48 | 30 |
2023-08-10 | $83.66 | $83.66 | $83.66 | $83.66 | $83.66 | 5,283 |
2023-08-09 | $84.15 | $84.15 | $84.10 | $84.10 | $84.10 | 286 |
2023-08-08 | $84.17 | $84.20 | $84.17 | $84.20 | $84.20 | 523 |
2023-08-07 | $83.95 | $83.95 | $83.75 | $83.81 | $83.81 | 2,245 |
2023-08-04 | $83.97 | $83.99 | $83.97 | $83.99 | $83.99 | 2,613 |
2023-08-03 | $83.11 | $83.12 | $83.11 | $83.12 | $83.12 | 217 |
2023-08-02 | $83.42 | $83.42 | $83.42 | $83.42 | $83.42 | 115 |
2023-08-01 | $83.45 | $83.46 | $83.45 | $83.46 | $83.46 | 298 |
2023-07-31 | $84.28 | $84.41 | $84.28 | $84.33 | $83.99 | 1,514 |
2023-07-28 | $84.15 | $84.22 | $84.11 | $84.19 | $83.86 | 1,353 |
2023-07-27 | $83.89 | $83.89 | $83.66 | $83.68 | $83.35 | 5,096 |
2023-07-26 | $84.35 | $84.35 | $84.34 | $84.34 | $84.00 | 4,433 |
2023-07-25 | $83.94 | $83.94 | $83.88 | $83.94 | $83.61 | 1,028 |
2023-07-24 | $84.12 | $84.12 | $84.05 | $84.05 | $83.71 | 432 |
2023-07-21 | $84.14 | $84.19 | $84.14 | $84.19 | $83.85 | 648 |
2023-07-20 | $83.80 | $83.89 | $83.80 | $83.89 | $83.56 | 2,120 |
2023-07-19 | $84.35 | $84.47 | $84.34 | $84.44 | $84.11 | 3,901 |
2023-07-18 | $84.50 | $84.52 | $84.31 | $84.32 | $83.98 | 1,940 |
2023-07-17 | $83.97 | $84.06 | $83.95 | $83.95 | $83.62 | 35,210 |
2023-07-14 | $84.15 | $84.15 | $84.00 | $84.00 | $84.00 | 1,245 |
2023-07-13 | $84.68 | $84.68 | $84.66 | $84.66 | $84.66 | 522 |
2023-07-12 | $84.19 | $84.29 | $84.19 | $84.29 | $84.29 | 920 |
2023-07-11 | $83.35 | $83.63 | $83.35 | $83.56 | $83.56 | 2,558 |
2023-07-10 | $83.30 | $83.43 | $83.30 | $83.40 | $83.40 | 1,296 |
2023-07-07 | $82.93 | $82.93 | $82.93 | $82.93 | $82.93 | 140 |
2023-07-06 | $82.67 | $82.87 | $82.67 | $82.76 | $82.76 | 2,354 |
2023-07-05 | $83.38 | $83.38 | $83.19 | $83.19 | $83.19 | 606 |
2023-07-03 | $83.58 | $83.58 | $83.52 | $83.52 | $83.52 | 373 |
2023-06-30 | $83.82 | $84.10 | $83.82 | $84.10 | $83.79 | 865 |
2023-06-29 | $83.53 | $83.62 | $83.53 | $83.62 | $83.31 | 3,163 |
2023-06-28 | $84.23 | $84.23 | $84.23 | $84.23 | $83.92 | 328 |
2023-06-27 | $83.97 | $83.97 | $83.84 | $83.85 | $83.54 | 913 |
2023-06-26 | $83.91 | $84.06 | $83.90 | $84.00 | $83.69 | 1,250 |
2023-06-23 | $83.79 | $83.90 | $83.79 | $83.90 | $83.59 | 661 |
2023-06-22 | $83.77 | $83.77 | $83.65 | $83.65 | $83.34 | 764 |
2023-06-21 | $83.73 | $84.04 | $83.69 | $83.99 | $83.68 | 1,255 |
2023-06-20 | $84.06 | $84.17 | $84.06 | $84.11 | $83.79 | 1,565 |
2023-06-16 | $83.95 | $83.98 | $83.95 | $83.98 | $83.67 | 345 |
2023-06-15 | $84.27 | $84.27 | $84.27 | $84.27 | $83.96 | 162 |
2023-06-14 | $83.87 | $83.96 | $83.57 | $83.81 | $83.50 | 2,373 |
2023-06-13 | $83.87 | $83.87 | $83.62 | $83.62 | $83.31 | 738 |
2023-06-12 | $83.68 | $83.94 | $83.66 | $83.94 | $83.63 | 1,215 |
2023-06-09 | $83.91 | $83.91 | $83.81 | $83.81 | $83.81 | 450 |
2023-06-08 | $84.03 | $84.14 | $83.98 | $84.11 | $84.11 | 1,625 |
2023-06-07 | $84.07 | $84.07 | $83.55 | $83.55 | $83.55 | 969 |
2023-06-06 | $83.99 | $84.04 | $83.97 | $84.04 | $84.04 | 596 |
2023-06-05 | $83.92 | $83.95 | $83.92 | $83.95 | $83.95 | 430 |
2023-06-02 | $83.91 | $83.92 | $83.90 | $83.90 | $83.90 | 862 |
2023-06-01 | $84.07 | $84.18 | $84.06 | $84.18 | $84.18 | 769 |
2023-05-31 | $84.29 | $84.35 | $84.22 | $84.35 | $84.03 | 996 |
2023-05-30 | $84.02 | $84.14 | $84.02 | $84.14 | $83.82 | 2,041 |
2023-05-26 | $83.37 | $83.65 | $83.37 | $83.65 | $83.65 | 1,952 |
2023-05-25 | $83.70 | $83.70 | $83.55 | $83.55 | $83.55 | 1,593 |
2023-05-24 | $84.05 | $84.05 | $83.84 | $83.87 | $83.87 | 1,668 |
2023-05-23 | $84.00 | $84.16 | $84.00 | $84.16 | $84.16 | 5,116 |
2023-05-22 | $84.10 | $84.17 | $84.10 | $84.16 | $84.16 | 1,412 |
2023-05-19 | $84.01 | $84.08 | $84.01 | $84.04 | $84.04 | 663 |
2023-05-18 | $84.07 | $84.12 | $83.91 | $84.08 | $84.08 | 3,245 |
2023-05-17 | $84.37 | $84.37 | $84.34 | $84.34 | $84.34 | 581 |
2023-05-16 | $84.36 | $84.36 | $84.36 | $84.36 | $84.36 | 247 |
2023-05-15 | $84.56 | $84.57 | $84.54 | $84.57 | $84.57 | 1,037 |
2023-05-12 | $84.74 | $84.74 | $84.64 | $84.64 | $84.64 | 203 |
2023-05-11 | $85.30 | $85.30 | $85.14 | $85.14 | $85.14 | 768 |
2023-05-10 | $84.98 | $85.09 | $84.98 | $85.09 | $85.09 | 3,801 |
2023-05-09 | $84.51 | $84.54 | $84.45 | $84.50 | $84.50 | 1,231 |
2023-05-08 | $84.62 | $84.62 | $84.46 | $84.48 | $84.48 | 735 |
2023-05-05 | $84.91 | $84.91 | $84.59 | $84.81 | $84.81 | 4,170 |
2023-05-04 | $84.64 | $84.96 | $84.64 | $84.91 | $84.91 | 1,438 |
2023-05-03 | $85.03 | $85.03 | $84.84 | $84.95 | $84.95 | 2,362 |
2023-05-02 | $84.81 | $84.94 | $84.81 | $84.94 | $84.94 | 2,261 |
2023-05-01 | $84.36 | $84.36 | $84.07 | $84.07 | $84.07 | 5,478 |
2023-04-28 | $85.23 | $85.23 | $85.23 | $85.23 | $84.92 | 103 |
2023-04-27 | $84.75 | $84.75 | $84.75 | $84.75 | $84.44 | 559 |
2023-04-26 | $85.21 | $85.21 | $84.91 | $84.91 | $84.60 | 404 |
2023-04-25 | $85.37 | $85.37 | $85.26 | $85.37 | $85.06 | 796 |
2023-04-24 | $85.08 | $85.09 | $85.03 | $85.09 | $84.78 | 2,302 |
2023-04-21 | $84.76 | $84.76 | $84.67 | $84.71 | $84.71 | 917 |
2023-04-20 | $84.81 | $84.81 | $84.80 | $84.80 | $84.80 | 201 |
2023-04-19 | $84.49 | $84.54 | $84.46 | $84.49 | $84.49 | 2,403 |
2023-04-18 | $84.79 | $84.79 | $84.65 | $84.75 | $84.75 | 4,827 |
2023-04-17 | $84.59 | $84.59 | $84.56 | $84.56 | $84.56 | 998 |
2023-04-14 | $84.91 | $84.92 | $84.91 | $84.92 | $84.92 | 266 |
2023-04-13 | $85.24 | $85.25 | $85.15 | $85.15 | $85.15 | 402 |
2023-04-12 | $84.98 | $85.01 | $84.92 | $84.99 | $84.99 | 1,204 |
2023-04-11 | $84.71 | $85.03 | $84.71 | $84.89 | $84.89 | 2,389 |
2023-04-10 | $84.66 | $84.74 | $84.62 | $84.62 | $84.62 | 1,213 |
2023-04-06 | $85.23 | $85.23 | $85.12 | $85.12 | $85.12 | 462 |
2023-04-05 | $85.59 | $85.87 | $85.31 | $85.31 | $85.31 | 5,783 |
2023-04-04 | $85.40 | $85.40 | $85.33 | $85.33 | $85.33 | 869 |
2023-04-03 | $84.74 | $85.14 | $84.74 | $85.14 | $85.14 | 347 |
2023-03-31 | $84.54 | $85.09 | $84.54 | $85.09 | $84.78 | 526 |
2023-03-30 | $84.66 | $84.67 | $84.55 | $84.61 | $84.61 | 9,896 |
2023-03-29 | $84.04 | $84.41 | $84.04 | $84.41 | $84.41 | 907 |
2023-03-28 | $83.98 | $84.09 | $83.98 | $84.09 | $84.09 | 624 |
2023-03-27 | $84.10 | $84.10 | $84.10 | $84.10 | $84.10 | 287 |
2023-03-24 | $84.68 | $84.93 | $84.50 | $84.93 | $84.93 | 1,521 |
2023-03-23 | $84.82 | $84.83 | $84.72 | $84.81 | $84.81 | 781 |
2023-03-22 | $84.51 | $84.77 | $84.49 | $84.77 | $84.77 | 2,172 |
2023-03-21 | $83.92 | $84.12 | $83.78 | $83.94 | $83.94 | 2,929 |
2023-03-20 | $83.65 | $83.65 | $83.65 | $83.65 | $83.65 | 3,286 |
2023-03-17 | $84.26 | $84.26 | $84.09 | $84.16 | $84.16 | 602 |
2023-03-16 | $83.68 | $83.81 | $83.60 | $83.60 | $83.60 | 668 |
2023-03-15 | $83.41 | $83.86 | $83.31 | $83.86 | $83.86 | 3,421 |
2023-03-14 | $83.29 | $83.42 | $83.29 | $83.32 | $83.32 | 698 |
2023-03-13 | $83.78 | $83.78 | $83.53 | $83.53 | $83.53 | 454 |
2023-03-10 | $83.52 | $83.54 | $83.29 | $83.29 | $83.29 | 5,226 |
2023-03-09 | $82.76 | $82.87 | $82.74 | $82.79 | $82.79 | 2,498 |
2023-03-08 | $82.54 | $82.61 | $82.54 | $82.61 | $82.61 | 915 |
2023-03-07 | $83.33 | $83.33 | $82.84 | $82.84 | $82.84 | 1,419 |
2023-03-06 | $83.28 | $83.28 | $83.15 | $83.15 | $83.15 | 507 |
2023-03-03 | $83.20 | $83.42 | $83.02 | $83.42 | $83.42 | 5,799 |
2023-03-02 | $82.44 | $82.46 | $82.44 | $82.46 | $82.46 | 805 |
2023-03-01 | $83.07 | $83.07 | $82.72 | $82.73 | $82.73 | 1,670 |
2023-02-28 | $83.28 | $83.48 | $83.28 | $83.48 | $83.17 | 1,060 |
2023-02-27 | $83.50 | $83.54 | $83.50 | $83.53 | $83.23 | 1,631 |
2023-02-24 | $83.16 | $83.27 | $83.16 | $83.27 | $82.96 | 381 |
2023-02-23 | $83.66 | $83.82 | $83.60 | $83.82 | $83.52 | 963 |
2023-02-22 | $83.48 | $83.69 | $83.09 | $83.46 | $83.16 | 16,125 |
2023-02-21 | $83.81 | $83.81 | $83.14 | $83.14 | $83.14 | 1,853 |
2023-02-17 | $83.65 | $84.10 | $83.62 | $84.10 | $84.10 | 2,375 |
2023-02-16 | $83.93 | $83.97 | $83.77 | $83.77 | $83.77 | 1,866 |
2023-02-15 | $84.00 | $84.05 | $83.98 | $84.03 | $84.03 | 3,609 |
2023-02-14 | $84.40 | $84.40 | $84.02 | $84.19 | $84.19 | 1,764 |
2023-02-13 | $84.48 | $84.50 | $84.48 | $84.50 | $84.50 | 339 |
2023-02-10 | $84.29 | $84.29 | $84.26 | $84.26 | $84.26 | 378 |
2023-02-09 | $85.00 | $85.03 | $84.62 | $84.63 | $84.63 | 1,864 |
2023-02-08 | $85.04 | $85.04 | $84.99 | $85.03 | $85.03 | 569 |
2023-02-07 | $84.93 | $84.93 | $84.93 | $84.93 | $84.93 | 552 |
2023-02-06 | $84.93 | $84.93 | $84.89 | $84.89 | $84.89 | 730 |
2023-02-03 | $85.46 | $85.46 | $85.45 | $85.45 | $85.45 | 537 |
2023-02-02 | $86.42 | $86.47 | $86.27 | $86.27 | $86.27 | 712 |
2023-02-01 | $85.58 | $86.13 | $85.36 | $86.13 | $86.13 | 3,155 |
2023-01-31 | $85.51 | $85.80 | $85.50 | $85.80 | $85.50 | 1,189 |
2023-01-30 | $85.46 | $85.52 | $85.40 | $85.40 | $85.11 | 1,855 |
2023-01-27 | $85.54 | $85.74 | $85.44 | $85.61 | $85.31 | 23,182 |
2023-01-26 | $85.73 | $85.95 | $85.73 | $85.79 | $85.49 | 1,401 |
2023-01-25 | $85.54 | $85.85 | $85.54 | $85.85 | $85.56 | 4,453 |
2023-01-24 | $85.62 | $85.85 | $85.62 | $85.85 | $85.55 | 2,907 |
2023-01-23 | $85.57 | $85.57 | $85.52 | $85.52 | $85.23 | 1,083 |
2023-01-20 | $85.54 | $85.63 | $85.40 | $85.63 | $85.33 | 987 |
2023-01-19 | $85.80 | $85.80 | $85.70 | $85.76 | $85.47 | 2,585 |
2023-01-18 | $86.36 | $86.36 | $86.00 | $86.26 | $85.96 | 18,368 |
2023-01-17 | $85.53 | $85.53 | $85.43 | $85.43 | $85.14 | 1,216 |
2023-01-13 | $85.51 | $85.51 | $85.47 | $85.47 | $85.47 | 1,044 |
2023-01-12 | $85.36 | $85.83 | $85.34 | $85.83 | $85.83 | 1,185 |
2023-01-11 | $85.15 | $85.34 | $85.07 | $85.34 | $85.34 | 2,433 |
2023-01-10 | $84.69 | $84.81 | $84.58 | $84.78 | $84.78 | 2,756 |
2023-01-09 | $85.01 | $85.01 | $85.01 | $85.01 | $85.01 | 101 |
2023-01-06 | $84.41 | $84.97 | $84.41 | $84.92 | $84.92 | 720 |
2023-01-05 | $83.77 | $83.86 | $83.77 | $83.86 | $83.86 | 647 |
2023-01-04 | $84.11 | $84.11 | $84.01 | $84.10 | $84.10 | 797 |
2023-01-03 | $84.01 | $84.02 | $83.72 | $83.75 | $83.75 | 4,070 |
2022-12-30 | $83.51 | $83.73 | $83.37 | $83.45 | $83.45 | 18,516 |
2022-12-29 | $83.46 | $83.84 | $83.46 | $83.84 | $83.84 | 16,657 |
2022-12-28 | $83.73 | $83.73 | $83.51 | $83.51 | $83.51 | 3,719 |
2022-12-27 | $83.58 | $83.63 | $83.56 | $83.56 | $83.56 | 5,459 |
2022-12-23 | $83.98 | $83.98 | $83.89 | $83.96 | $83.96 | 1,341 |
2022-12-22 | $84.18 | $84.18 | $84.04 | $84.08 | $84.08 | 1,144 |
2022-12-21 | $84.23 | $84.36 | $84.11 | $84.26 | $84.26 | 12,747 |
2022-12-20 | $83.76 | $83.76 | $83.69 | $83.69 | $83.69 | 1,330 |
2022-12-19 | $84.19 | $84.19 | $83.98 | $84.07 | $84.07 | 966 |
2022-12-16 | $84.45 | $84.45 | $84.45 | $84.45 | $84.45 | 51 |
2022-12-15 | $84.77 | $84.77 | $84.77 | $84.77 | $84.77 | 208 |
2022-12-14 | $84.96 | $84.96 | $84.46 | $84.93 | $84.65 | 1,637 |
2022-12-13 | $84.89 | $84.89 | $84.89 | $84.89 | $84.61 | 2,229 |
2022-12-12 | $84.17 | $84.22 | $84.17 | $84.22 | $83.94 | 619 |
2022-12-09 | $84.26 | $84.26 | $84.14 | $84.14 | $83.86 | 907 |
2022-12-08 | $84.43 | $84.46 | $84.35 | $84.35 | $84.07 | 1,411 |
2022-12-07 | $84.41 | $84.72 | $84.41 | $84.72 | $84.44 | 1,924 |
2022-12-06 | $84.09 | $84.24 | $84.07 | $84.16 | $83.88 | 18,660 |
2022-12-05 | $84.11 | $84.17 | $84.03 | $84.03 | $83.75 | 1,571 |
2022-12-02 | $84.08 | $84.76 | $84.06 | $84.76 | $84.47 | 3,054 |
2022-12-01 | $84.46 | $84.76 | $84.34 | $84.76 | $84.48 | 4,700 |
2022-11-30 | $83.72 | $84.40 | $83.72 | $84.40 | $84.40 | 5,654 |
2022-11-29 | $83.59 | $83.68 | $83.56 | $83.58 | $83.58 | 1,550 |
2022-11-28 | $84.08 | $84.08 | $83.81 | $83.86 | $83.86 | 4,180 |
2022-11-25 | $84.13 | $84.13 | $84.13 | $84.13 | $84.13 | 32 |
2022-11-23 | $84.15 | $84.19 | $84.00 | $84.18 | $84.18 | 1,554 |
2022-11-22 | $83.69 | $83.90 | $83.69 | $83.90 | $83.90 | 1,486 |
2022-11-21 | $83.65 | $83.65 | $83.51 | $83.51 | $83.51 | 1,872 |
2022-11-18 | $83.47 | $83.55 | $83.47 | $83.54 | $83.54 | 1,020 |
2022-11-17 | $83.42 | $83.49 | $83.33 | $83.49 | $83.49 | 2,198 |
2022-11-16 | $83.95 | $84.04 | $83.94 | $84.04 | $84.04 | 701 |
2022-11-15 | $83.60 | $83.87 | $83.60 | $83.87 | $83.87 | 2,092 |
2022-11-14 | $83.41 | $83.41 | $83.22 | $83.23 | $83.23 | 1,036 |
2022-11-11 | $83.66 | $83.70 | $83.66 | $83.70 | $83.70 | 674 |
2022-11-10 | $83.16 | $83.68 | $83.16 | $83.68 | $83.68 | 2,806 |
2022-11-09 | $81.78 | $81.78 | $81.71 | $81.71 | $81.71 | 484 |
2022-11-08 | $81.95 | $81.95 | $81.84 | $81.84 | $81.84 | 601 |
2022-11-07 | $81.65 | $81.65 | $81.42 | $81.47 | $81.47 | 2,092 |
2022-11-04 | $81.48 | $81.61 | $81.38 | $81.61 | $81.61 | 730 |
2022-11-03 | $81.10 | $81.33 | $81.06 | $81.27 | $81.27 | 1,511 |
2022-11-02 | $81.79 | $82.17 | $81.52 | $81.52 | $81.52 | 5,749 |
2022-11-01 | $82.20 | $82.20 | $81.78 | $81.87 | $81.87 | 2,855 |
2022-10-31 | $82.09 | $82.09 | $81.82 | $81.85 | $81.85 | 765 |
2022-10-28 | $82.33 | $82.45 | $82.21 | $82.30 | $82.30 | 4,169 |
2022-10-27 | $82.47 | $82.47 | $82.39 | $82.40 | $82.40 | 1,570 |
2022-10-26 | $81.91 | $82.21 | $81.91 | $82.05 | $82.05 | 3,020 |
2022-10-25 | $81.73 | $82.02 | $81.73 | $81.82 | $81.82 | 4,483 |
2022-10-24 | $81.10 | $81.35 | $81.00 | $81.12 | $81.12 | 2,206 |
2022-10-21 | $80.42 | $81.04 | $80.42 | $81.04 | $81.04 | 1,272 |
2022-10-20 | $80.88 | $81.01 | $80.33 | $80.41 | $80.41 | 4,230 |
2022-10-19 | $81.07 | $81.07 | $80.61 | $80.76 | $80.76 | 14,577 |
2022-10-18 | $81.76 | $81.76 | $81.46 | $81.54 | $81.54 | 2,813 |
2022-10-17 | $81.49 | $81.49 | $81.29 | $81.31 | $81.31 | 4,526 |
2022-10-14 | $80.91 | $80.91 | $80.89 | $80.89 | $80.89 | 390 |
2022-10-13 | $80.14 | $81.32 | $80.14 | $81.31 | $81.31 | 1,802 |
2022-10-12 | $81.48 | $81.48 | $81.36 | $81.36 | $81.36 | 2,643 |
2022-10-11 | $81.61 | $81.76 | $81.47 | $81.47 | $81.47 | 529 |
2022-10-10 | $81.55 | $81.55 | $81.46 | $81.53 | $81.53 | 2,608 |
2022-10-07 | $81.92 | $81.92 | $81.84 | $81.84 | $81.84 | 418 |
2022-10-06 | $82.46 | $82.48 | $82.34 | $82.34 | $82.34 | 1,250 |
2022-10-05 | $82.58 | $82.58 | $82.35 | $82.56 | $82.56 | 4,315 |
2022-10-04 | $82.94 | $83.12 | $82.94 | $82.94 | $82.94 | 6,246 |
2022-10-03 | $82.86 | $83.05 | $82.62 | $82.62 | $82.62 | 1,218 |
2022-09-30 | $82.42 | $82.42 | $81.97 | $81.97 | $81.97 | 1,199 |
2022-09-29 | $82.21 | $82.21 | $82.21 | $82.21 | $82.21 | 198 |
2022-09-28 | $82.22 | $82.90 | $82.21 | $82.90 | $82.90 | 10,674 |
2022-09-27 | $81.67 | $81.67 | $81.40 | $81.40 | $81.40 | 1,643 |
2022-09-26 | $82.30 | $82.32 | $81.42 | $81.42 | $81.42 | 4,790 |
2022-09-23 | $82.64 | $82.64 | $82.63 | $82.63 | $82.63 | 176 |
2022-09-22 | $83.18 | $83.18 | $83.09 | $83.09 | $83.09 | 358 |
2022-09-21 | $84.07 | $84.07 | $83.65 | $83.93 | $83.93 | 2,742 |
2022-09-20 | $83.81 | $83.86 | $83.81 | $83.86 | $83.86 | 1,790 |
2022-09-19 | $84.10 | $84.25 | $84.10 | $84.25 | $84.25 | 9,659 |
2022-09-16 | $84.21 | $84.37 | $84.21 | $84.37 | $84.37 | 445 |
2022-09-15 | $84.44 | $84.44 | $84.33 | $84.33 | $84.33 | 176 |
2022-09-14 | $84.83 | $84.83 | $84.67 | $84.67 | $84.67 | 1,089 |
2022-09-13 | $84.62 | $84.62 | $84.58 | $84.58 | $84.58 | 170 |
2022-09-12 | $85.70 | $85.70 | $85.34 | $85.34 | $85.34 | 1,762 |
2022-09-09 | $85.58 | $85.68 | $85.35 | $85.36 | $85.36 | 5,021 |
2022-09-08 | $85.52 | $85.53 | $85.33 | $85.33 | $85.33 | 1,686 |
2022-09-07 | $85.06 | $85.54 | $85.06 | $85.54 | $85.54 | 1,373 |
2022-09-06 | $85.06 | $85.07 | $84.84 | $84.84 | $84.84 | 3,152 |
2022-09-02 | $85.56 | $85.67 | $85.51 | $85.51 | $85.51 | 631 |
2022-09-01 | $84.98 | $85.18 | $84.98 | $85.18 | $85.18 | 385 |
2022-08-31 | $85.62 | $85.62 | $85.62 | $85.62 | $85.36 | 81 |
2022-08-30 | $86.14 | $86.14 | $86.14 | $86.14 | $85.88 | 80 |
2022-08-29 | $86.28 | $86.37 | $86.23 | $86.23 | $85.97 | 599 |
2022-08-26 | $86.88 | $86.88 | $86.66 | $86.66 | $86.40 | 381 |
2022-08-25 | $86.81 | $87.17 | $86.81 | $87.17 | $86.90 | 620 |
2022-08-24 | $86.68 | $86.68 | $86.56 | $86.61 | $86.35 | 1,123 |
2022-08-23 | $86.80 | $87.02 | $86.72 | $86.84 | $86.58 | 2,232 |
2022-08-22 | $86.80 | $86.80 | $86.73 | $86.73 | $86.46 | 321 |
2022-08-19 | $86.95 | $87.22 | $86.95 | $87.22 | $86.96 | 1,103 |
2022-08-18 | $87.90 | $87.90 | $87.71 | $87.85 | $87.58 | 466 |
2022-08-17 | $87.77 | $87.77 | $87.68 | $87.68 | $87.41 | 783 |
2022-08-16 | $88.45 | $88.45 | $88.21 | $88.21 | $87.94 | 139,247 |
2022-08-15 | $88.39 | $88.48 | $88.39 | $88.48 | $88.21 | 592 |
2022-08-12 | $87.97 | $88.32 | $87.97 | $88.32 | $88.05 | 665 |
2022-08-11 | $88.38 | $88.69 | $87.75 | $87.84 | $87.57 | 3,294 |
2022-08-10 | $87.99 | $88.30 | $87.99 | $88.11 | $87.84 | 1,554 |
2022-08-09 | $87.73 | $87.73 | $87.49 | $87.59 | $87.32 | 1,508 |
2022-08-08 | $87.91 | $87.96 | $87.81 | $87.91 | $87.64 | 1,638 |
2022-08-05 | $87.61 | $87.61 | $87.55 | $87.55 | $87.29 | 353 |
2022-08-04 | $88.39 | $88.39 | $88.39 | $88.39 | $88.12 | 190 |
2022-08-03 | $87.86 | $88.21 | $87.85 | $88.21 | $87.94 | 2,000 |
2022-08-02 | $87.80 | $87.80 | $87.80 | $87.80 | $87.54 | 83 |
2022-08-01 | $88.62 | $88.73 | $88.62 | $88.73 | $88.46 | 979 |
2022-07-29 | $88.76 | $88.85 | $88.76 | $88.85 | $88.35 | 237 |
2022-07-28 | $88.77 | $88.77 | $88.77 | $88.77 | $88.27 | 139 |
2022-07-27 | $87.89 | $87.97 | $87.89 | $87.97 | $87.46 | 528 |
2022-07-26 | $87.32 | $87.40 | $87.32 | $87.40 | $86.91 | 501 |
2022-07-25 | $87.49 | $87.49 | $87.49 | $87.49 | $86.99 | 952 |
2022-07-22 | $87.92 | $87.92 | $87.66 | $87.67 | $87.17 | 2,524 |
2022-07-21 | $86.48 | $87.21 | $86.48 | $87.21 | $86.71 | 627 |
2022-07-20 | $86.52 | $86.58 | $86.50 | $86.50 | $86.00 | 1,195 |
2022-07-19 | $86.30 | $86.46 | $86.30 | $86.46 | $85.97 | 458 |
2022-07-18 | $86.50 | $86.50 | $86.16 | $86.16 | $85.67 | 8,239 |
2022-07-15 | $86.54 | $86.54 | $86.54 | $86.54 | $86.04 | 103 |
2022-07-14 | $85.75 | $86.11 | $85.75 | $86.11 | $85.62 | 851 |
2022-07-13 | $85.67 | $86.34 | $85.67 | $86.34 | $85.84 | 2,257 |
2022-07-12 | $86.32 | $86.32 | $86.20 | $86.20 | $85.71 | 735 |
2022-07-11 | $86.28 | $86.28 | $86.05 | $86.06 | $85.57 | 4,064 |
2022-07-08 | $85.90 | $85.90 | $85.85 | $85.90 | $85.41 | 491 |
2022-07-07 | $86.10 | $86.10 | $86.10 | $86.10 | $85.61 | 96 |
2022-07-06 | $86.10 | $86.10 | $85.91 | $85.91 | $85.42 | 1,059 |
2022-07-05 | $86.40 | $86.44 | $86.39 | $86.44 | $85.95 | 887 |
2022-07-01 | $86.45 | $86.45 | $86.08 | $86.31 | $85.81 | 880 |
2022-06-30 | $85.73 | $86.01 | $85.63 | $85.87 | $85.15 | 1,636 |
2022-06-29 | $85.28 | $85.42 | $85.28 | $85.39 | $84.68 | 1,472 |
2022-06-28 | $85.16 | $85.16 | $85.08 | $85.12 | $84.41 | 928 |
2022-06-27 | $85.49 | $85.49 | $85.35 | $85.39 | $84.68 | 1,116 |
2022-06-24 | $85.65 | $85.65 | $85.53 | $85.62 | $84.91 | 1,931 |
2022-06-23 | $85.66 | $85.66 | $85.48 | $85.59 | $84.88 | 3,482 |
2022-06-22 | $85.38 | $85.39 | $85.22 | $85.23 | $84.52 | 1,221 |
2022-06-21 | $84.97 | $84.97 | $84.72 | $84.72 | $84.01 | 434 |
2022-06-17 | $84.87 | $84.97 | $84.74 | $84.84 | $84.13 | 897 |
2022-06-16 | $84.12 | $84.63 | $84.12 | $84.63 | $83.93 | 1,720 |
2022-06-15 | $84.45 | $85.03 | $84.28 | $85.03 | $84.32 | 2,878 |
2022-06-14 | $84.35 | $84.35 | $83.57 | $83.70 | $83.01 | 1,914 |
2022-06-13 | $85.11 | $85.11 | $83.85 | $83.99 | $83.29 | 5,934 |
2022-06-10 | $86.66 | $86.66 | $85.78 | $85.88 | $85.16 | 3,567 |
2022-06-09 | $87.17 | $87.17 | $87.00 | $87.00 | $86.28 | 1,638 |
2022-06-08 | $87.48 | $87.52 | $87.23 | $87.23 | $86.51 | 3,094 |
2022-06-07 | $87.65 | $87.74 | $87.56 | $87.69 | $86.96 | 1,982 |
2022-06-06 | $87.40 | $87.40 | $87.34 | $87.34 | $86.61 | 467 |
2022-06-03 | $87.96 | $87.96 | $87.92 | $87.92 | $87.19 | 324 |
2022-06-02 | $88.13 | $88.17 | $88.12 | $88.17 | $87.43 | 2,617 |
2022-06-01 | $88.22 | $88.26 | $87.89 | $88.01 | $87.27 | 9,985 |
2022-05-31 | $88.59 | $88.59 | $88.59 | $88.59 | $87.67 | 422 |
2022-05-27 | $89.01 | $89.23 | $88.99 | $89.23 | $88.30 | 5,144 |
2022-05-26 | $88.98 | $88.98 | $88.85 | $88.97 | $88.04 | 4,912 |
2022-05-25 | $88.47 | $88.72 | $88.36 | $88.72 | $87.80 | 8,190 |
2022-05-24 | $87.91 | $88.23 | $87.91 | $88.20 | $87.28 | 4,436 |
2022-05-23 | $87.49 | $87.70 | $87.44 | $87.44 | $86.53 | 3,099 |
2022-05-20 | $87.55 | $87.69 | $87.43 | $87.64 | $86.73 | 19,246 |
2022-05-19 | $87.65 | $87.66 | $87.31 | $87.46 | $86.55 | 22,060 |
2022-05-18 | $86.92 | $87.20 | $86.90 | $87.20 | $86.29 | 21,552 |
2022-05-17 | $87.15 | $87.15 | $86.96 | $87.08 | $86.17 | 2,102 |
2022-05-16 | $87.53 | $87.56 | $87.46 | $87.56 | $86.65 | 713 |
2022-05-13 | $87.62 | $87.62 | $87.10 | $87.25 | $86.34 | 20,148 |
2022-05-12 | $87.44 | $87.54 | $87.44 | $87.47 | $86.56 | 2,107 |
2022-05-11 | $87.20 | $87.30 | $87.17 | $87.30 | $86.39 | 5,290 |
2022-05-10 | $87.20 | $87.29 | $86.83 | $86.83 | $85.93 | 12,820 |
2022-05-09 | $86.43 | $86.88 | $86.43 | $86.75 | $85.85 | 1,574 |
2022-05-06 | $86.68 | $86.95 | $86.48 | $86.58 | $85.68 | 7,567 |
2022-05-05 | $87.29 | $87.29 | $86.69 | $86.81 | $85.90 | 2,156 |
2022-05-04 | $86.98 | $87.92 | $86.91 | $87.92 | $87.01 | 7,020 |
2022-05-03 | $87.20 | $87.41 | $87.11 | $87.20 | $86.29 | 10,995 |
2022-05-02 | $86.89 | $87.04 | $86.89 | $87.04 | $86.13 | 670 |
2022-04-29 | $87.93 | $87.93 | $87.60 | $87.68 | $86.57 | 6,337 |
2022-04-28 | $88.20 | $88.40 | $87.98 | $88.20 | $87.08 | 14,334 |
2022-04-27 | $88.86 | $88.86 | $88.56 | $88.56 | $87.43 | 631 |
2022-04-26 | $88.78 | $88.78 | $88.51 | $88.66 | $87.53 | 2,020 |
2022-04-25 | $88.35 | $88.42 | $88.35 | $88.42 | $87.30 | 806 |
2022-04-22 | $87.80 | $87.80 | $87.47 | $87.75 | $86.63 | 31,092 |
2022-04-21 | $88.42 | $88.42 | $87.78 | $87.89 | $86.77 | 1,803 |
2022-04-20 | $88.33 | $88.43 | $88.23 | $88.37 | $87.24 | 2,285 |
2022-04-19 | $88.21 | $88.44 | $87.89 | $88.04 | $86.92 | 10,639 |
2022-04-18 | $89.00 | $89.13 | $88.84 | $88.95 | $87.81 | 3,420 |
2022-04-14 | $89.37 | $89.46 | $89.03 | $89.17 | $88.03 | 3,654 |
2022-04-13 | $89.95 | $89.95 | $89.78 | $89.78 | $88.63 | 6,476 |
2022-04-12 | $89.90 | $89.94 | $89.61 | $89.70 | $88.56 | 2,934 |
2022-04-11 | $89.46 | $89.64 | $89.20 | $89.42 | $88.28 | 16,040 |
2022-04-08 | $90.01 | $90.08 | $89.81 | $89.92 | $88.78 | 2,036 |
2022-04-07 | $90.80 | $90.80 | $90.29 | $90.40 | $89.25 | 7,235 |
2022-04-06 | $90.46 | $91.02 | $90.45 | $90.72 | $89.56 | 5,962 |
2022-04-05 | $91.90 | $92.11 | $91.30 | $91.35 | $90.19 | 2,661 |
2022-04-04 | $92.29 | $92.38 | $92.04 | $92.32 | $91.14 | 7,439 |
2022-04-01 | $92.05 | $92.13 | $92.04 | $92.04 | $90.87 | 1,308 |
2022-03-31 | $92.59 | $92.76 | $92.59 | $92.67 | $91.32 | 3,895 |
2022-03-30 | $92.48 | $92.67 | $92.47 | $92.56 | $91.20 | 23,152 |
2022-03-29 | $91.97 | $92.21 | $91.97 | $92.17 | $90.83 | 10,751 |
2022-03-28 | $91.61 | $91.69 | $91.40 | $91.63 | $90.29 | 13,048 |
2022-03-25 | $91.78 | $91.78 | $91.40 | $91.46 | $90.13 | 4,509 |
2022-03-24 | $92.54 | $92.54 | $92.27 | $92.41 | $91.06 | 3,216 |
2022-03-23 | $92.58 | $92.60 | $92.51 | $92.51 | $91.16 | 4,770 |
2022-03-22 | $92.44 | $92.44 | $92.24 | $92.41 | $91.06 | 7,339 |
2022-03-21 | $93.37 | $93.40 | $92.69 | $92.76 | $91.41 | 6,631 |
2022-03-18 | $93.58 | $93.74 | $93.52 | $93.52 | $92.16 | 7,640 |
2022-03-17 | $93.14 | $93.50 | $93.14 | $93.31 | $91.94 | 7,693 |
2022-03-16 | $93.17 | $93.17 | $92.81 | $92.96 | $91.61 | 990 |
2022-03-15 | $93.27 | $93.36 | $93.02 | $93.03 | $91.67 | 8,647 |
2022-03-14 | $93.30 | $93.40 | $92.82 | $92.82 | $91.47 | 4,312 |
2022-03-11 | $94.06 | $94.06 | $93.79 | $93.79 | $92.43 | 1,253 |
2022-03-10 | $94.23 | $94.34 | $93.93 | $94.12 | $92.75 | 6,084 |
2022-03-09 | $94.56 | $94.69 | $94.56 | $94.58 | $93.20 | 3,413 |
2022-03-08 | $94.55 | $94.73 | $94.55 | $94.73 | $93.34 | 2,798 |
2022-03-07 | $95.40 | $95.48 | $94.99 | $95.17 | $93.78 | 3,146 |
2022-03-04 | $95.55 | $95.76 | $95.19 | $95.50 | $94.11 | 13,822 |
2022-03-03 | $95.21 | $95.28 | $95.18 | $95.28 | $93.89 | 1,056 |
2022-03-02 | $95.58 | $95.58 | $95.24 | $95.24 | $93.85 | 1,592 |
2022-03-01 | $95.81 | $96.21 | $95.81 | $96.02 | $94.62 | 3,748 |
2022-02-28 | $95.37 | $95.62 | $95.27 | $95.51 | $93.95 | 5,192 |
2022-02-25 | $94.91 | $94.96 | $94.74 | $94.96 | $93.42 | 2,489 |
2022-02-24 | $94.75 | $94.81 | $94.55 | $94.71 | $93.17 | 2,403 |
2022-02-23 | $94.83 | $94.86 | $94.68 | $94.69 | $93.15 | 19,773 |
2022-02-22 | $94.93 | $94.95 | $94.76 | $94.90 | $93.36 | 2,626 |
2022-02-18 | $95.00 | $95.00 | $94.84 | $94.97 | $93.43 | 1,918 |
2022-02-17 | $94.83 | $94.94 | $94.79 | $94.87 | $93.32 | 1,465 |
2022-02-16 | $94.60 | $94.80 | $94.49 | $94.63 | $93.09 | 4,586 |
2022-02-15 | $94.82 | $94.82 | $94.78 | $94.78 | $93.24 | 557 |
2022-02-14 | $94.73 | $94.79 | $94.73 | $94.78 | $93.24 | 9,238 |
2022-02-11 | $94.99 | $95.04 | $94.63 | $95.02 | $93.48 | 5,218 |
2022-02-10 | $95.47 | $95.48 | $94.92 | $94.92 | $93.38 | 8,663 |
2022-02-09 | $95.87 | $96.02 | $95.84 | $95.84 | $94.29 | 5,574 |
2022-02-08 | $95.96 | $96.03 | $95.76 | $95.82 | $94.26 | 4,341 |
2022-02-07 | $96.07 | $96.11 | $95.97 | $96.11 | $94.55 | 2,755 |
2022-02-04 | $96.44 | $96.44 | $96.14 | $96.14 | $94.58 | 728 |
2022-02-03 | $96.83 | $96.83 | $96.76 | $96.82 | $95.25 | 8,731 |
2022-02-02 | $97.19 | $97.20 | $97.09 | $97.11 | $95.53 | 6,874 |
2022-02-01 | $96.98 | $97.04 | $96.90 | $97.00 | $95.42 | 3,493 |
2022-01-31 | $97.10 | $97.27 | $97.10 | $97.19 | $95.46 | 3,517 |
2022-01-28 | $97.00 | $97.15 | $96.99 | $97.15 | $95.43 | 1,533 |
2022-01-27 | $97.05 | $97.06 | $96.86 | $96.94 | $95.22 | 3,198 |
2022-01-26 | $97.51 | $97.59 | $96.95 | $96.95 | $95.22 | 6,771 |
2022-01-25 | $97.48 | $97.55 | $97.44 | $97.51 | $95.77 | 11,222 |
2022-01-24 | $97.51 | $97.69 | $97.48 | $97.69 | $95.95 | 2,175 |
2022-01-21 | $97.56 | $97.57 | $97.41 | $97.45 | $95.72 | 5,166 |
2022-01-20 | $97.34 | $97.43 | $97.25 | $97.25 | $95.52 | 1,187 |
2022-01-19 | $97.20 | $97.28 | $97.12 | $97.16 | $95.44 | 3,526 |
2022-01-18 | $97.37 | $97.48 | $97.05 | $97.05 | $95.33 | 13,292 |
2022-01-14 | $98.04 | $98.04 | $97.82 | $97.86 | $96.12 | 4,926 |
2022-01-13 | $98.05 | $98.19 | $98.02 | $98.14 | $96.40 | 5,953 |
2022-01-12 | $98.17 | $98.18 | $98.11 | $98.15 | $96.41 | 4,739 |
2022-01-11 | $97.67 | $98.04 | $97.67 | $98.01 | $96.27 | 2,350 |
2022-01-10 | $97.74 | $97.99 | $97.74 | $97.87 | $96.13 | 14,104 |
2022-01-07 | $98.00 | $98.06 | $97.98 | $98.04 | $96.30 | 5,932 |
2022-01-06 | $98.41 | $98.44 | $98.30 | $98.35 | $96.60 | 6,119 |
2022-01-05 | $98.86 | $98.93 | $98.55 | $98.55 | $96.80 | 21,132 |
2022-01-04 | $98.88 | $98.91 | $98.80 | $98.87 | $97.12 | 3,914 |
2022-01-03 | $99.33 | $99.33 | $99.17 | $99.22 | $97.46 | 9,668 |
2021-12-31 | $99.60 | $99.73 | $99.60 | $99.65 | $97.88 | 6,113 |
2021-12-30 | $99.40 | $99.48 | $99.35 | $99.48 | $97.71 | 9,756 |
2021-12-29 | $99.66 | $99.67 | $99.49 | $99.63 | $97.86 | 14,068 |
2021-12-28 | $99.85 | $99.90 | $99.73 | $99.76 | $97.99 | 6,791 |
2021-12-27 | $99.75 | $99.88 | $99.69 | $99.75 | $97.98 | 29,924 |
2021-12-23 | $99.68 | $99.73 | $99.68 | $99.73 | $97.96 | 3,293 |
2021-12-22 | $99.51 | $99.69 | $99.51 | $99.65 | $97.88 | 7,704 |
2021-12-21 | $99.70 | $99.70 | $99.57 | $99.60 | $97.84 | 6,898 |
2021-12-20 | $99.72 | $99.78 | $99.69 | $99.77 | $98.00 | 1,353 |
2021-12-17 | $99.85 | $99.91 | $99.71 | $99.71 | $97.94 | 1,771 |
2021-12-16 | $99.65 | $99.85 | $99.65 | $99.80 | $98.03 | 6,981 |
2021-12-15 | $99.62 | $99.70 | $99.49 | $99.70 | $97.84 | 5,713 |
2021-12-14 | $99.62 | $99.71 | $99.62 | $99.71 | $97.85 | 13,148 |
2021-12-13 | $99.66 | $99.67 | $99.53 | $99.66 | $97.81 | 18,053 |
2021-12-10 | $99.66 | $99.66 | $99.51 | $99.58 | $97.73 | 3,552 |
2021-12-09 | $99.72 | $99.74 | $99.67 | $99.71 | $97.86 | 5,139 |
2021-12-08 | $99.61 | $99.72 | $99.61 | $99.71 | $97.86 | 36,011 |
2021-12-07 | $99.63 | $99.83 | $99.63 | $99.74 | $97.88 | 1,466 |
2021-12-06 | $99.96 | $99.96 | $99.72 | $99.82 | $97.97 | 2,264 |
2021-12-03 | $99.50 | $99.84 | $99.50 | $99.81 | $97.96 | 7,157 |
2021-12-02 | $99.54 | $99.69 | $99.35 | $99.60 | $97.75 | 10,262 |
2021-12-01 | $99.52 | $99.52 | $99.43 | $99.52 | $97.67 | 1,838 |
2021-11-30 | $99.70 | $99.80 | $99.53 | $99.63 | $97.65 | 2,886 |
2021-11-29 | $99.58 | $99.75 | $99.48 | $99.75 | $97.76 | 3,613 |
2021-11-26 | $99.46 | $99.46 | $99.23 | $99.23 | $97.25 | 716 |
2021-11-24 | $98.91 | $99.00 | $98.80 | $98.90 | $96.93 | 2,432 |
2021-11-23 | $99.18 | $99.21 | $99.10 | $99.10 | $97.13 | 1,109 |
2021-11-22 | $99.66 | $99.66 | $99.38 | $99.40 | $97.42 | 1,592 |
2021-11-19 | $99.82 | $99.82 | $99.82 | $99.82 | $97.84 | 1,387 |
2021-11-18 | $99.62 | $99.66 | $99.57 | $99.63 | $97.65 | 2,588 |
2021-11-17 | $99.35 | $99.70 | $99.35 | $99.53 | $97.55 | 27,757 |
2021-11-16 | $99.29 | $99.59 | $99.29 | $99.48 | $97.50 | 4,722 |
2021-11-15 | $99.74 | $99.74 | $99.57 | $99.64 | $97.66 | 7,157 |
2021-11-12 | $99.88 | $99.89 | $99.78 | $99.81 | $97.82 | 1,601 |
2021-11-11 | $99.87 | $99.89 | $99.78 | $99.84 | $97.85 | 3,128 |
2021-11-10 | $100.26 | $100.26 | $99.81 | $99.97 | $97.98 | 9,055 |
2021-11-09 | $100.48 | $100.53 | $100.47 | $100.51 | $98.51 | 4,109 |
2021-11-08 | $100.51 | $100.51 | $100.35 | $100.39 | $98.39 | 2,127 |
2021-11-05 | $100.18 | $100.38 | $100.18 | $100.38 | $98.38 | 3,684 |
2021-11-04 | $100.06 | $100.07 | $100.00 | $100.07 | $98.08 | 1,872 |
2021-11-03 | $99.88 | $100.27 | $99.80 | $100.27 | $98.28 | 3,033 |
2021-11-02 | $99.92 | $100.07 | $99.92 | $100.00 | $98.01 | 3,376 |
2021-11-01 | $99.73 | $99.94 | $99.73 | $99.89 | $97.90 | 1,885 |
2021-10-29 | $99.89 | $100.07 | $99.89 | $100.01 | $97.89 | 3,342 |
2021-10-28 | $100.06 | $100.09 | $99.94 | $100.01 | $97.88 | 3,878 |
2021-10-27 | $99.73 | $99.97 | $99.73 | $99.94 | $97.82 | 4,052 |
2021-10-26 | $99.66 | $99.75 | $99.63 | $99.72 | $97.60 | 5,279 |
2021-10-25 | $99.70 | $99.73 | $99.67 | $99.72 | $97.60 | 4,074 |
2021-10-22 | $99.53 | $99.53 | $99.41 | $99.44 | $97.32 | 2,091 |
2021-10-21 | $99.57 | $99.57 | $99.44 | $99.45 | $97.33 | 5,502 |
2021-10-20 | $99.75 | $99.78 | $99.73 | $99.75 | $97.63 | 8,886 |
2021-10-19 | $99.86 | $99.90 | $99.82 | $99.86 | $97.74 | 6,888 |
2021-10-18 | $99.85 | $99.88 | $99.81 | $99.88 | $97.76 | 2,419 |
2021-10-15 | $100.12 | $100.15 | $99.97 | $100.02 | $97.89 | 8,771 |
2021-10-14 | $100.08 | $100.18 | $100.08 | $100.18 | $98.05 | 1,512 |
2021-10-13 | $99.85 | $99.85 | $99.80 | $99.85 | $97.73 | 2,567 |
2021-10-12 | $99.66 | $99.67 | $99.52 | $99.66 | $97.54 | 9,239 |
2021-10-11 | $99.58 | $99.60 | $99.55 | $99.60 | $97.48 | 4,192 |
2021-10-08 | $99.92 | $99.93 | $99.74 | $99.74 | $97.62 | 1,909 |
2021-10-07 | $100.02 | $100.05 | $99.96 | $99.96 | $97.84 | 7,867 |
2021-10-06 | $100.05 | $100.12 | $100.04 | $100.11 | $97.98 | 5,517 |
2021-10-05 | $100.27 | $100.27 | $100.18 | $100.18 | $98.05 | 2,914 |
2021-10-04 | $100.40 | $100.41 | $100.38 | $100.38 | $98.24 | 1,285 |
2021-10-01 | $100.27 | $100.43 | $100.27 | $100.42 | $98.28 | 4,105 |
2021-09-30 | $100.27 | $100.33 | $100.24 | $100.30 | $98.01 | 1,857 |
2021-09-29 | $100.38 | $100.38 | $100.25 | $100.27 | $97.99 | 2,320 |
2021-09-28 | $100.30 | $100.32 | $100.27 | $100.27 | $97.99 | 888 |
2021-09-27 | $100.45 | $100.56 | $100.45 | $100.47 | $98.18 | 2,054 |
2021-09-24 | $100.68 | $100.73 | $100.67 | $100.73 | $98.44 | 4,112 |
2021-09-23 | $100.88 | $100.92 | $100.88 | $100.88 | $98.58 | 601 |
2021-09-22 | $101.12 | $101.14 | $101.02 | $101.06 | $98.77 | 1,482 |
2021-09-21 | $101.10 | $101.10 | $101.08 | $101.10 | $98.79 | 2,117 |
2021-09-20 | $100.98 | $101.04 | $100.98 | $100.99 | $98.69 | 1,342 |
2021-09-17 | $101.05 | $101.09 | $100.98 | $101.09 | $98.79 | 3,253 |
2021-09-16 | $101.13 | $101.18 | $101.12 | $101.12 | $98.81 | 1,276 |
2021-09-15 | $101.47 | $101.47 | $101.15 | $101.28 | $98.98 | 28,089 |
2021-09-14 | $101.16 | $101.23 | $101.16 | $101.22 | $98.91 | 1,480 |
2021-09-13 | $101.12 | $101.20 | $101.12 | $101.17 | $98.86 | 3,951 |
2021-09-10 | $101.13 | $101.13 | $101.13 | $101.13 | $98.83 | 277 |
2021-09-09 | $101.08 | $101.19 | $101.08 | $101.19 | $98.88 | 1,241 |
2021-09-08 | $101.00 | $101.07 | $101.00 | $101.04 | $98.74 | 2,277 |
2021-09-07 | $101.07 | $101.07 | $101.04 | $101.06 | $98.76 | 28,775 |
2021-09-03 | $101.16 | $101.19 | $101.12 | $101.19 | $98.89 | 4,420 |
2021-09-02 | $101.14 | $101.25 | $101.14 | $101.25 | $98.94 | 7,425 |
2021-09-01 | $101.09 | $101.09 | $101.03 | $101.03 | $98.73 | 1,828 |
2021-08-31 | $101.26 | $101.28 | $101.25 | $101.25 | $98.80 | 882 |
2021-08-30 | $101.24 | $101.27 | $101.24 | $101.27 | $98.81 | 2,947 |
2021-08-27 | $101.02 | $101.17 | $101.02 | $101.17 | $98.72 | 3,027 |
2021-08-26 | $100.90 | $100.94 | $100.90 | $100.94 | $98.49 | 4,061 |
2021-08-25 | $100.91 | $100.93 | $100.87 | $100.88 | $98.44 | 3,887 |
2021-08-24 | $101.05 | $101.05 | $101.01 | $101.01 | $98.56 | 1,529 |
2021-08-23 | $101.01 | $101.05 | $101.00 | $101.05 | $98.60 | 731 |
2021-08-20 | $100.97 | $101.00 | $100.96 | $100.97 | $98.52 | 2,819 |
2021-08-19 | $100.93 | $100.98 | $100.91 | $100.98 | $98.53 | 12,847 |
2021-08-18 | $100.86 | $100.86 | $100.78 | $100.78 | $98.34 | 1,010 |
2021-08-17 | $100.94 | $100.94 | $100.66 | $100.83 | $98.39 | 13,079 |
2021-08-16 | $101.02 | $101.03 | $100.99 | $100.99 | $98.54 | 3,431 |
2021-08-13 | $100.88 | $100.90 | $100.88 | $100.90 | $98.46 | 758 |
2021-08-12 | $100.75 | $100.83 | $100.75 | $100.82 | $98.38 | 2,165 |
2021-08-11 | $100.68 | $100.82 | $100.68 | $100.79 | $98.35 | 3,222 |
2021-08-10 | $100.78 | $100.78 | $100.72 | $100.73 | $98.29 | 4,826 |
2021-08-09 | $101.02 | $101.02 | $100.87 | $100.87 | $98.43 | 5,015 |
2021-08-06 | $101.04 | $101.05 | $100.97 | $100.97 | $98.52 | 2,836 |
2021-08-05 | $101.23 | $101.23 | $101.16 | $101.21 | $98.76 | 4,345 |
2021-08-04 | $101.41 | $101.41 | $101.20 | $101.29 | $98.84 | 7,106 |
2021-08-03 | $101.40 | $101.41 | $101.36 | $101.37 | $98.91 | 4,107 |
2021-08-02 | $101.23 | $101.27 | $100.98 | $101.26 | $98.81 | 5,664 |
2021-07-30 | $101.40 | $101.43 | $101.40 | $101.41 | $98.79 | 2,120 |
2021-07-29 | $101.42 | $101.47 | $101.41 | $101.41 | $98.79 | 10,544 |
2021-07-28 | $101.24 | $101.32 | $101.14 | $101.32 | $98.70 | 9,768 |
2021-07-27 | $101.25 | $101.28 | $101.20 | $101.26 | $98.64 | 6,334 |
2021-07-26 | $101.24 | $101.28 | $101.19 | $101.19 | $98.58 | 9,808 |
2021-07-23 | $101.28 | $101.36 | $101.28 | $101.36 | $98.74 | 11,530 |
2021-07-22 | $101.07 | $101.23 | $101.07 | $101.21 | $98.59 | 4,081 |
2021-07-21 | $101.24 | $101.25 | $101.09 | $101.11 | $98.49 | 5,416 |
2021-07-20 | $101.27 | $101.28 | $101.20 | $101.23 | $98.61 | 2,405 |
2021-07-19 | $101.03 | $101.04 | $100.99 | $101.00 | $98.39 | 3,145 |
2021-07-16 | $100.90 | $100.90 | $100.86 | $100.87 | $98.26 | 1,047 |
2021-07-15 | $100.79 | $100.88 | $100.76 | $100.87 | $98.26 | 2,408 |
2021-07-14 | $100.65 | $100.81 | $100.65 | $100.75 | $98.14 | 10,053 |
2021-07-13 | $100.71 | $100.74 | $100.37 | $100.37 | $97.77 | 5,079 |
2021-07-12 | $100.75 | $100.77 | $100.71 | $100.74 | $98.13 | 8,757 |
2021-07-09 | $100.83 | $100.84 | $100.81 | $100.81 | $98.20 | 10,431 |
2021-07-08 | $101.03 | $101.03 | $100.97 | $100.97 | $98.36 | 963 |
2021-07-07 | $100.79 | $100.93 | $100.79 | $100.93 | $98.32 | 4,509 |
2021-07-06 | $100.78 | $100.85 | $100.78 | $100.82 | $98.21 | 13,009 |
2021-07-02 | $100.56 | $100.66 | $100.55 | $100.63 | $98.03 | 3,659 |
2021-07-01 | $100.46 | $100.46 | $100.39 | $100.45 | $97.85 | 6,136 |
2021-06-30 | $100.64 | $100.65 | $100.60 | $100.64 | $97.88 | 1,826 |
2021-06-29 | $100.53 | $100.61 | $100.53 | $100.61 | $97.85 | 3,908 |
2021-06-28 | $100.46 | $100.55 | $100.46 | $100.52 | $97.76 | 3,243 |
2021-06-25 | $100.48 | $100.48 | $100.41 | $100.43 | $97.67 | 4,879 |
2021-06-24 | $100.43 | $100.48 | $100.42 | $100.46 | $97.70 | 4,267 |
2021-06-23 | $100.42 | $100.44 | $100.38 | $100.39 | $97.64 | 5,261 |
2021-06-22 | $100.26 | $100.39 | $100.26 | $100.39 | $97.64 | 3,285 |
2021-06-21 | $100.09 | $100.29 | $100.09 | $100.21 | $97.47 | 5,325 |
2021-06-18 | $99.95 | $100.17 | $99.95 | $100.17 | $97.42 | 2,301 |
2021-06-17 | $99.99 | $100.15 | $99.99 | $100.09 | $97.35 | 4,441 |
2021-06-16 | $100.33 | $100.33 | $99.93 | $99.97 | $97.23 | 4,091 |
2021-06-15 | $100.31 | $100.36 | $100.31 | $100.34 | $97.58 | 7,083 |
2021-06-14 | $100.43 | $100.45 | $100.37 | $100.37 | $97.61 | 1,745 |
2021-06-11 | $100.58 | $100.64 | $100.49 | $100.58 | $97.82 | 9,221 |
2021-06-10 | $100.48 | $100.64 | $100.48 | $100.63 | $97.87 | 1,560 |
2021-06-09 | $100.39 | $100.40 | $100.26 | $100.40 | $97.65 | 1,929 |
2021-06-08 | $100.27 | $100.38 | $100.27 | $100.37 | $97.61 | 5,970 |
2021-06-07 | $100.12 | $100.23 | $100.09 | $100.17 | $97.42 | 1,943 |
2021-06-04 | $100.06 | $100.24 | $100.06 | $100.24 | $97.49 | 421 |
2021-06-03 | $99.97 | $100.14 | $99.94 | $100.03 | $97.29 | 8,719 |
2021-06-02 | $100.27 | $100.33 | $100.19 | $100.26 | $97.51 | 5,274 |
2021-06-01 | $100.03 | $100.16 | $99.91 | $100.16 | $97.41 | 13,402 |
2021-05-28 | $100.38 | $100.38 | $100.26 | $100.32 | $97.39 | 2,177 |
2021-05-27 | $100.35 | $100.37 | $100.18 | $100.27 | $97.35 | 5,725 |
2021-05-26 | $100.18 | $100.43 | $100.18 | $100.36 | $97.43 | 3,664 |
2021-05-25 | $100.14 | $100.37 | $100.14 | $100.31 | $97.38 | 4,983 |
2021-05-24 | $100.01 | $100.26 | $100.01 | $100.07 | $97.15 | 8,166 |
2021-05-21 | $99.99 | $100.13 | $99.99 | $100.03 | $97.12 | 5,759 |
2021-05-20 | $99.93 | $100.10 | $99.87 | $99.99 | $97.07 | 5,666 |
2021-05-19 | $99.99 | $100.06 | $99.81 | $99.84 | $96.93 | 4,955 |
2021-05-18 | $100.04 | $100.07 | $99.86 | $99.97 | $97.06 | 2,640 |
2021-05-17 | $99.94 | $100.12 | $99.94 | $100.03 | $97.11 | 4,121 |
2021-05-14 | $100.13 | $100.16 | $99.92 | $100.09 | $97.17 | 3,161 |
2021-05-13 | $99.92 | $100.01 | $99.88 | $99.94 | $97.03 | 2,516 |
2021-05-12 | $99.76 | $100.02 | $99.76 | $99.80 | $96.89 | 3,289 |
2021-05-11 | $100.00 | $100.26 | $99.98 | $100.14 | $97.22 | 16,223 |
2021-05-10 | $100.37 | $100.47 | $100.32 | $100.39 | $97.46 | 6,984 |
2021-05-07 | $100.65 | $100.65 | $100.37 | $100.44 | $97.51 | 3,269 |
2021-05-06 | $100.45 | $100.49 | $100.29 | $100.42 | $97.49 | 3,784 |
2021-05-05 | $100.38 | $100.39 | $100.31 | $100.34 | $97.41 | 4,300 |
2021-05-04 | $100.26 | $100.42 | $100.24 | $100.24 | $97.32 | 5,886 |
2021-05-03 | $100.31 | $100.31 | $100.19 | $100.19 | $97.26 | 3,048 |
2021-04-30 | $100.22 | $100.40 | $100.22 | $100.38 | $97.26 | 2,055 |
2021-04-29 | $100.13 | $100.33 | $100.11 | $100.23 | $97.11 | 7,825 |
2021-04-28 | $100.40 | $100.40 | $100.18 | $100.35 | $97.23 | 8,213 |
2021-04-27 | $100.50 | $100.50 | $100.28 | $100.35 | $97.22 | 3,148 |
2021-04-26 | $100.58 | $100.58 | $100.43 | $100.45 | $97.33 | 4,709 |
2021-04-23 | $100.55 | $100.59 | $100.47 | $100.47 | $97.35 | 3,072 |
2021-04-22 | $100.52 | $100.58 | $100.49 | $100.52 | $97.39 | 1,850 |
2021-04-21 | $100.47 | $100.53 | $100.42 | $100.53 | $97.40 | 4,201 |
2021-04-20 | $100.33 | $100.44 | $100.33 | $100.42 | $97.30 | 3,410 |
2021-04-19 | $100.28 | $100.34 | $100.28 | $100.32 | $97.20 | 1,486 |
2021-04-16 | $100.50 | $101.23 | $100.49 | $100.50 | $97.37 | 9,103 |
2021-04-15 | $100.32 | $100.53 | $100.32 | $100.41 | $97.29 | 4,082 |
2021-04-14 | $100.27 | $100.31 | $100.19 | $100.22 | $97.11 | 7,230 |
2021-04-13 | $100.08 | $100.22 | $100.08 | $100.22 | $97.10 | 1,698 |
2021-04-12 | $100.05 | $100.06 | $100.00 | $100.06 | $96.94 | 2,009 |
2021-04-09 | $99.99 | $100.08 | $99.99 | $100.06 | $96.95 | 2,130 |
2021-04-08 | $100.07 | $100.14 | $100.07 | $100.14 | $97.03 | 5,116 |
2021-04-07 | $99.84 | $100.04 | $99.84 | $99.97 | $96.86 | 6,367 |
2021-04-06 | $100.00 | $100.03 | $99.89 | $99.95 | $96.84 | 4,155 |
2021-04-05 | $99.61 | $99.83 | $99.61 | $99.76 | $96.66 | 4,349 |
2021-04-01 | $99.60 | $99.82 | $99.57 | $99.78 | $96.68 | 18,077 |
2021-03-31 | $99.68 | $99.94 | $99.68 | $99.83 | $96.54 | 5,022 |
2021-03-30 | $99.53 | $99.81 | $99.52 | $99.67 | $96.39 | 35,697 |
2021-03-29 | $99.61 | $99.75 | $99.61 | $99.64 | $96.36 | 4,801 |
2021-03-26 | $99.76 | $99.88 | $99.76 | $99.79 | $96.50 | 7,096 |
2021-03-25 | $99.95 | $100.04 | $99.80 | $99.96 | $96.66 | 24,326 |
2021-03-24 | $99.88 | $99.97 | $99.72 | $99.80 | $96.51 | 4,576 |
2021-03-23 | $99.65 | $99.84 | $99.64 | $99.76 | $96.48 | 3,825 |
2021-03-22 | $99.48 | $99.57 | $99.47 | $99.57 | $96.29 | 2,633 |
2021-03-19 | $99.38 | $99.57 | $99.38 | $99.48 | $96.20 | 5,974 |
2021-03-18 | $99.57 | $99.59 | $99.30 | $99.49 | $96.21 | 58,557 |
2021-03-17 | $99.48 | $99.90 | $99.48 | $99.84 | $96.55 | 9,480 |
2021-03-16 | $99.83 | $99.93 | $99.80 | $99.80 | $96.51 | 16,013 |
2021-03-15 | $100.01 | $100.08 | $99.90 | $100.00 | $96.70 | 4,529 |
2021-03-12 | $100.02 | $100.04 | $99.87 | $99.96 | $96.66 | 7,205 |
2021-03-11 | $100.28 | $100.33 | $100.18 | $100.26 | $96.96 | 6,608 |
2021-03-10 | $100.16 | $100.19 | $100.11 | $100.13 | $96.83 | 1,227 |
2021-03-09 | $100.25 | $100.27 | $100.03 | $100.07 | $96.77 | 10,887 |
2021-03-08 | $100.12 | $100.18 | $99.96 | $100.11 | $96.81 | 4,462 |
2021-03-05 | $100.27 | $100.34 | $100.27 | $100.34 | $97.03 | 679 |
2021-03-04 | $100.77 | $100.77 | $100.38 | $100.42 | $97.11 | 2,598 |
2021-03-03 | $100.79 | $100.81 | $100.65 | $100.69 | $97.37 | 7,376 |
2021-03-02 | $100.86 | $100.87 | $100.76 | $100.87 | $97.55 | 2,510 |
2021-03-01 | $100.78 | $100.87 | $100.72 | $100.79 | $97.47 | 3,787 |
2021-02-26 | $100.42 | $100.62 | $100.30 | $100.62 | $97.13 | 8,737 |
2021-02-25 | $100.71 | $100.86 | $100.36 | $100.36 | $96.88 | 1,711 |
2021-02-24 | $100.92 | $101.10 | $100.92 | $101.07 | $97.57 | 3,473 |
2021-02-23 | $101.07 | $101.13 | $100.97 | $101.11 | $97.60 | 4,681 |
2021-02-22 | $101.44 | $101.44 | $101.29 | $101.29 | $97.78 | 1,266 |
2021-02-19 | $101.57 | $101.57 | $101.34 | $101.44 | $97.92 | 3,602 |
2021-02-18 | $101.49 | $101.57 | $101.49 | $101.55 | $98.02 | 1,877 |
2021-02-17 | $101.54 | $101.63 | $101.53 | $101.61 | $98.08 | 5,526 |
2021-02-16 | $101.82 | $101.82 | $101.64 | $101.65 | $98.13 | 4,206 |
2021-02-12 | $102.01 | $102.01 | $101.87 | $101.93 | $98.40 | 6,522 |
2021-02-11 | $101.97 | $102.15 | $101.96 | $102.04 | $98.50 | 1,278 |
2021-02-10 | $101.97 | $102.19 | $101.97 | $102.10 | $98.56 | 3,267 |
2021-02-09 | $102.04 | $102.23 | $102.04 | $102.14 | $98.59 | 8,422 |
2021-02-08 | $102.01 | $102.19 | $102.01 | $102.14 | $98.60 | 8,369 |
2021-02-05 | $102.23 | $102.23 | $102.13 | $102.17 | $98.63 | 4,480 |
2021-02-04 | $101.97 | $102.14 | $101.97 | $102.10 | $98.56 | 3,582 |
2021-02-03 | $102.19 | $102.21 | $102.07 | $102.14 | $98.60 | 4,348 |
2021-02-02 | $102.13 | $102.25 | $102.13 | $102.17 | $98.62 | 2,289 |
2021-02-01 | $101.99 | $102.19 | $101.99 | $102.17 | $98.62 | 4,110 |
2021-01-29 | $102.35 | $102.41 | $102.25 | $102.32 | $98.60 | 2,517 |
2021-01-28 | $102.19 | $102.28 | $102.14 | $102.25 | $98.53 | 7,884 |
2021-01-27 | $102.24 | $102.28 | $102.15 | $102.17 | $98.46 | 4,067 |
2021-01-26 | $102.16 | $102.25 | $102.16 | $102.19 | $98.48 | 6,330 |
2021-01-25 | $102.11 | $102.20 | $102.11 | $102.12 | $98.41 | 3,392 |
2021-01-22 | $102.15 | $102.15 | $102.04 | $102.08 | $98.37 | 7,783 |
2021-01-21 | $102.23 | $102.24 | $102.15 | $102.17 | $98.46 | 2,888 |
2021-01-20 | $102.13 | $102.20 | $102.11 | $102.15 | $98.44 | 4,024 |
2021-01-19 | $102.17 | $102.19 | $102.02 | $102.08 | $98.37 | 7,418 |
2021-01-15 | $101.94 | $102.14 | $101.94 | $102.06 | $98.35 | 4,976 |
2021-01-14 | $102.17 | $102.20 | $102.03 | $102.04 | $98.33 | 6,566 |
2021-01-13 | $101.90 | $102.16 | $101.90 | $102.09 | $98.38 | 6,856 |
2021-01-12 | $101.77 | $102.08 | $101.77 | $102.01 | $98.30 | 7,716 |
2021-01-11 | $102.06 | $102.06 | $101.89 | $101.93 | $98.23 | 3,572 |
2021-01-08 | $102.23 | $102.23 | $102.06 | $102.08 | $98.37 | 945 |
2021-01-07 | $102.16 | $102.28 | $102.16 | $102.23 | $98.51 | 4,482 |
2021-01-06 | $102.28 | $102.40 | $102.21 | $102.21 | $98.50 | 5,080 |
2021-01-05 | $102.69 | $102.69 | $102.60 | $102.61 | $98.89 | 2,782 |
2021-01-04 | $102.50 | $102.50 | $102.37 | $102.44 | $98.72 | 10,364 |
2020-12-31 | $102.41 | $102.60 | $102.41 | $102.60 | $98.87 | 6,368 |
2020-12-30 | $102.30 | $102.48 | $102.30 | $102.41 | $98.69 | 3,951 |
2020-12-29 | $102.32 | $102.32 | $102.24 | $102.26 | $98.55 | 4,862 |
2020-12-28 | $102.04 | $102.25 | $102.04 | $102.21 | $98.50 | 3,483 |
2020-12-24 | $102.18 | $102.18 | $102.11 | $102.11 | $98.40 | 415 |
2020-12-23 | $102.20 | $102.20 | $102.05 | $102.12 | $98.41 | 2,508 |
2020-12-22 | $102.00 | $102.17 | $102.00 | $102.08 | $98.38 | 10,876 |
2020-12-21 | $101.99 | $102.18 | $101.99 | $102.03 | $98.33 | 8,925 |
2020-12-18 | $102.22 | $102.22 | $102.06 | $102.11 | $98.40 | 6,497 |
2020-12-17 | $102.15 | $102.15 | $102.03 | $102.06 | $98.35 | 3,863 |
2020-12-16 | $102.16 | $102.16 | $102.03 | $102.09 | $98.33 | 3,411 |
2020-12-15 | $102.15 | $102.20 | $102.02 | $102.11 | $98.36 | 10,730 |
2020-12-14 | $101.88 | $102.04 | $101.88 | $102.03 | $98.28 | 4,212 |
2020-12-11 | $101.87 | $102.05 | $101.87 | $101.92 | $98.17 | 4,272 |
2020-12-10 | $101.78 | $101.98 | $101.78 | $101.90 | $98.16 | 4,493 |
2020-12-09 | $101.89 | $101.91 | $101.89 | $101.90 | $98.15 | 2,574 |
2020-12-08 | $102.05 | $102.05 | $101.96 | $101.97 | $98.22 | 9,782 |
2020-12-07 | $101.91 | $102.06 | $101.91 | $101.97 | $98.23 | 3,317 |
2020-12-04 | $102.19 | $102.19 | $102.05 | $102.13 | $98.38 | 2,024 |
2020-12-03 | $102.03 | $102.03 | $101.94 | $101.94 | $98.19 | 7,929 |
2020-12-02 | $101.94 | $101.94 | $101.78 | $101.89 | $98.15 | 2,464 |
2020-12-01 | $102.07 | $102.07 | $101.87 | $101.96 | $98.21 | 4,028 |
2020-11-30 | $102.14 | $102.25 | $102.12 | $102.18 | $98.25 | 4,426 |
2020-11-27 | $102.04 | $102.04 | $102.04 | $102.04 | $98.11 | 137 |
2020-11-25 | $101.92 | $102.15 | $101.92 | $102.00 | $98.08 | 7,706 |
2020-11-24 | $102.00 | $102.00 | $101.99 | $101.99 | $98.07 | 7,301 |
2020-11-23 | $101.85 | $102.12 | $101.82 | $101.99 | $98.07 | 60,864 |
2020-11-20 | $101.73 | $101.80 | $101.73 | $101.78 | $97.87 | 1,795 |
2020-11-19 | $101.98 | $102.04 | $101.95 | $101.96 | $98.04 | 3,444 |
2020-11-18 | $101.91 | $101.96 | $101.78 | $101.85 | $97.94 | 8,266 |
2020-11-17 | $101.79 | $101.88 | $101.73 | $101.80 | $97.89 | 4,823 |
2020-11-16 | $101.62 | $101.81 | $101.62 | $101.72 | $97.81 | 6,493 |
2020-11-13 | $101.78 | $101.79 | $101.70 | $101.74 | $97.83 | 4,477 |
2020-11-12 | $101.48 | $101.64 | $101.48 | $101.55 | $97.65 | 14,811 |
2020-11-11 | $101.40 | $101.40 | $101.38 | $101.39 | $97.49 | 4,920 |
2020-11-10 | $101.50 | $101.58 | $101.36 | $101.45 | $97.55 | 3,785 |
2020-11-09 | $101.83 | $101.84 | $101.69 | $101.73 | $97.83 | 3,261 |
2020-11-06 | $101.88 | $101.88 | $101.74 | $101.82 | $97.91 | 2,982 |
2020-11-05 | $101.77 | $101.93 | $101.77 | $101.93 | $98.01 | 2,795 |
2020-11-04 | $101.73 | $101.73 | $101.58 | $101.58 | $97.68 | 723 |
2020-11-03 | $101.26 | $101.32 | $101.26 | $101.32 | $97.42 | 1,371 |
2020-11-02 | $101.19 | $101.31 | $101.17 | $101.21 | $97.32 | 2,796 |
2020-10-30 | $101.39 | $101.41 | $101.33 | $101.35 | $97.27 | 1,767 |
2020-10-29 | $101.35 | $101.42 | $101.34 | $101.41 | $97.34 | 1,222 |
2020-10-28 | $101.50 | $101.53 | $101.36 | $101.42 | $97.34 | 5,074 |
2020-10-27 | $101.55 | $101.64 | $101.55 | $101.60 | $97.52 | 3,137 |
2020-10-26 | $101.62 | $101.62 | $101.44 | $101.48 | $97.40 | 1,542 |
2020-10-23 | $101.52 | $101.52 | $101.49 | $101.49 | $97.41 | 993 |
2020-10-22 | $101.50 | $101.51 | $101.46 | $101.47 | $97.39 | 13,273 |
2020-10-21 | $101.51 | $101.55 | $101.51 | $101.55 | $97.46 | 9,223 |
2020-10-20 | $101.65 | $101.71 | $101.52 | $101.60 | $97.52 | 4,170 |
2020-10-19 | $101.71 | $101.71 | $101.64 | $101.64 | $97.55 | 1,744 |
2020-10-16 | $101.75 | $101.75 | $101.67 | $101.73 | $97.64 | 3,557 |
2020-10-15 | $101.77 | $101.77 | $101.64 | $101.72 | $97.63 | 3,670 |
2020-10-14 | $101.74 | $101.74 | $101.72 | $101.72 | $97.63 | 30,337 |
2020-10-13 | $101.88 | $101.88 | $101.74 | $101.74 | $97.65 | 1,773 |
2020-10-12 | $101.78 | $101.79 | $101.76 | $101.79 | $97.70 | 1,402 |
2020-10-09 | $101.59 | $101.74 | $101.59 | $101.60 | $97.52 | 2,700 |
2020-10-08 | $101.60 | $101.65 | $101.58 | $101.59 | $97.51 | 2,298 |
2020-10-07 | $101.47 | $101.70 | $101.47 | $101.61 | $97.52 | 3,030 |
2020-10-06 | $101.57 | $101.57 | $101.51 | $101.51 | $97.43 | 1,470 |
2020-10-05 | $101.61 | $101.61 | $101.47 | $101.52 | $97.44 | 3,115 |
2020-10-02 | $101.64 | $101.71 | $101.60 | $101.68 | $97.59 | 10,929 |
2020-10-01 | $101.42 | $101.52 | $101.38 | $101.50 | $97.42 | 7,300 |
2020-09-30 | $101.65 | $101.65 | $101.58 | $101.58 | $97.31 | 23,647 |
2020-09-29 | $101.64 | $101.64 | $101.60 | $101.60 | $97.33 | 932 |
2020-09-28 | $101.47 | $101.64 | $101.46 | $101.58 | $97.31 | 1,633 |
2020-09-25 | $101.49 | $101.53 | $101.44 | $101.49 | $97.22 | 2,453 |
2020-09-24 | $101.48 | $101.48 | $101.37 | $101.38 | $97.12 | 630 |
2020-09-23 | $101.56 | $101.56 | $101.56 | $101.56 | $97.29 | 472 |
2020-09-22 | $101.66 | $101.74 | $101.60 | $101.69 | $97.42 | 1,638 |
2020-09-21 | $101.71 | $101.71 | $101.56 | $101.66 | $97.39 | 6,128 |
2020-09-18 | $101.77 | $102.04 | $101.77 | $101.88 | $97.60 | 1,166 |
2020-09-17 | $101.89 | $102.09 | $101.87 | $101.97 | $97.69 | 1,655 |
2020-09-16 | $102.07 | $102.10 | $101.87 | $101.96 | $97.68 | 4,360 |
2020-09-15 | $102.02 | $102.02 | $101.93 | $101.95 | $97.67 | 2,263 |
2020-09-14 | $102.04 | $102.04 | $101.98 | $101.98 | $97.70 | 1,072 |
2020-09-11 | $101.95 | $101.98 | $101.95 | $101.98 | $97.70 | 1,136 |
2020-09-10 | $101.87 | $102.05 | $101.87 | $101.88 | $97.60 | 2,768 |
2020-09-09 | $102.05 | $102.13 | $102.03 | $102.04 | $97.75 | 2,332 |
2020-09-08 | $102.22 | $102.22 | $101.98 | $102.02 | $97.74 | 3,929 |
2020-09-04 | $104.00 | $104.00 | $102.04 | $102.25 | $97.96 | 4,828 |
2020-09-03 | $102.26 | $102.26 | $102.16 | $102.19 | $97.90 | 973 |
2020-09-02 | $102.28 | $102.28 | $102.20 | $102.26 | $97.97 | 4,051 |
2020-09-01 | $102.04 | $102.23 | $102.00 | $102.16 | $97.87 | 4,758 |
2020-08-31 | $102.25 | $102.27 | $102.20 | $102.27 | $97.77 | 1,025 |
2020-08-28 | $102.31 | $102.31 | $102.14 | $102.23 | $97.74 | 4,769 |
2020-08-27 | $102.20 | $102.21 | $102.14 | $102.21 | $97.72 | 1,433 |
2020-08-26 | $102.23 | $102.26 | $102.14 | $102.26 | $97.76 | 2,977 |
2020-08-25 | $102.02 | $102.28 | $102.01 | $102.18 | $97.69 | 2,438 |
2020-08-24 | $102.03 | $102.26 | $102.00 | $102.12 | $97.63 | 8,392 |
2020-08-21 | $102.16 | $102.24 | $102.08 | $102.24 | $97.74 | 2,471 |
2020-08-20 | $102.22 | $102.27 | $102.10 | $102.19 | $97.69 | 5,462 |
2020-08-19 | $102.13 | $102.23 | $102.13 | $102.15 | $97.65 | 963 |
2020-08-18 | $102.05 | $102.20 | $102.05 | $102.11 | $97.62 | 1,937 |
2020-08-17 | $102.00 | $102.11 | $102.00 | $102.04 | $97.55 | 2,451 |
2020-08-14 | $101.89 | $102.12 | $101.89 | $102.03 | $97.54 | 1,841 |
2020-08-13 | $102.34 | $102.34 | $101.98 | $102.10 | $97.61 | 3,536 |
2020-08-12 | $102.28 | $102.33 | $102.19 | $102.30 | $97.80 | 10,403 |
2020-08-11 | $102.40 | $102.43 | $102.40 | $102.43 | $97.92 | 554 |
2020-08-10 | $102.65 | $102.67 | $102.58 | $102.58 | $98.07 | 2,063 |
2020-08-07 | $102.64 | $102.73 | $102.60 | $102.63 | $98.12 | 4,109 |
2020-08-06 | $102.55 | $102.64 | $102.54 | $102.54 | $98.04 | 5,915 |
2020-08-05 | $102.56 | $102.65 | $102.56 | $102.57 | $98.06 | 3,024 |
2020-08-04 | $102.49 | $102.54 | $102.49 | $102.54 | $98.03 | 19,728 |
2020-08-03 | $102.42 | $102.59 | $102.39 | $102.54 | $98.03 | 2,430 |
2020-07-31 | $102.53 | $102.67 | $102.45 | $102.67 | $97.94 | 3,237 |
2020-07-30 | $102.70 | $102.73 | $102.09 | $102.50 | $97.77 | 9,143 |
2020-07-29 | $102.02 | $102.48 | $102.02 | $102.48 | $97.76 | 2,097 |
2020-07-28 | $101.91 | $102.26 | $101.87 | $101.98 | $97.28 | 3,874 |
2020-07-27 | $102.18 | $102.44 | $101.89 | $102.17 | $97.46 | 3,341 |
2020-07-24 | $101.99 | $102.25 | $101.92 | $102.11 | $97.41 | 3,552 |
2020-07-23 | $102.37 | $102.49 | $102.13 | $102.13 | $97.42 | 4,546 |
2020-07-22 | $101.83 | $102.25 | $101.83 | $102.25 | $97.54 | 5,239 |
2020-07-21 | $102.03 | $102.03 | $101.74 | $101.99 | $97.29 | 11,442 |
2020-07-20 | $101.57 | $102.16 | $101.57 | $101.94 | $97.24 | 6,407 |
2020-07-17 | $101.57 | $102.07 | $101.57 | $101.81 | $97.12 | 2,346 |
2020-07-16 | $101.72 | $101.73 | $101.50 | $101.58 | $96.90 | 3,699 |
2020-07-15 | $101.68 | $101.73 | $101.40 | $101.70 | $97.02 | 5,500 |
2020-07-14 | $101.20 | $101.46 | $101.20 | $101.34 | $96.67 | 16,787 |
2020-07-13 | $101.76 | $101.76 | $101.37 | $101.37 | $96.70 | 3,748 |
2020-07-10 | $101.90 | $101.90 | $101.30 | $101.59 | $96.91 | 4,360 |
2020-07-09 | $101.80 | $101.80 | $101.20 | $101.33 | $96.66 | 3,814 |
2020-07-08 | $101.71 | $101.71 | $101.17 | $101.35 | $96.68 | 5,000 |
2020-07-07 | $101.27 | $101.59 | $101.14 | $101.43 | $96.75 | 5,043 |
2020-07-06 | $101.60 | $101.62 | $101.01 | $101.28 | $96.61 | 55,300 |
2020-07-02 | $100.97 | $101.49 | $100.93 | $101.20 | $96.53 | 8,332 |
2020-07-01 | $101.02 | $101.09 | $100.94 | $101.09 | $96.43 | 1,300 |
2020-06-30 | $101.39 | $101.46 | $101.16 | $101.43 | $96.52 | 1,977 |
2020-06-29 | $101.70 | $101.70 | $101.16 | $101.36 | $96.45 | 1,834 |
2020-06-26 | $101.11 | $101.40 | $101.02 | $101.34 | $96.43 | 8,200 |
2020-06-25 | $101.72 | $101.73 | $101.37 | $101.58 | $96.66 | 82,621 |
2020-06-24 | $101.39 | $101.49 | $101.20 | $101.37 | $96.46 | 2,900 |
2020-06-23 | $101.28 | $101.51 | $101.28 | $101.51 | $96.60 | 3,616 |
2020-06-22 | $101.63 | $101.89 | $101.35 | $101.35 | $96.45 | 4,351 |
2020-06-19 | $101.69 | $101.89 | $101.40 | $101.64 | $96.72 | 5,791 |
2020-06-18 | $101.98 | $101.98 | $101.71 | $101.71 | $96.79 | 1,300 |
2020-06-17 | $102.18 | $102.18 | $101.75 | $101.75 | $96.82 | 989 |
2020-06-16 | $101.79 | $102.12 | $101.61 | $101.79 | $96.86 | 3,121 |
2020-06-15 | $101.36 | $101.74 | $101.36 | $101.74 | $96.81 | 1,940 |
2020-06-12 | $101.25 | $101.74 | $101.25 | $101.54 | $96.63 | 1,800 |
2020-06-11 | $101.50 | $101.70 | $101.06 | $101.34 | $96.44 | 7,707 |
2020-06-10 | $101.59 | $101.90 | $101.42 | $101.70 | $96.78 | 9,522 |
2020-06-09 | $101.89 | $101.89 | $101.33 | $101.56 | $96.65 | 5,840 |
2020-06-08 | $101.85 | $101.85 | $101.31 | $101.67 | $96.75 | 4,852 |
2020-06-05 | $101.61 | $101.84 | $101.24 | $101.70 | $96.78 | 9,013 |
2020-06-04 | $101.35 | $101.41 | $101.09 | $101.41 | $96.50 | 1,800 |
2020-06-03 | $101.11 | $101.77 | $101.11 | $101.50 | $96.58 | 2,974 |
2020-06-02 | $100.97 | $100.97 | $100.94 | $100.97 | $96.08 | 4,200 |
2020-06-01 | $101.00 | $101.00 | $100.98 | $100.98 | $96.09 | 1,700 |
2020-05-29 | $101.22 | $101.57 | $101.06 | $101.39 | $96.24 | 7,566 |
2020-05-28 | $101.33 | $101.40 | $100.85 | $101.18 | $96.04 | 3,225 |
2020-05-27 | $101.11 | $101.34 | $100.85 | $101.17 | $96.03 | 5,839 |
2020-05-26 | $101.02 | $101.30 | $100.85 | $101.08 | $95.94 | 5,035 |
2020-05-22 | $100.76 | $101.00 | $100.51 | $100.88 | $95.75 | 1,700 |
2020-05-21 | $100.48 | $101.00 | $100.46 | $100.75 | $95.63 | 2,832 |
2020-05-20 | $100.71 | $100.88 | $100.35 | $100.69 | $95.57 | 4,141 |
2020-05-19 | $99.98 | $100.33 | $99.98 | $100.33 | $95.23 | 19,900 |
2020-05-18 | $100.81 | $100.95 | $100.37 | $100.63 | $95.52 | 2,800 |
2020-05-15 | $100.11 | $100.11 | $99.60 | $99.88 | $94.80 | 2,231 |
2020-05-14 | $99.87 | $100.19 | $99.66 | $100.00 | $94.91 | 1,900 |
2020-05-13 | $99.76 | $100.04 | $99.76 | $99.91 | $94.83 | 2,259 |
2020-05-12 | $100.27 | $100.27 | $99.75 | $100.01 | $94.92 | 1,730 |
2020-05-11 | $100.05 | $100.27 | $99.65 | $99.97 | $94.89 | 34,566 |
2020-05-08 | $100.11 | $100.27 | $99.97 | $100.19 | $95.10 | 3,000 |
2020-05-07 | $99.81 | $100.17 | $99.81 | $100.17 | $95.08 | 1,000 |
2020-05-06 | $100.10 | $100.23 | $99.72 | $99.99 | $94.91 | 9,433 |
2020-05-05 | $100.31 | $100.38 | $99.83 | $100.07 | $94.98 | 5,795 |
2020-05-04 | $99.88 | $100.04 | $99.86 | $100.04 | $94.96 | 2,364 |
2020-05-01 | $99.91 | $100.15 | $99.91 | $99.96 | $94.88 | 700 |
2020-04-30 | $100.20 | $100.52 | $99.95 | $100.36 | $94.99 | 3,700 |
2020-04-29 | $100.46 | $100.46 | $99.91 | $100.01 | $94.66 | 34,338 |
2020-04-28 | $99.74 | $100.30 | $99.74 | $100.12 | $94.77 | 9,877 |
2020-04-27 | $99.75 | $99.82 | $99.64 | $99.82 | $94.48 | 1,700 |
2020-04-24 | $100.10 | $100.32 | $99.69 | $100.00 | $94.66 | 27,900 |
2020-04-23 | $100.38 | $100.38 | $99.82 | $100.18 | $94.83 | 2,254 |
2020-04-22 | $99.82 | $100.11 | $99.57 | $99.88 | $94.54 | 2,700 |
2020-04-21 | $99.63 | $100.04 | $99.28 | $99.28 | $93.97 | 7,457 |
2020-04-20 | $100.29 | $100.29 | $99.81 | $99.83 | $94.49 | 5,600 |
2020-04-17 | $100.31 | $100.88 | $100.20 | $100.53 | $95.15 | 51,253 |
2020-04-16 | $100.20 | $100.44 | $100.10 | $100.41 | $95.04 | 19,321 |
2020-04-15 | $100.14 | $100.50 | $100.14 | $100.49 | $95.12 | 2,100 |
2020-04-14 | $100.26 | $100.68 | $100.24 | $100.57 | $95.19 | 112,719 |
2020-04-13 | $99.70 | $100.25 | $99.70 | $100.09 | $94.74 | 121,637 |
2020-04-09 | $100.61 | $100.61 | $99.60 | $99.87 | $94.54 | 5,140 |
2020-04-08 | $97.50 | $98.91 | $97.50 | $98.69 | $93.41 | 14,185 |
2020-04-07 | $97.33 | $97.61 | $97.30 | $97.61 | $92.39 | 8,222 |
2020-04-06 | $97.11 | $97.29 | $96.97 | $97.20 | $92.00 | 5,000 |
2020-04-03 | $97.55 | $97.55 | $96.64 | $96.79 | $91.62 | 7,697 |
2020-04-02 | $96.79 | $97.58 | $96.78 | $97.03 | $91.84 | 6,500 |
2020-04-01 | $97.75 | $97.75 | $96.79 | $97.10 | $91.91 | 6,534 |
2020-03-31 | $97.95 | $97.95 | $97.46 | $97.63 | $92.15 | 3,740 |
2020-03-30 | $96.71 | $98.08 | $96.71 | $97.56 | $92.08 | 1,841 |
2020-03-27 | $96.80 | $96.90 | $96.26 | $96.26 | $90.85 | 6,229 |
2020-03-26 | $95.07 | $96.60 | $95.07 | $96.60 | $91.17 | 15,845 |
2020-03-25 | $95.63 | $95.82 | $92.43 | $95.54 | $90.17 | 17,184 |
2020-03-24 | $93.42 | $93.90 | $93.20 | $93.90 | $88.62 | 10,300 |
2020-03-23 | $91.55 | $93.49 | $91.55 | $92.71 | $87.50 | 16,720 |
2020-03-20 | $91.64 | $92.29 | $90.78 | $90.89 | $85.78 | 13,066 |
2020-03-19 | $92.22 | $93.35 | $91.26 | $91.26 | $86.13 | 18,168 |
2020-03-18 | $94.63 | $95.17 | $91.92 | $93.50 | $88.25 | 280,909 |
2020-03-17 | $95.37 | $96.42 | $95.37 | $95.45 | $90.09 | 19,972 |
2020-03-16 | $95.72 | $97.49 | $95.72 | $96.92 | $91.48 | 185,990 |
2020-03-13 | $98.98 | $98.98 | $97.50 | $98.34 | $92.82 | 15,539 |
2020-03-12 | $97.82 | $98.69 | $89.46 | $97.09 | $91.63 | 38,899 |
2020-03-11 | $100.12 | $100.28 | $99.08 | $99.18 | $93.61 | 9,100 |
2020-03-10 | $101.04 | $101.04 | $100.13 | $100.28 | $94.65 | 17,271 |
2020-03-09 | $101.20 | $101.53 | $100.99 | $101.16 | $95.47 | 72,707 |
2020-03-06 | $102.60 | $102.65 | $102.38 | $102.60 | $96.84 | 17,238 |
2020-03-05 | $103.03 | $103.03 | $102.77 | $102.86 | $97.08 | 9,402 |
2020-03-04 | $102.97 | $102.98 | $102.88 | $102.94 | $97.16 | 60,783 |
2020-03-03 | $102.51 | $102.70 | $102.51 | $102.61 | $96.84 | 10,600 |
2020-03-02 | $102.19 | $102.46 | $102.16 | $102.36 | $96.61 | 31,610 |
2020-02-28 | $102.64 | $102.65 | $102.15 | $102.64 | $96.62 | 14,967 |
2020-02-27 | $102.41 | $102.41 | $102.15 | $102.15 | $96.15 | 34,762 |
2020-02-26 | $102.35 | $102.43 | $102.35 | $102.40 | $96.40 | 2,300 |
2020-02-25 | $102.55 | $102.55 | $102.31 | $102.32 | $96.32 | 14,300 |
2020-02-24 | $102.54 | $102.72 | $102.54 | $102.62 | $96.60 | 11,512 |
2020-02-21 | $102.81 | $102.81 | $102.63 | $102.75 | $96.72 | 14,007 |
2020-02-20 | $102.54 | $102.73 | $102.54 | $102.67 | $96.64 | 37,218 |
2020-02-19 | $102.60 | $102.64 | $102.45 | $102.49 | $96.48 | 4,149 |
2020-02-18 | $102.71 | $102.71 | $102.60 | $102.63 | $96.61 | 6,567 |
2020-02-14 | $102.74 | $102.74 | $102.58 | $102.67 | $96.65 | 3,313 |
2020-02-13 | $102.68 | $102.73 | $102.54 | $102.63 | $96.61 | 2,398 |
2020-02-12 | $102.43 | $102.64 | $102.43 | $102.51 | $96.50 | 5,476 |
2020-02-11 | $102.59 | $102.59 | $102.42 | $102.50 | $96.49 | 4,347 |
2020-02-10 | $102.41 | $102.55 | $102.41 | $102.49 | $96.48 | 6,401 |
2020-02-07 | $102.57 | $102.57 | $102.45 | $102.45 | $96.44 | 3,265 |
2020-02-06 | $102.44 | $102.48 | $102.23 | $102.39 | $96.39 | 3,015 |
2020-02-05 | $102.33 | $102.34 | $102.17 | $102.26 | $96.26 | 12,338 |
2020-02-04 | $102.24 | $102.24 | $102.06 | $102.16 | $96.17 | 10,580 |
2020-02-03 | $102.32 | $102.40 | $102.21 | $102.32 | $96.32 | 4,669 |
2020-01-31 | $102.51 | $102.58 | $102.42 | $102.58 | $96.31 | 1,609 |
2020-01-30 | $103.21 | $103.21 | $102.37 | $102.51 | $96.25 | 5,530 |
2020-01-29 | $102.54 | $102.62 | $102.44 | $102.56 | $96.30 | 6,719 |
2020-01-28 | $102.21 | $102.41 | $102.21 | $102.36 | $96.11 | 5,961 |
2020-01-27 | $102.44 | $102.46 | $102.37 | $102.37 | $96.12 | 4,513 |
2020-01-24 | $102.46 | $102.55 | $102.39 | $102.44 | $96.18 | 4,826 |
2020-01-23 | $102.58 | $102.58 | $102.40 | $102.55 | $96.29 | 11,212 |
2020-01-22 | $102.52 | $102.52 | $102.32 | $102.37 | $96.11 | 4,714 |
2020-01-21 | $102.40 | $102.59 | $102.40 | $102.52 | $96.25 | 8,994 |
2020-01-17 | $102.36 | $102.44 | $102.25 | $102.34 | $96.09 | 11,184 |
2020-01-16 | $102.39 | $102.39 | $102.21 | $102.39 | $96.14 | 8,632 |
2020-01-15 | $102.36 | $102.37 | $102.25 | $102.33 | $96.08 | 4,279 |
2020-01-14 | $102.27 | $102.39 | $102.15 | $102.27 | $96.02 | 38,145 |
2020-01-13 | $102.10 | $102.29 | $102.10 | $102.18 | $95.94 | 21,434 |
2020-01-10 | $102.14 | $102.32 | $102.14 | $102.24 | $96.00 | 4,956 |
2020-01-09 | $102.14 | $102.30 | $102.05 | $102.20 | $95.96 | 16,814 |
2020-01-08 | $102.02 | $102.13 | $102.00 | $102.12 | $95.88 | 4,048 |
2020-01-07 | $102.19 | $102.19 | $101.99 | $102.11 | $95.87 | 3,391 |
2020-01-06 | $102.03 | $102.21 | $102.02 | $102.06 | $95.82 | 5,468 |
2020-01-03 | $102.22 | $102.25 | $102.17 | $102.21 | $95.96 | 11,935 |
2020-01-02 | $102.22 | $102.25 | $102.11 | $102.16 | $95.92 | 7,700 |
2019-12-31 | $102.00 | $102.03 | $101.85 | $101.93 | $95.70 | 3,153 |
2019-12-30 | $101.94 | $102.03 | $101.88 | $102.01 | $95.78 | 18,705 |
2019-12-27 | $101.80 | $102.02 | $101.80 | $102.01 | $95.78 | 3,851 |
2019-12-26 | $101.80 | $101.80 | $101.66 | $101.77 | $95.56 | 2,106 |
2019-12-24 | $101.51 | $101.71 | $101.51 | $101.71 | $95.50 | 2,108 |
2019-12-23 | $101.75 | $101.78 | $101.59 | $101.59 | $95.39 | 17,837 |
2019-12-20 | $101.73 | $101.74 | $101.71 | $101.73 | $95.52 | 3,910 |
2019-12-19 | $101.75 | $101.78 | $101.61 | $101.71 | $95.50 | 3,375 |
2019-12-18 | $101.88 | $101.88 | $101.68 | $101.80 | $95.41 | 2,171 |
2019-12-17 | $101.63 | $101.82 | $101.62 | $101.78 | $95.39 | 23,800 |
2019-12-16 | $101.62 | $101.71 | $101.62 | $101.67 | $95.29 | 12,984 |
2019-12-13 | $101.66 | $101.79 | $101.65 | $101.74 | $95.35 | 4,800 |
2019-12-12 | $101.67 | $101.67 | $101.34 | $101.42 | $95.05 | 10,687 |
2019-12-11 | $101.37 | $101.62 | $101.37 | $101.62 | $95.23 | 6,828 |
2019-12-10 | $101.53 | $101.53 | $101.29 | $101.40 | $95.03 | 18,722 |
2019-12-09 | $101.61 | $101.61 | $101.46 | $101.53 | $95.15 | 7,421 |
2019-12-06 | $101.45 | $101.49 | $101.36 | $101.39 | $95.02 | 4,443 |
2019-12-05 | $101.43 | $101.47 | $101.30 | $101.40 | $95.03 | 11,688 |
2019-12-04 | $101.43 | $101.43 | $101.18 | $101.31 | $94.95 | 6,980 |
2019-12-03 | $101.46 | $101.65 | $101.40 | $101.57 | $95.19 | 4,148 |
2019-12-02 | $101.22 | $101.23 | $101.06 | $101.17 | $94.82 | 9,738 |
2019-11-29 | $101.53 | $101.61 | $101.53 | $101.53 | $94.90 | 3,100 |
2019-11-27 | $101.45 | $101.63 | $101.44 | $101.52 | $94.90 | 7,061 |
2019-11-26 | $101.65 | $101.65 | $101.50 | $101.58 | $94.95 | 3,256 |
2019-11-25 | $101.48 | $101.60 | $101.46 | $101.53 | $94.91 | 6,500 |
2019-11-22 | $101.34 | $101.52 | $101.34 | $101.41 | $94.79 | 7,376 |
2019-11-21 | $101.40 | $101.42 | $101.30 | $101.38 | $94.76 | 7,443 |
2019-11-20 | $101.31 | $101.57 | $101.31 | $101.54 | $94.91 | 45,096 |
2019-11-19 | $101.39 | $101.56 | $101.39 | $101.51 | $94.88 | 8,417 |
2019-11-18 | $101.56 | $101.62 | $101.50 | $101.56 | $94.93 | 4,703 |
2019-11-15 | $101.51 | $101.56 | $101.31 | $101.53 | $94.90 | 11,133 |
2019-11-14 | $101.59 | $101.62 | $101.41 | $101.55 | $94.92 | 11,753 |
2019-11-13 | $101.40 | $101.45 | $101.34 | $101.39 | $94.77 | 2,800 |
2019-11-12 | $101.19 | $101.41 | $101.19 | $101.31 | $94.69 | 2,619 |
2019-11-11 | $101.32 | $101.32 | $101.10 | $101.28 | $94.67 | 3,635 |
2019-11-08 | $101.12 | $101.37 | $101.12 | $101.26 | $94.65 | 6,947 |
2019-11-07 | $101.28 | $101.28 | $100.97 | $101.07 | $94.47 | 6,027 |
2019-11-06 | $101.25 | $101.47 | $101.25 | $101.39 | $94.77 | 9,155 |
2019-11-05 | $101.29 | $101.29 | $101.20 | $101.29 | $94.68 | 7,200 |
2019-11-04 | $101.36 | $101.38 | $101.23 | $101.37 | $94.76 | 7,500 |
2019-11-01 | $101.40 | $101.44 | $101.22 | $101.35 | $94.74 | 15,200 |
2019-10-31 | $101.61 | $101.83 | $101.60 | $101.75 | $94.86 | 7,900 |
2019-10-30 | $101.55 | $101.65 | $101.47 | $101.58 | $94.70 | 66,373 |
2019-10-29 | $101.61 | $101.61 | $101.39 | $101.48 | $94.60 | 4,238 |
2019-10-28 | $101.42 | $101.43 | $101.23 | $101.35 | $94.48 | 6,627 |
2019-10-25 | $101.50 | $101.53 | $101.38 | $101.42 | $94.55 | 6,500 |
2019-10-24 | $101.39 | $101.56 | $101.39 | $101.43 | $94.56 | 3,831 |
2019-10-23 | $101.47 | $101.47 | $101.28 | $101.35 | $94.49 | 4,289 |
2019-10-22 | $101.32 | $101.44 | $101.27 | $101.44 | $94.57 | 4,967 |
2019-10-21 | $101.21 | $101.33 | $101.15 | $101.15 | $94.30 | 10,300 |
2019-10-18 | $101.27 | $101.48 | $101.27 | $101.38 | $94.51 | 2,328 |
2019-10-17 | $101.36 | $101.41 | $101.19 | $101.28 | $94.42 | 8,967 |
2019-10-16 | $101.22 | $101.37 | $101.14 | $101.28 | $94.42 | 2,899 |
2019-10-15 | $101.19 | $101.20 | $101.10 | $101.17 | $94.31 | 5,396 |
2019-10-14 | $101.27 | $101.27 | $101.07 | $101.16 | $94.31 | 4,279 |
2019-10-11 | $101.01 | $101.07 | $100.95 | $101.07 | $94.22 | 6,800 |
2019-10-10 | $101.11 | $101.21 | $101.11 | $101.16 | $94.31 | 6,162 |
2019-10-09 | $101.27 | $101.27 | $101.11 | $101.13 | $94.28 | 3,801 |
2019-10-08 | $101.18 | $101.28 | $101.13 | $101.19 | $94.33 | 5,500 |
2019-10-07 | $101.27 | $101.27 | $101.11 | $101.11 | $94.26 | 3,240 |
2019-10-04 | $101.42 | $101.44 | $101.29 | $101.36 | $94.50 | 62,511 |
2019-10-03 | $101.11 | $101.38 | $101.11 | $101.30 | $94.44 | 1,839 |
2019-10-02 | $101.26 | $101.33 | $101.09 | $101.24 | $94.38 | 17,676 |
2019-10-01 | $101.04 | $101.33 | $101.04 | $101.25 | $94.39 | 11,264 |
2019-09-30 | $101.09 | $101.37 | $101.09 | $101.32 | $94.21 | 5,311 |
2019-09-27 | $101.20 | $101.30 | $101.12 | $101.20 | $94.10 | 6,487 |
2019-09-26 | $101.21 | $101.39 | $101.21 | $101.25 | $94.15 | 5,800 |
2019-09-25 | $101.29 | $101.29 | $101.00 | $101.08 | $93.99 | 11,315 |
2019-09-24 | $101.38 | $101.50 | $101.30 | $101.41 | $94.30 | 11,800 |
2019-09-23 | $101.24 | $101.49 | $101.24 | $101.41 | $94.30 | 9,300 |
2019-09-20 | $101.21 | $101.27 | $101.07 | $101.27 | $94.17 | 4,676 |
2019-09-19 | $101.19 | $101.19 | $101.07 | $101.09 | $94.00 | 20,913 |
2019-09-18 | $101.07 | $101.26 | $101.07 | $101.10 | $94.01 | 3,776 |
2019-09-17 | $101.06 | $101.16 | $100.86 | $101.12 | $94.03 | 9,318 |
2019-09-16 | $101.06 | $101.12 | $100.95 | $101.04 | $93.96 | 10,511 |
2019-09-13 | $100.90 | $100.96 | $100.68 | $100.82 | $93.75 | 9,657 |
2019-09-12 | $101.13 | $101.13 | $100.93 | $101.06 | $93.98 | 8,200 |
2019-09-11 | $101.09 | $101.10 | $100.95 | $101.02 | $93.94 | 9,026 |
2019-09-10 | $101.07 | $101.11 | $100.84 | $100.88 | $93.81 | 11,812 |
2019-09-09 | $101.21 | $101.23 | $101.02 | $101.07 | $93.99 | 15,695 |
2019-09-06 | $101.36 | $101.40 | $101.28 | $101.40 | $94.29 | 12,500 |
2019-09-05 | $101.33 | $101.33 | $101.03 | $101.11 | $94.02 | 9,644 |
2019-09-04 | $101.41 | $101.52 | $101.27 | $101.44 | $94.32 | 6,564 |
2019-09-03 | $101.27 | $101.31 | $101.13 | $101.27 | $94.17 | 2,485 |
2019-08-30 | $101.53 | $101.63 | $101.48 | $101.63 | $94.26 | 12,079 |
2019-08-29 | $101.58 | $101.58 | $101.31 | $101.43 | $94.07 | 17,939 |
2019-08-28 | $101.44 | $101.56 | $101.33 | $101.44 | $94.08 | 32,042 |
2019-08-27 | $101.42 | $101.45 | $101.25 | $101.39 | $94.03 | 12,106 |
2019-08-26 | $101.31 | $101.39 | $101.25 | $101.31 | $93.96 | 5,043 |
2019-08-23 | $101.19 | $101.40 | $101.19 | $101.40 | $94.04 | 2,284 |
2019-08-22 | $101.28 | $101.30 | $101.14 | $101.15 | $93.81 | 6,425 |
2019-08-21 | $101.04 | $101.25 | $101.04 | $101.13 | $93.80 | 6,256 |
2019-08-20 | $101.11 | $101.12 | $101.10 | $101.10 | $93.77 | 1,987 |
2019-08-19 | $101.00 | $101.00 | $100.81 | $100.86 | $93.55 | 4,607 |
2019-08-16 | $101.02 | $101.02 | $100.85 | $101.01 | $93.68 | 8,761 |
2019-08-15 | $100.77 | $101.00 | $100.69 | $101.00 | $93.68 | 3,108 |
2019-08-14 | $100.76 | $100.93 | $100.75 | $100.75 | $93.44 | 7,315 |
2019-08-13 | $100.91 | $100.93 | $100.74 | $100.77 | $93.46 | 30,304 |
2019-08-12 | $100.96 | $101.02 | $100.95 | $101.02 | $93.69 | 2,410 |
2019-08-09 | $101.08 | $101.10 | $100.83 | $100.87 | $93.55 | 5,447 |
2019-08-08 | $100.80 | $100.88 | $100.71 | $100.87 | $93.56 | 16,410 |
2019-08-07 | $101.17 | $101.17 | $100.93 | $100.94 | $93.62 | 9,241 |
2019-08-06 | $101.06 | $101.24 | $101.00 | $101.24 | $93.90 | 15,085 |
2019-08-05 | $101.27 | $101.27 | $101.14 | $101.24 | $93.90 | 4,088 |
2019-08-02 | $101.13 | $101.22 | $101.13 | $101.20 | $93.86 | 2,986 |
2019-08-01 | $100.99 | $101.26 | $100.96 | $101.25 | $93.91 | 9,895 |
2019-07-31 | $101.16 | $101.40 | $101.00 | $101.09 | $93.50 | 9,250 |
2019-07-30 | $101.20 | $101.20 | $101.16 | $101.18 | $93.59 | 6,451 |
2019-07-29 | $101.24 | $101.24 | $101.03 | $101.20 | $93.60 | 4,815 |
2019-07-26 | $101.07 | $101.26 | $101.07 | $101.26 | $93.66 | 2,327 |
2019-07-25 | $101.18 | $101.18 | $101.08 | $101.13 | $93.54 | 8,803 |
2019-07-24 | $101.17 | $101.25 | $101.09 | $101.25 | $93.65 | 6,129 |
2019-07-23 | $101.00 | $101.09 | $101.00 | $101.03 | $93.45 | 3,309 |
2019-07-22 | $100.98 | $101.11 | $100.98 | $101.03 | $93.45 | 4,608 |
2019-07-19 | $100.99 | $100.99 | $100.88 | $100.93 | $93.36 | 4,562 |
2019-07-18 | $100.96 | $101.15 | $100.86 | $101.07 | $93.48 | 3,119 |
2019-07-17 | $100.90 | $101.01 | $100.83 | $101.00 | $93.42 | 15,855 |
2019-07-16 | $100.79 | $100.81 | $100.69 | $100.80 | $93.24 | 13,208 |
2019-07-15 | $100.71 | $100.93 | $100.71 | $100.93 | $93.36 | 9,438 |
2019-07-12 | $100.68 | $100.89 | $100.68 | $100.82 | $93.25 | 1,041 |
2019-07-11 | $100.91 | $100.93 | $100.61 | $100.68 | $93.13 | 10,042 |
2019-07-10 | $100.83 | $100.84 | $100.66 | $100.84 | $93.27 | 8,287 |
2019-07-09 | $100.75 | $100.75 | $100.50 | $100.59 | $93.04 | 3,809 |
2019-07-08 | $100.74 | $100.88 | $100.67 | $100.78 | $93.22 | 3,005 |
2019-07-05 | $100.62 | $100.77 | $100.51 | $100.77 | $93.21 | 12,852 |
2019-07-03 | $101.11 | $101.17 | $100.96 | $101.08 | $93.49 | 14,014 |
2019-07-02 | $100.92 | $101.10 | $100.89 | $101.10 | $93.52 | 11,757 |
2019-07-01 | $100.97 | $100.98 | $100.69 | $100.87 | $93.30 | 22,951 |
2019-06-28 | $101.12 | $101.24 | $100.96 | $100.96 | $93.13 | 117,015 |
2019-06-27 | $100.91 | $101.23 | $100.91 | $101.22 | $93.37 | 47,696 |
2019-06-26 | $101.06 | $101.06 | $100.80 | $100.94 | $93.11 | 101,952 |
2019-06-25 | $101.19 | $101.21 | $101.02 | $101.07 | $93.23 | 17,960 |
2019-06-24 | $101.11 | $101.35 | $100.94 | $101.19 | $93.34 | 52,313 |
2019-06-21 | $101.00 | $101.06 | $100.84 | $101.06 | $93.22 | 15,835 |
2019-06-20 | $101.22 | $101.22 | $101.05 | $101.13 | $93.28 | 77,134 |
2019-06-19 | $100.32 | $100.97 | $100.29 | $100.90 | $93.07 | 46,904 |
2019-06-18 | $100.61 | $100.61 | $100.38 | $100.44 | $92.65 | 4,107 |
2019-06-17 | $100.35 | $100.36 | $100.19 | $100.33 | $92.55 | 10,453 |
2019-06-14 | $100.31 | $100.39 | $100.23 | $100.38 | $92.59 | 9,221 |
2019-06-13 | $100.36 | $100.49 | $100.29 | $100.38 | $92.59 | 3,846 |
2019-06-12 | $100.22 | $100.30 | $100.04 | $100.27 | $92.49 | 9,438 |
2019-06-11 | $100.10 | $100.18 | $100.04 | $100.10 | $92.34 | 23,588 |
2019-06-10 | $100.01 | $100.20 | $99.99 | $100.05 | $92.28 | 6,610 |
2019-06-07 | $100.13 | $100.29 | $100.09 | $100.16 | $92.39 | 4,470 |
2019-06-06 | $100.04 | $100.10 | $99.92 | $99.94 | $92.18 | 20,562 |
2019-06-05 | $99.71 | $100.10 | $99.71 | $100.03 | $92.27 | 7,341 |
2019-06-04 | $100.06 | $100.06 | $99.70 | $99.87 | $92.12 | 14,229 |
2019-06-03 | $99.75 | $99.91 | $99.54 | $99.72 | $91.99 | 11,656 |
2019-05-31 | $99.75 | $100.01 | $99.74 | $99.92 | $91.90 | 40,040 |
2019-05-30 | $99.75 | $99.85 | $99.55 | $99.79 | $91.78 | 6,668 |
2019-05-29 | $99.66 | $99.71 | $99.62 | $99.62 | $91.63 | 5,925 |
2019-05-28 | $99.74 | $99.74 | $99.60 | $99.73 | $91.73 | 4,274 |
2019-05-24 | $99.54 | $99.66 | $99.49 | $99.59 | $91.59 | 3,779 |
2019-05-23 | $99.35 | $99.77 | $99.35 | $99.72 | $91.71 | 10,977 |
2019-05-22 | $99.55 | $99.62 | $99.42 | $99.50 | $91.52 | 9,154 |
2019-05-21 | $99.43 | $99.50 | $99.43 | $99.48 | $91.50 | 4,634 |
2019-05-20 | $99.47 | $99.50 | $99.35 | $99.35 | $91.38 | 2,509 |
2019-05-17 | $99.55 | $99.63 | $99.43 | $99.55 | $91.56 | 4,877 |
2019-05-16 | $99.45 | $99.64 | $99.45 | $99.55 | $91.56 | 6,430 |
2019-05-15 | $99.68 | $99.68 | $99.45 | $99.66 | $91.66 | 26,539 |
2019-05-14 | $99.49 | $99.55 | $99.42 | $99.54 | $91.55 | 7,555 |
2019-05-13 | $99.34 | $99.55 | $99.34 | $99.51 | $91.52 | 4,814 |
2019-05-10 | $99.44 | $99.53 | $99.30 | $99.51 | $91.52 | 6,795 |
2019-05-09 | $99.43 | $99.49 | $99.16 | $99.38 | $91.41 | 39,393 |
2019-05-08 | $99.45 | $99.45 | $99.21 | $99.27 | $91.30 | 4,466 |
2019-05-07 | $99.48 | $99.48 | $99.43 | $99.45 | $91.47 | 14,264 |
2019-05-06 | $99.37 | $99.45 | $99.19 | $99.44 | $91.46 | 13,630 |
2019-05-03 | $99.19 | $99.35 | $99.18 | $99.29 | $91.32 | 6,308 |
2019-05-02 | $99.26 | $99.26 | $99.08 | $99.18 | $91.22 | 9,482 |
2019-05-01 | $99.33 | $99.55 | $99.16 | $99.24 | $91.28 | 4,403 |
2019-04-30 | $99.57 | $99.72 | $99.56 | $99.66 | $91.39 | 5,811 |
2019-04-29 | $99.61 | $99.61 | $99.44 | $99.53 | $91.26 | 7,498 |
2019-04-26 | $99.65 | $99.72 | $99.51 | $99.64 | $91.36 | 3,861 |
2019-04-25 | $99.39 | $99.48 | $99.39 | $99.46 | $91.20 | 3,761 |
2019-04-24 | $99.37 | $99.54 | $99.35 | $99.43 | $91.17 | 11,537 |
2019-04-23 | $99.27 | $99.40 | $99.27 | $99.40 | $91.15 | 10,573 |
2019-04-22 | $99.21 | $99.21 | $99.03 | $99.20 | $90.96 | 5,386 |
2019-04-18 | $99.33 | $99.33 | $99.22 | $99.22 | $90.98 | 8,217 |
2019-04-17 | $99.29 | $99.32 | $99.11 | $99.26 | $91.02 | 14,021 |
2019-04-16 | $99.31 | $99.40 | $99.18 | $99.24 | $90.99 | 59,783 |
2019-04-15 | $99.33 | $99.34 | $99.19 | $99.32 | $91.07 | 2,575 |
2019-04-12 | $99.38 | $99.38 | $99.18 | $99.32 | $91.07 | 10,014 |
2019-04-11 | $99.24 | $99.42 | $99.24 | $99.40 | $91.15 | 21,606 |
2019-04-10 | $99.26 | $99.30 | $99.20 | $99.30 | $91.05 | 9,746 |
2019-04-09 | $99.18 | $99.22 | $99.07 | $99.16 | $90.93 | 9,697 |
2019-04-08 | $99.15 | $99.15 | $99.02 | $99.07 | $90.84 | 6,164 |
2019-04-05 | $99.03 | $99.07 | $99.00 | $99.07 | $90.84 | 3,108 |
2019-04-04 | $98.94 | $99.06 | $98.88 | $98.98 | $90.76 | 4,930 |
2019-04-03 | $99.01 | $99.01 | $98.86 | $98.92 | $90.71 | 7,998 |
2019-04-02 | $98.96 | $99.02 | $98.89 | $99.01 | $90.79 | 7,727 |
2019-04-01 | $99.09 | $99.09 | $98.77 | $98.89 | $90.68 | 5,230 |
2019-03-29 | $99.41 | $99.45 | $99.36 | $99.43 | $90.89 | 5,926 |
2019-03-28 | $99.40 | $99.45 | $99.31 | $99.45 | $90.91 | 4,928 |
2019-03-27 | $99.41 | $99.53 | $99.36 | $99.45 | $90.91 | 3,159 |
2019-03-26 | $99.29 | $99.39 | $99.29 | $99.34 | $90.81 | 4,192 |
2019-03-25 | $98.97 | $99.39 | $98.97 | $99.34 | $90.81 | 6,410 |
2019-03-22 | $99.01 | $99.21 | $99.01 | $99.20 | $90.69 | 2,387 |
2019-03-21 | $98.94 | $98.97 | $98.77 | $98.89 | $90.40 | 4,908 |
2019-03-20 | $98.64 | $99.00 | $98.46 | $98.81 | $90.33 | 29,070 |
2019-03-19 | $98.59 | $98.62 | $98.46 | $98.52 | $90.06 | 10,896 |
2019-03-18 | $98.54 | $98.60 | $98.36 | $98.60 | $90.14 | 11,037 |
2019-03-15 | $98.58 | $98.58 | $98.45 | $98.56 | $90.10 | 2,398 |
2019-03-14 | $98.42 | $98.43 | $98.25 | $98.41 | $89.96 | 2,976 |
2019-03-13 | $98.19 | $98.42 | $98.19 | $98.35 | $89.90 | 2,305 |
2019-03-12 | $98.03 | $98.41 | $98.03 | $98.40 | $89.95 | 11,722 |
2019-03-11 | $98.10 | $98.12 | $97.97 | $98.05 | $89.63 | 20,502 |
2019-03-08 | $97.96 | $98.05 | $97.95 | $98.00 | $89.59 | 6,246 |
2019-03-07 | $97.93 | $97.98 | $97.82 | $97.94 | $89.53 | 2,190 |
2019-03-06 | $97.81 | $97.93 | $97.76 | $97.85 | $89.45 | 10,247 |
2019-03-05 | $97.74 | $97.79 | $97.55 | $97.74 | $89.35 | 14,809 |
2019-03-04 | $97.78 | $97.78 | $97.52 | $97.52 | $89.15 | 12,845 |
2019-03-01 | $97.73 | $97.73 | $97.46 | $97.59 | $89.21 | 9,521 |
2019-02-28 | $97.90 | $98.04 | $97.83 | $98.00 | $89.30 | 34,956 |
2019-02-27 | $98.06 | $98.08 | $97.81 | $97.95 | $89.26 | 9,942 |
2019-02-26 | $98.00 | $98.09 | $97.87 | $98.00 | $89.30 | 9,787 |
2019-02-25 | $98.00 | $98.00 | $97.75 | $97.99 | $89.29 | 6,472 |
2019-02-22 | $97.68 | $98.00 | $97.68 | $97.90 | $89.21 | 10,532 |
2019-02-21 | $97.80 | $97.83 | $97.69 | $97.74 | $89.07 | 1,914 |
2019-02-20 | $97.95 | $97.96 | $97.73 | $97.78 | $89.10 | 4,270 |
2019-02-19 | $97.85 | $97.88 | $97.70 | $97.76 | $89.08 | 5,591 |
2019-02-15 | $97.72 | $97.81 | $97.53 | $97.58 | $88.91 | 26,853 |
2019-02-14 | $97.47 | $97.77 | $97.47 | $97.61 | $88.95 | 6,505 |
2019-02-13 | $97.44 | $97.63 | $97.35 | $97.36 | $88.72 | 5,626 |
2019-02-12 | $97.50 | $97.67 | $97.43 | $97.44 | $88.79 | 9,346 |
2019-02-11 | $97.33 | $97.50 | $97.33 | $97.39 | $88.75 | 32,847 |
2019-02-08 | $97.68 | $97.71 | $97.43 | $97.57 | $88.91 | 5,401 |
2019-02-07 | $97.45 | $97.67 | $97.45 | $97.56 | $88.90 | 23,155 |
2019-02-06 | $97.68 | $97.70 | $97.47 | $97.67 | $89.00 | 5,399 |
2019-02-05 | $97.51 | $97.57 | $97.42 | $97.43 | $88.78 | 5,299 |
2019-02-04 | $97.30 | $97.42 | $97.11 | $97.42 | $88.77 | 17,415 |
2019-02-01 | $97.44 | $97.49 | $97.18 | $97.21 | $88.58 | 13,822 |
2019-01-31 | $97.51 | $97.89 | $97.51 | $97.77 | $88.79 | 7,907 |
2019-01-30 | $96.96 | $97.39 | $96.95 | $97.37 | $88.43 | 12,367 |
2019-01-29 | $97.12 | $97.12 | $96.87 | $97.02 | $88.11 | 7,928 |
2019-01-28 | $96.61 | $96.98 | $96.61 | $96.96 | $88.05 | 4,716 |
2019-01-25 | $97.09 | $97.09 | $96.77 | $96.78 | $87.89 | 6,598 |
2019-01-24 | $97.01 | $97.04 | $96.73 | $97.04 | $88.13 | 15,177 |
2019-01-23 | $96.81 | $96.87 | $96.53 | $96.78 | $87.90 | 6,811 |
2019-01-22 | $96.98 | $96.98 | $96.51 | $96.60 | $87.73 | 363,587 |
2019-01-18 | $96.69 | $97.03 | $96.69 | $96.88 | $87.98 | 5,115 |
2019-01-17 | $96.59 | $96.91 | $96.55 | $96.71 | $87.82 | 4,101 |
2019-01-16 | $96.80 | $96.90 | $96.54 | $96.73 | $87.84 | 17,149 |
2019-01-15 | $96.77 | $96.78 | $96.43 | $96.64 | $87.77 | 16,820 |
2019-01-14 | $96.54 | $96.66 | $96.41 | $96.62 | $87.75 | 7,027 |
2019-01-11 | $96.74 | $96.75 | $96.43 | $96.75 | $87.87 | 9,848 |
2019-01-10 | $96.31 | $96.65 | $96.31 | $96.49 | $87.63 | 4,963 |
2019-01-09 | $96.30 | $96.56 | $96.25 | $96.56 | $87.69 | 9,956 |
2019-01-08 | $96.12 | $96.40 | $96.12 | $96.30 | $87.45 | 6,824 |
2019-01-07 | $96.18 | $96.29 | $96.02 | $96.29 | $87.45 | 10,528 |
2019-01-04 | $96.06 | $96.16 | $95.84 | $96.02 | $87.20 | 4,727 |
2019-01-03 | $95.84 | $95.91 | $95.71 | $95.91 | $87.10 | 3,159 |
2019-01-02 | $95.31 | $95.78 | $95.31 | $95.60 | $86.82 | 8,342 |
2018-12-31 | $95.35 | $95.77 | $95.35 | $95.77 | $86.98 | 15,805 |
2018-12-28 | $95.12 | $95.41 | $95.11 | $95.41 | $86.65 | 15,870 |
2018-12-27 | $94.92 | $95.21 | $94.90 | $95.07 | $86.34 | 46,160 |
2018-12-26 | $94.94 | $95.03 | $94.74 | $95.03 | $86.31 | 6,086 |
2018-12-24 | $94.87 | $94.88 | $94.59 | $94.77 | $86.07 | 5,444 |
2018-12-21 | $95.22 | $95.22 | $94.80 | $94.83 | $86.12 | 11,473 |
2018-12-20 | $95.33 | $95.35 | $94.86 | $95.06 | $86.33 | 7,856 |
2018-12-19 | $95.71 | $95.71 | $95.23 | $95.36 | $86.60 | 7,968 |
2018-12-18 | $95.65 | $95.65 | $95.37 | $95.58 | $86.80 | 5,041 |
2018-12-17 | $95.67 | $95.93 | $95.57 | $95.72 | $86.67 | 8,716 |
2018-12-14 | $95.78 | $95.90 | $95.67 | $95.89 | $86.83 | 7,139 |
2018-12-13 | $95.84 | $95.84 | $95.69 | $95.76 | $86.70 | 4,755 |
2018-12-12 | $95.67 | $95.72 | $95.56 | $95.56 | $86.53 | 3,900 |
2018-12-11 | $95.82 | $95.82 | $95.52 | $95.61 | $86.57 | 2,801 |
2018-12-10 | $95.74 | $95.74 | $95.34 | $95.62 | $86.58 | 5,861 |
2018-12-07 | $95.70 | $95.70 | $95.45 | $95.54 | $86.51 | 16,468 |
2018-12-06 | $95.65 | $95.65 | $95.37 | $95.43 | $86.40 | 7,266 |
2018-12-04 | $95.72 | $95.72 | $95.56 | $95.62 | $86.58 | 8,781 |
2018-12-03 | $95.38 | $95.67 | $95.33 | $95.42 | $86.40 | 31,292 |
2018-11-30 | $95.63 | $95.75 | $95.49 | $95.58 | $86.26 | 5,449 |
2018-11-29 | $95.65 | $95.70 | $95.49 | $95.70 | $86.37 | 5,523 |
2018-11-28 | $95.37 | $95.70 | $95.37 | $95.60 | $86.28 | 28,157 |
2018-11-27 | $95.37 | $95.65 | $95.34 | $95.64 | $86.31 | 8,437 |
2018-11-26 | $95.62 | $95.62 | $95.36 | $95.58 | $86.26 | 6,080 |
2018-11-23 | $95.65 | $95.65 | $95.36 | $95.37 | $86.07 | 7,328 |
2018-11-21 | $95.48 | $95.54 | $95.38 | $95.54 | $86.22 | 27,632 |
2018-11-20 | $95.49 | $95.60 | $95.36 | $95.36 | $86.06 | 7,720 |
2018-11-19 | $95.67 | $95.67 | $95.47 | $95.47 | $86.16 | 2,248 |
2018-11-16 | $95.56 | $95.82 | $95.49 | $95.82 | $86.47 | 8,540 |
2018-11-15 | $95.70 | $95.75 | $95.35 | $95.75 | $86.41 | 8,894 |
2018-11-14 | $95.55 | $95.77 | $95.49 | $95.57 | $86.25 | 10,655 |
2018-11-13 | $95.74 | $95.75 | $95.47 | $95.74 | $86.40 | 9,303 |
2018-11-12 | $95.74 | $95.86 | $95.54 | $95.85 | $86.50 | 7,016 |
2018-11-09 | $95.92 | $95.94 | $95.65 | $95.87 | $86.52 | 15,568 |
2018-11-08 | $95.79 | $96.01 | $95.79 | $95.85 | $86.50 | 6,698 |
2018-11-07 | $95.74 | $96.09 | $95.74 | $95.93 | $86.57 | 10,373 |
2018-11-06 | $95.85 | $95.85 | $95.60 | $95.60 | $86.28 | 4,861 |
2018-11-05 | $95.76 | $95.79 | $95.51 | $95.79 | $86.44 | 9,132 |
2018-11-02 | $95.91 | $95.91 | $95.61 | $95.66 | $86.33 | 9,306 |
2018-11-01 | $95.80 | $95.93 | $95.74 | $95.91 | $86.55 | 3,478 |
2018-10-31 | $95.88 | $96.19 | $95.88 | $96.05 | $86.40 | 1,453 |
2018-10-30 | $96.24 | $96.24 | $95.93 | $96.22 | $86.56 | 4,072 |
2018-10-29 | $96.03 | $96.30 | $96.01 | $96.17 | $86.51 | 4,553 |
2018-10-26 | $96.46 | $96.46 | $96.13 | $96.45 | $86.76 | 6,760 |
2018-10-25 | $96.19 | $96.33 | $96.03 | $96.18 | $86.52 | 4,361 |
2018-10-24 | $96.31 | $96.40 | $96.05 | $96.37 | $86.69 | 3,870 |
2018-10-23 | $96.21 | $96.31 | $96.07 | $96.09 | $86.44 | 6,940 |
2018-10-22 | $96.25 | $96.25 | $95.91 | $96.18 | $86.52 | 20,209 |
2018-10-19 | $96.22 | $96.28 | $95.89 | $95.89 | $86.26 | 11,160 |
2018-10-18 | $96.11 | $96.19 | $95.98 | $96.10 | $86.45 | 2,789 |
2018-10-17 | $96.43 | $96.46 | $96.12 | $96.35 | $86.67 | 17,213 |
2018-10-16 | $96.42 | $96.45 | $96.19 | $96.26 | $86.59 | 7,737 |
2018-10-15 | $96.37 | $96.37 | $96.08 | $96.08 | $86.43 | 5,055 |
2018-10-12 | $96.18 | $96.41 | $96.17 | $96.26 | $86.59 | 13,695 |
2018-10-11 | $96.02 | $96.36 | $96.02 | $96.32 | $86.65 | 2,087 |
2018-10-10 | $96.05 | $96.09 | $95.82 | $95.83 | $86.21 | 13,280 |
2018-10-09 | $96.19 | $96.28 | $95.99 | $96.25 | $86.58 | 3,345 |
2018-10-08 | $96.04 | $96.29 | $95.98 | $96.03 | $86.39 | 3,642 |
2018-10-05 | $96.34 | $96.35 | $96.01 | $96.20 | $86.54 | 10,372 |
2018-10-04 | $96.51 | $96.53 | $96.29 | $96.34 | $86.67 | 5,121 |
2018-10-03 | $97.05 | $97.05 | $96.66 | $96.69 | $86.98 | 3,066 |
2018-10-02 | $96.94 | $97.10 | $96.90 | $96.94 | $87.20 | 3,710 |
2018-10-01 | $96.92 | $97.06 | $96.78 | $97.00 | $87.26 | 6,143 |
2018-09-28 | $97.23 | $97.23 | $97.06 | $97.12 | $87.10 | 2,810 |
2018-09-27 | $97.25 | $97.25 | $96.97 | $97.05 | $87.03 | 2,275 |
2018-09-26 | $97.06 | $97.06 | $96.83 | $97.04 | $87.02 | 2,220 |
2018-09-25 | $97.01 | $97.05 | $96.74 | $96.93 | $86.93 | 5,117 |
2018-09-24 | $96.99 | $97.05 | $96.85 | $97.03 | $87.02 | 5,599 |
2018-09-21 | $96.89 | $97.06 | $96.87 | $96.99 | $86.98 | 7,275 |
2018-09-20 | $96.91 | $97.09 | $96.75 | $97.09 | $87.07 | 2,739 |
2018-09-19 | $96.85 | $97.05 | $96.85 | $97.01 | $87.00 | 5,758 |
2018-09-18 | $97.19 | $97.19 | $96.98 | $97.03 | $87.02 | 5,295 |
2018-09-17 | $97.15 | $97.26 | $97.15 | $97.26 | $87.22 | 6,621 |
2018-09-14 | $97.22 | $97.26 | $97.04 | $97.16 | $87.13 | 4,641 |
2018-09-13 | $97.25 | $97.38 | $97.25 | $97.34 | $87.30 | 6,421 |
2018-09-12 | $97.20 | $97.30 | $97.09 | $97.25 | $87.22 | 3,895 |
2018-09-11 | $97.13 | $97.15 | $96.89 | $96.91 | $86.91 | 5,793 |
2018-09-10 | $96.99 | $97.27 | $96.99 | $97.10 | $87.08 | 5,587 |
2018-09-07 | $97.16 | $97.27 | $97.06 | $97.25 | $87.22 | 3,261 |
2018-09-06 | $97.40 | $97.52 | $97.35 | $97.46 | $87.41 | 10,204 |
2018-09-05 | $97.36 | $97.40 | $97.29 | $97.35 | $87.30 | 3,151 |
2018-09-04 | $97.41 | $97.41 | $97.14 | $97.30 | $87.26 | 5,932 |
2018-08-31 | $97.63 | $97.88 | $97.62 | $97.76 | $87.40 | 5,803 |
2018-08-30 | $97.59 | $97.82 | $97.58 | $97.62 | $87.27 | 5,871 |
2018-08-29 | $97.78 | $97.79 | $97.61 | $97.67 | $87.32 | 3,756 |
2018-08-28 | $97.80 | $97.80 | $97.58 | $97.58 | $87.24 | 4,393 |
2018-08-27 | $97.60 | $97.85 | $97.58 | $97.58 | $87.24 | 6,463 |
2018-08-24 | $97.61 | $97.79 | $97.61 | $97.65 | $87.30 | 2,392 |
2018-08-23 | $97.86 | $97.86 | $97.72 | $97.73 | $87.37 | 2,150 |
2018-08-22 | $97.69 | $97.79 | $97.69 | $97.79 | $87.43 | 782 |
2018-08-21 | $97.82 | $97.84 | $97.61 | $97.69 | $87.34 | 5,184 |
2018-08-20 | $97.66 | $97.75 | $97.61 | $97.75 | $87.39 | 1,683 |
2018-08-17 | $97.63 | $97.70 | $97.54 | $97.59 | $87.25 | 1,878 |
2018-08-16 | $97.68 | $97.68 | $97.31 | $97.65 | $87.30 | 3,084 |
2018-08-15 | $97.56 | $97.60 | $97.32 | $97.58 | $87.24 | 4,072 |
2018-08-14 | $97.39 | $97.54 | $97.39 | $97.53 | $87.19 | 7,247 |
2018-08-13 | $97.33 | $97.56 | $97.32 | $97.56 | $87.22 | 2,870 |
2018-08-10 | $97.43 | $97.57 | $97.20 | $97.49 | $87.15 | 4,923 |
2018-08-09 | $97.44 | $97.46 | $97.24 | $97.24 | $86.94 | 4,010 |
2018-08-08 | $97.22 | $97.34 | $97.18 | $97.23 | $86.93 | 2,955 |
2018-08-07 | $97.36 | $97.36 | $97.11 | $97.30 | $86.99 | 6,648 |
2018-08-06 | $97.06 | $97.35 | $97.06 | $97.23 | $86.92 | 6,155 |
2018-08-03 | $97.15 | $97.25 | $97.00 | $97.25 | $86.94 | 7,160 |
2018-08-02 | $97.04 | $97.04 | $96.85 | $96.94 | $86.66 | 3,913 |
2018-08-01 | $96.94 | $96.99 | $96.70 | $96.99 | $86.71 | 5,846 |
2018-07-31 | $97.28 | $97.45 | $97.27 | $97.29 | $86.68 | 6,442 |
2018-07-30 | $97.12 | $97.29 | $97.11 | $97.28 | $86.68 | 7,302 |
2018-07-27 | $97.31 | $97.32 | $97.10 | $97.31 | $86.70 | 3,368 |
2018-07-26 | $97.20 | $97.36 | $97.15 | $97.33 | $86.72 | 8,264 |
2018-07-25 | $97.32 | $97.36 | $97.17 | $97.31 | $86.70 | 5,187 |
2018-07-24 | $97.13 | $97.22 | $96.91 | $97.22 | $86.62 | 9,804 |
2018-07-23 | $97.24 | $97.24 | $96.97 | $97.08 | $86.50 | 3,687 |
2018-07-20 | $97.33 | $97.33 | $97.12 | $97.20 | $86.61 | 3,608 |
2018-07-19 | $97.26 | $97.38 | $97.22 | $97.38 | $86.77 | 6,569 |
2018-07-18 | $97.08 | $97.18 | $97.08 | $97.11 | $86.52 | 13,340 |
2018-07-17 | $97.08 | $97.16 | $97.01 | $97.11 | $86.52 | 8,841 |
2018-07-16 | $97.04 | $97.18 | $96.91 | $97.04 | $86.46 | 13,914 |
2018-07-13 | $97.06 | $97.23 | $97.00 | $97.13 | $86.55 | 239,158 |
2018-07-12 | $97.05 | $97.21 | $96.98 | $97.05 | $86.47 | 5,966 |
2018-07-11 | $96.89 | $97.13 | $96.89 | $97.12 | $86.53 | 5,152 |
2018-07-10 | $96.88 | $97.06 | $96.82 | $97.04 | $86.46 | 7,933 |
2018-07-09 | $96.71 | $96.99 | $96.71 | $96.85 | $86.29 | 16,879 |
2018-07-06 | $96.96 | $96.96 | $96.77 | $96.83 | $86.28 | 13,072 |
2018-07-05 | $96.74 | $96.97 | $96.69 | $96.88 | $86.32 | 4,791 |
2018-07-03 | $96.83 | $96.86 | $96.63 | $96.63 | $86.10 | 6,662 |
2018-07-02 | $96.88 | $96.88 | $96.56 | $96.70 | $86.16 | 12,115 |
2018-06-29 | $96.95 | $97.20 | $96.94 | $97.01 | $86.17 | 13,254 |
2018-06-28 | $97.21 | $97.21 | $96.97 | $97.20 | $86.34 | 5,065 |
2018-06-27 | $97.19 | $97.29 | $97.07 | $97.22 | $86.36 | 3,833 |
2018-06-26 | $96.96 | $97.23 | $96.94 | $96.96 | $86.12 | 13,158 |
2018-06-25 | $97.10 | $97.17 | $96.94 | $96.94 | $86.11 | 14,567 |
2018-06-22 | $97.17 | $97.17 | $96.95 | $96.96 | $86.12 | 7,647 |
2018-06-21 | $97.25 | $97.25 | $97.00 | $97.14 | $86.28 | 16,763 |
2018-06-20 | $97.12 | $97.22 | $97.00 | $97.14 | $86.28 | 6,812 |
2018-06-19 | $97.01 | $97.25 | $96.99 | $97.17 | $86.31 | 11,232 |
2018-06-18 | $97.16 | $97.18 | $96.92 | $97.02 | $86.17 | 9,016 |
2018-06-15 | $97.00 | $97.24 | $96.96 | $96.96 | $86.12 | 11,075 |
2018-06-14 | $96.97 | $97.00 | $96.93 | $96.96 | $86.13 | 6,441 |
2018-06-13 | $96.89 | $97.00 | $96.74 | $96.85 | $86.02 | 11,584 |
2018-06-12 | $96.73 | $96.92 | $96.72 | $96.72 | $85.91 | 7,683 |
2018-06-11 | $96.89 | $97.00 | $96.76 | $97.00 | $86.16 | 7,223 |
2018-06-08 | $96.76 | $97.01 | $96.76 | $96.91 | $86.08 | 10,158 |
2018-06-07 | $96.74 | $97.08 | $96.71 | $96.93 | $86.09 | 28,974 |
2018-06-06 | $96.91 | $96.98 | $96.71 | $96.79 | $85.97 | 7,286 |
2018-06-05 | $97.07 | $97.19 | $96.90 | $96.90 | $86.07 | 13,660 |
2018-06-04 | $97.06 | $97.08 | $96.78 | $97.06 | $86.21 | 10,555 |
2018-06-01 | $97.12 | $97.19 | $96.87 | $96.92 | $86.09 | 79,598 |
2018-05-31 | $97.59 | $97.59 | $97.32 | $97.58 | $86.40 | 1,833 |
2018-05-30 | $97.50 | $97.50 | $97.44 | $97.48 | $86.31 | 1,720 |
2018-05-29 | $97.40 | $97.88 | $97.30 | $97.45 | $86.29 | 26,098 |
2018-05-25 | $97.35 | $97.36 | $97.06 | $97.06 | $85.94 | 4,021 |
2018-05-24 | $97.03 | $97.28 | $97.00 | $97.25 | $86.11 | 13,747 |
2018-05-23 | $96.82 | $97.10 | $96.82 | $96.95 | $85.84 | 2,981 |
2018-05-22 | $96.84 | $96.84 | $96.62 | $96.82 | $85.73 | 9,336 |
2018-05-21 | $96.80 | $96.83 | $96.58 | $96.79 | $85.70 | 8,354 |
2018-05-18 | $96.79 | $96.79 | $96.68 | $96.68 | $85.60 | 2,177 |
2018-05-17 | $96.60 | $96.71 | $96.60 | $96.68 | $85.60 | 2,265 |
2018-05-16 | $96.76 | $96.76 | $96.50 | $96.65 | $85.58 | 2,966 |
2018-05-15 | $96.82 | $96.83 | $96.47 | $96.71 | $85.63 | 12,245 |
2018-05-14 | $96.99 | $97.11 | $96.86 | $96.98 | $85.87 | 16,130 |
2018-05-11 | $97.13 | $97.13 | $96.99 | $97.03 | $85.92 | 3,575 |
2018-05-10 | $97.15 | $97.15 | $96.88 | $96.88 | $85.78 | 7,555 |
2018-05-09 | $96.93 | $96.97 | $96.78 | $96.97 | $85.86 | 5,194 |
2018-05-08 | $97.09 | $97.11 | $97.00 | $97.09 | $85.97 | 18,071 |
2018-05-07 | $97.13 | $97.15 | $97.00 | $97.00 | $85.89 | 19,237 |
2018-05-04 | $97.00 | $97.15 | $97.00 | $97.14 | $86.01 | 5,812 |
2018-05-03 | $97.17 | $97.18 | $97.05 | $97.15 | $86.02 | 3,255 |
2018-05-02 | $96.85 | $97.14 | $96.85 | $96.99 | $85.88 | 2,792 |
2018-05-01 | $96.97 | $97.02 | $96.77 | $96.78 | $85.69 | 9,417 |
2018-04-30 | $97.30 | $97.38 | $97.26 | $97.38 | $85.97 | 8,416 |
2018-04-27 | $97.15 | $97.35 | $97.14 | $97.30 | $85.90 | 2,829 |
2018-04-26 | $97.16 | $97.31 | $97.04 | $97.27 | $85.88 | 4,105 |
2018-04-25 | $97.18 | $97.21 | $97.12 | $97.21 | $85.82 | 5,728 |
2018-04-24 | $97.10 | $97.29 | $97.06 | $97.25 | $85.86 | 9,204 |
2018-04-23 | $97.42 | $97.44 | $97.14 | $97.42 | $86.01 | 22,946 |
2018-04-20 | $97.44 | $97.48 | $97.32 | $97.32 | $85.92 | 2,319 |
2018-04-19 | $97.72 | $97.72 | $97.50 | $97.60 | $86.17 | 3,225 |
2018-04-18 | $97.87 | $97.92 | $97.79 | $97.79 | $86.33 | 2,912 |
2018-04-17 | $97.91 | $98.00 | $97.83 | $97.95 | $86.48 | 5,615 |
2018-04-16 | $97.70 | $97.89 | $97.69 | $97.76 | $86.31 | 67,350 |
2018-04-13 | $97.84 | $97.85 | $97.75 | $97.82 | $86.36 | 2,813 |
2018-04-12 | $97.80 | $97.94 | $97.73 | $97.73 | $86.28 | 2,583 |
2018-04-11 | $97.90 | $97.90 | $97.80 | $97.85 | $86.39 | 1,130 |
2018-04-10 | $97.76 | $97.95 | $97.76 | $97.92 | $86.45 | 11,046 |
2018-04-09 | $97.86 | $97.89 | $97.67 | $97.76 | $86.31 | 9,922 |
2018-04-06 | $97.80 | $97.84 | $97.68 | $97.68 | $86.24 | 3,103 |
2018-04-05 | $97.59 | $97.74 | $97.53 | $97.70 | $86.25 | 1,717 |
2018-04-04 | $97.63 | $97.78 | $97.56 | $97.58 | $86.15 | 3,419 |
2018-04-03 | $97.56 | $97.73 | $97.51 | $97.72 | $86.27 | 15,390 |
2018-04-02 | $97.48 | $97.64 | $97.48 | $97.64 | $86.20 | 25,091 |
2018-03-29 | $97.83 | $98.10 | $97.83 | $97.87 | $86.18 | 12,318 |
2018-03-28 | $98.06 | $98.07 | $97.82 | $97.97 | $86.26 | 4,921 |
2018-03-27 | $97.68 | $97.91 | $97.58 | $97.91 | $86.21 | 6,894 |
2018-03-26 | $97.70 | $97.79 | $97.57 | $97.58 | $85.92 | 6,325 |
2018-03-23 | $97.69 | $97.71 | $97.46 | $97.53 | $85.88 | 7,119 |
2018-03-22 | $97.46 | $97.68 | $97.46 | $97.52 | $85.87 | 3,526 |
2018-03-21 | $97.49 | $97.58 | $97.49 | $97.52 | $85.87 | 1,093 |
2018-03-20 | $97.51 | $97.67 | $97.51 | $97.67 | $86.00 | 14,875 |
2018-03-19 | $97.63 | $97.65 | $97.55 | $97.55 | $85.89 | 4,061 |
2018-03-16 | $97.75 | $97.80 | $97.68 | $97.80 | $86.11 | 82,412 |
2018-03-15 | $97.78 | $97.98 | $97.73 | $97.73 | $86.05 | 2,169 |
2018-03-14 | $97.98 | $98.00 | $97.83 | $97.83 | $86.14 | 3,078 |
2018-03-13 | $97.94 | $97.94 | $97.67 | $97.84 | $86.15 | 6,381 |
2018-03-12 | $97.85 | $97.87 | $97.63 | $97.87 | $86.18 | 19,286 |
2018-03-09 | $97.75 | $97.89 | $97.70 | $97.88 | $86.18 | 8,801 |
2018-03-08 | $97.94 | $97.96 | $97.76 | $97.77 | $86.09 | 4,781 |
2018-03-07 | $97.74 | $97.85 | $97.66 | $97.73 | $86.05 | 4,014 |
2018-03-06 | $97.82 | $97.86 | $97.72 | $97.83 | $86.14 | 10,183 |
2018-03-05 | $97.95 | $97.95 | $97.64 | $97.77 | $86.09 | 14,706 |
2018-03-02 | $97.82 | $97.84 | $97.77 | $97.84 | $86.15 | 3,617 |
2018-03-01 | $97.99 | $98.02 | $97.79 | $98.00 | $86.29 | 7,658 |
2018-02-28 | $98.18 | $98.22 | $97.96 | $98.22 | $86.27 | 57,853 |
2018-02-27 | $98.13 | $98.27 | $97.78 | $97.90 | $85.99 | 31,719 |
2018-02-26 | $98.23 | $98.45 | $98.10 | $98.12 | $86.18 | 13,976 |
2018-02-23 | $98.23 | $98.35 | $98.15 | $98.25 | $86.30 | 1,617 |
2018-02-22 | $98.17 | $98.26 | $97.97 | $97.97 | $86.05 | 9,546 |
2018-02-21 | $98.18 | $98.19 | $97.72 | $97.72 | $85.83 | 8,806 |
2018-02-20 | $98.02 | $98.05 | $97.82 | $97.89 | $85.98 | 14,290 |
2018-02-16 | $98.18 | $98.22 | $98.03 | $98.22 | $86.27 | 2,403 |
2018-02-15 | $97.84 | $98.06 | $97.84 | $98.06 | $86.13 | 10,128 |
2018-02-14 | $97.80 | $97.86 | $97.67 | $97.84 | $85.94 | 2,081 |
2018-02-13 | $97.97 | $98.12 | $97.96 | $98.09 | $86.16 | 7,893 |
2018-02-12 | $98.31 | $98.36 | $98.20 | $98.34 | $86.38 | 7,329 |
2018-02-09 | $98.09 | $98.31 | $98.07 | $98.25 | $86.29 | 5,346 |
2018-02-08 | $98.12 | $98.43 | $98.05 | $98.27 | $86.31 | 5,901 |
2018-02-07 | $98.86 | $98.92 | $98.24 | $98.24 | $86.29 | 11,311 |
2018-02-06 | $98.45 | $98.63 | $98.21 | $98.29 | $86.33 | 41,480 |
2018-02-05 | $98.59 | $98.95 | $98.46 | $98.80 | $86.78 | 39,668 |
2018-02-02 | $98.66 | $98.70 | $98.54 | $98.68 | $86.67 | 4,530 |
2018-02-01 | $98.99 | $99.01 | $98.79 | $98.79 | $86.77 | 3,890 |
2018-01-31 | $99.40 | $99.40 | $99.17 | $99.31 | $87.03 | 7,361 |
2018-01-30 | $99.18 | $99.24 | $99.14 | $99.17 | $86.91 | 1,950 |
2018-01-29 | $99.26 | $99.30 | $99.15 | $99.19 | $86.93 | 7,539 |
2018-01-26 | $99.45 | $99.60 | $99.32 | $99.50 | $87.20 | 12,548 |
2018-01-25 | $99.49 | $99.67 | $99.29 | $99.49 | $87.19 | 17,834 |
2018-01-24 | $99.60 | $99.60 | $99.45 | $99.55 | $87.24 | 3,967 |
2018-01-23 | $99.56 | $99.59 | $99.47 | $99.47 | $87.17 | 1,848 |
2018-01-22 | $99.51 | $99.56 | $99.38 | $99.53 | $87.23 | 10,187 |
2018-01-19 | $99.40 | $99.57 | $99.40 | $99.54 | $87.23 | 3,838 |
2018-01-18 | $99.55 | $99.67 | $99.55 | $99.56 | $87.25 | 29,324 |
2018-01-17 | $99.81 | $99.81 | $99.64 | $99.64 | $87.32 | 5,999 |
2018-01-16 | $99.96 | $99.96 | $99.73 | $99.89 | $87.54 | 37,164 |
2018-01-12 | $99.81 | $99.88 | $99.68 | $99.80 | $87.46 | 8,102 |
2018-01-11 | $99.93 | $100.02 | $99.83 | $99.98 | $87.62 | 13,433 |
2018-01-10 | $99.82 | $99.96 | $99.75 | $99.86 | $87.52 | 6,056 |
2018-01-09 | $99.99 | $100.00 | $99.81 | $99.83 | $87.49 | 9,055 |
2018-01-08 | $99.97 | $100.09 | $99.95 | $100.09 | $87.72 | 85,718 |
2018-01-05 | $100.13 | $100.13 | $100.00 | $100.07 | $87.69 | 5,532 |
2018-01-04 | $100.05 | $100.13 | $99.96 | $100.13 | $87.75 | 7,142 |
2018-01-03 | $99.96 | $100.14 | $99.92 | $100.02 | $87.66 | 28,455 |
2018-01-02 | $99.83 | $100.05 | $99.83 | $99.89 | $87.54 | 43,310 |
2017-12-29 | $99.90 | $100.21 | $99.90 | $100.17 | $87.79 | 8,821 |
2017-12-28 | $100.08 | $100.09 | $99.83 | $99.84 | $87.50 | 4,625 |
2017-12-27 | $99.83 | $100.15 | $99.83 | $100.15 | $87.77 | 5,495 |
2017-12-26 | $99.87 | $99.91 | $99.69 | $99.77 | $87.43 | 8,832 |
2017-12-22 | $99.87 | $99.87 | $99.67 | $99.87 | $87.52 | 2,176 |
2017-12-21 | $99.87 | $99.92 | $99.72 | $99.92 | $87.57 | 3,505 |
2017-12-20 | $99.93 | $99.96 | $99.78 | $99.86 | $87.47 | 6,573 |
2017-12-19 | $100.04 | $100.04 | $99.76 | $99.92 | $87.53 | 7,756 |
2017-12-18 | $100.08 | $100.22 | $100.02 | $100.13 | $87.71 | 11,438 |
2017-12-15 | $100.24 | $100.26 | $100.08 | $100.15 | $87.73 | 2,023 |
2017-12-14 | $100.30 | $100.30 | $100.13 | $100.27 | $87.83 | 5,788 |
2017-12-13 | $100.09 | $100.25 | $100.09 | $100.24 | $87.81 | 6,889 |
2017-12-12 | $100.12 | $100.12 | $99.98 | $100.00 | $87.60 | 1,411 |
2017-12-11 | $100.20 | $100.20 | $99.98 | $99.98 | $87.58 | 45,743 |
2017-12-08 | $100.14 | $100.14 | $100.05 | $100.08 | $87.67 | 3,296 |
2017-12-07 | $100.27 | $100.28 | $100.19 | $100.19 | $87.76 | 7,078 |
2017-12-06 | $100.23 | $100.29 | $100.15 | $100.17 | $87.75 | 2,043 |
2017-12-05 | $100.09 | $100.17 | $99.97 | $100.17 | $87.75 | 9,701 |
2017-12-04 | $99.93 | $100.08 | $99.93 | $99.95 | $87.56 | 21,268 |
2017-12-01 | $100.09 | $100.29 | $99.87 | $100.10 | $87.69 | 25,901 |
2017-11-30 | $100.41 | $100.44 | $100.25 | $100.32 | $87.70 | 12,548 |
2017-11-29 | $100.29 | $100.37 | $100.22 | $100.33 | $87.71 | 27,639 |
2017-11-28 | $100.47 | $100.55 | $100.32 | $100.38 | $87.75 | 14,942 |
2017-11-27 | $100.25 | $100.40 | $100.22 | $100.35 | $87.73 | 17,627 |
2017-11-24 | $100.29 | $100.41 | $100.27 | $100.34 | $87.72 | 12,246 |
2017-11-22 | $100.31 | $100.36 | $100.24 | $100.31 | $87.69 | 7,379 |
2017-11-21 | $100.24 | $100.28 | $100.05 | $100.23 | $87.62 | 18,840 |
2017-11-20 | $100.05 | $100.22 | $100.05 | $100.11 | $87.52 | 8,504 |
2017-11-17 | $100.23 | $100.25 | $100.09 | $100.23 | $87.62 | 21,275 |
2017-11-16 | $100.11 | $100.29 | $100.10 | $100.19 | $87.59 | 15,755 |
2017-11-15 | $100.08 | $100.20 | $100.03 | $100.14 | $87.55 | 3,922 |
2017-11-14 | $100.01 | $100.12 | $99.99 | $100.08 | $87.49 | 18,130 |
2017-11-13 | $100.22 | $100.22 | $100.01 | $100.06 | $87.48 | 26,511 |
2017-11-10 | $100.26 | $100.26 | $100.09 | $100.09 | $87.50 | 1,609 |
2017-11-09 | $100.43 | $100.45 | $100.35 | $100.43 | $87.80 | 32,354 |
2017-11-08 | $100.70 | $100.70 | $100.51 | $100.56 | $87.91 | 15,376 |
2017-11-07 | $100.54 | $100.67 | $100.52 | $100.60 | $87.95 | 5,237 |
2017-11-06 | $100.54 | $100.72 | $100.53 | $100.65 | $87.99 | 18,930 |
2017-11-03 | $100.52 | $100.67 | $100.47 | $100.63 | $87.98 | 4,036 |
2017-11-02 | $100.60 | $100.67 | $100.50 | $100.65 | $87.99 | 64,557 |
2017-11-01 | $100.55 | $100.64 | $100.47 | $100.60 | $87.95 | 8,692 |
2017-10-31 | $100.86 | $100.86 | $100.75 | $100.81 | $87.94 | 9,938 |
2017-10-30 | $100.69 | $100.82 | $100.69 | $100.78 | $87.91 | 15,501 |
2017-10-27 | $100.69 | $100.69 | $100.66 | $100.66 | $87.81 | 3,304 |
2017-10-26 | $100.65 | $100.66 | $100.46 | $100.48 | $87.64 | 4,703 |
2017-10-25 | $100.64 | $100.64 | $100.54 | $100.61 | $87.77 | 8,913 |
2017-10-24 | $100.71 | $100.73 | $100.66 | $100.68 | $87.82 | 16,820 |
2017-10-23 | $100.80 | $100.82 | $100.74 | $100.80 | $87.93 | 7,123 |
2017-10-20 | $100.66 | $100.73 | $100.63 | $100.69 | $87.83 | 7,892 |
2017-10-19 | $100.88 | $100.88 | $100.75 | $100.83 | $87.95 | 5,113 |
2017-10-18 | $100.78 | $100.82 | $100.78 | $100.82 | $87.94 | 1,969 |
2017-10-17 | $100.82 | $100.85 | $100.74 | $100.82 | $87.95 | 3,591 |
2017-10-16 | $100.92 | $100.93 | $100.76 | $100.88 | $88.00 | 11,250 |
2017-10-13 | $100.99 | $101.02 | $100.89 | $100.95 | $88.05 | 5,367 |
2017-10-12 | $100.81 | $100.84 | $100.73 | $100.82 | $87.95 | 5,105 |
2017-10-11 | $100.83 | $100.83 | $100.76 | $100.77 | $87.90 | 3,104 |
2017-10-10 | $100.78 | $100.78 | $100.71 | $100.73 | $87.87 | 4,818 |
2017-10-09 | $100.69 | $100.73 | $100.63 | $100.69 | $87.83 | 3,537 |
2017-10-06 | $100.51 | $100.70 | $100.51 | $100.63 | $87.78 | 6,384 |
2017-10-05 | $100.73 | $100.79 | $100.71 | $100.71 | $87.85 | 7,442 |
2017-10-04 | $100.82 | $100.82 | $100.71 | $100.80 | $87.93 | 1,930 |
2017-10-03 | $100.80 | $100.81 | $100.70 | $100.70 | $87.84 | 3,061 |
2017-10-02 | $100.62 | $100.68 | $100.52 | $100.60 | $87.75 | 16,644 |
2017-09-29 | $100.80 | $100.95 | $100.80 | $100.88 | $87.80 | 4,597 |
2017-09-28 | $100.79 | $100.91 | $100.73 | $100.88 | $87.80 | 10,473 |
2017-09-27 | $100.85 | $100.90 | $100.79 | $100.86 | $87.78 | 3,749 |
2017-09-26 | $100.90 | $100.96 | $100.86 | $100.87 | $87.79 | 5,003 |
2017-09-25 | $100.75 | $100.91 | $100.75 | $100.91 | $87.82 | 6,355 |
2017-09-22 | $100.75 | $100.80 | $100.71 | $100.79 | $87.72 | 3,207 |
2017-09-21 | $100.73 | $100.81 | $100.73 | $100.73 | $87.67 | 2,509 |
2017-09-20 | $100.88 | $100.93 | $100.66 | $100.66 | $87.61 | 5,421 |
2017-09-19 | $100.85 | $100.87 | $100.79 | $100.86 | $87.78 | 3,376 |
2017-09-18 | $100.71 | $100.75 | $100.68 | $100.75 | $87.68 | 2,803 |
2017-09-15 | $100.79 | $100.87 | $100.79 | $100.86 | $87.78 | 2,044 |
2017-09-14 | $100.85 | $100.86 | $100.75 | $100.86 | $87.78 | 8,351 |
2017-09-13 | $100.92 | $100.92 | $100.82 | $100.89 | $87.81 | 3,462 |
2017-09-12 | $100.88 | $100.95 | $100.82 | $100.94 | $87.85 | 6,493 |
2017-09-11 | $100.96 | $101.06 | $100.96 | $100.99 | $87.89 | 10,504 |
2017-09-08 | $100.97 | $101.00 | $100.95 | $100.96 | $87.87 | 6,755 |
2017-09-07 | $101.11 | $101.15 | $101.08 | $101.15 | $88.03 | 2,500 |
2017-09-06 | $101.06 | $101.10 | $100.97 | $100.97 | $87.88 | 7,892 |
2017-09-05 | $100.85 | $101.06 | $100.85 | $101.06 | $87.95 | 4,297 |
2017-09-01 | $100.88 | $100.88 | $100.78 | $100.81 | $87.74 | 1,301 |
2017-08-31 | $101.07 | $101.15 | $101.03 | $101.15 | $87.84 | 8,877 |
2017-08-30 | $100.91 | $101.03 | $100.91 | $101.00 | $87.71 | 2,222 |
2017-08-29 | $101.02 | $101.04 | $100.94 | $100.94 | $87.66 | 3,570 |
2017-08-28 | $100.90 | $100.93 | $100.83 | $100.83 | $87.56 | 16,677 |
2017-08-25 | $100.84 | $100.88 | $100.80 | $100.80 | $87.53 | 2,146 |
2017-08-24 | $100.74 | $100.79 | $100.71 | $100.71 | $87.46 | 2,460 |
2017-08-23 | $100.76 | $100.83 | $100.68 | $100.83 | $87.56 | 4,686 |
2017-08-22 | $100.73 | $100.75 | $100.71 | $100.74 | $87.48 | 10,916 |
2017-08-21 | $100.70 | $100.74 | $100.70 | $100.71 | $87.46 | 3,464 |
2017-08-18 | $100.75 | $100.76 | $100.66 | $100.71 | $87.46 | 6,416 |
2017-08-17 | $100.73 | $100.75 | $100.62 | $100.74 | $87.48 | 7,037 |
2017-08-16 | $100.53 | $100.68 | $100.53 | $100.66 | $87.41 | 6,802 |
2017-08-15 | $100.49 | $100.57 | $100.47 | $100.53 | $87.30 | 4,155 |
2017-08-14 | $100.54 | $100.70 | $100.54 | $100.65 | $87.40 | 11,363 |
2017-08-11 | $100.61 | $100.65 | $100.57 | $100.63 | $87.39 | 4,656 |
2017-08-10 | $100.71 | $100.71 | $100.56 | $100.63 | $87.39 | 8,047 |
2017-08-09 | $100.72 | $100.74 | $100.61 | $100.64 | $87.40 | 5,841 |
2017-08-08 | $100.68 | $100.70 | $100.61 | $100.64 | $87.40 | 7,131 |
2017-08-07 | $100.68 | $100.75 | $100.64 | $100.72 | $87.47 | 27,730 |
2017-08-04 | $100.68 | $100.68 | $100.61 | $100.64 | $87.39 | 34,490 |
2017-08-03 | $100.73 | $100.81 | $100.72 | $100.78 | $87.52 | 10,556 |
2017-08-02 | $100.72 | $100.79 | $100.64 | $100.72 | $87.47 | 14,546 |
2017-08-01 | $100.68 | $100.76 | $100.61 | $100.72 | $87.46 | 92,814 |
2017-07-31 | $100.94 | $101.01 | $100.89 | $100.98 | $87.45 | 17,005 |
2017-07-28 | $100.84 | $100.94 | $100.75 | $100.93 | $87.40 | 30,873 |
2017-07-27 | $100.88 | $100.88 | $100.78 | $100.84 | $87.32 | 5,215 |
2017-07-26 | $100.74 | $100.96 | $100.69 | $100.93 | $87.40 | 3,769 |
2017-07-25 | $100.75 | $100.76 | $100.61 | $100.66 | $87.16 | 14,129 |
2017-07-24 | $100.83 | $100.87 | $100.77 | $100.87 | $87.35 | 14,014 |
2017-07-21 | $100.83 | $100.86 | $100.81 | $100.83 | $87.32 | 36,198 |
2017-07-20 | $100.82 | $100.86 | $100.82 | $100.83 | $87.32 | 7,521 |
2017-07-19 | $100.73 | $100.80 | $100.73 | $100.78 | $87.27 | 9,894 |
2017-07-18 | $100.71 | $102.83 | $100.62 | $100.74 | $87.24 | 23,101 |
2017-07-17 | $100.46 | $100.56 | $100.46 | $100.56 | $87.08 | 21,074 |
2017-07-14 | $100.62 | $100.62 | $100.45 | $100.50 | $87.03 | 65,869 |
2017-07-13 | $100.37 | $100.41 | $100.35 | $100.41 | $86.95 | 1,776 |
2017-07-12 | $100.45 | $100.45 | $100.37 | $100.43 | $86.97 | 18,128 |
2017-07-11 | $100.11 | $100.20 | $100.04 | $100.19 | $86.76 | 14,125 |
2017-07-10 | $99.98 | $100.08 | $99.96 | $100.06 | $86.65 | 1,615 |
2017-07-07 | $100.03 | $100.09 | $99.98 | $100.09 | $86.67 | 15,338 |
2017-07-06 | $100.04 | $100.04 | $99.97 | $100.03 | $86.62 | 2,109 |
2017-07-05 | $100.05 | $100.14 | $100.05 | $100.14 | $86.72 | 88,400 |
2017-07-03 | $100.22 | $100.22 | $99.94 | $100.00 | $86.60 | 5,200 |
2017-06-30 | $100.59 | $100.60 | $100.43 | $100.47 | $86.76 | 15,104 |
2017-06-29 | $100.50 | $100.56 | $100.44 | $100.56 | $86.84 | 11,229 |
2017-06-28 | $100.69 | $100.81 | $100.61 | $100.81 | $87.05 | 17,388 |
2017-06-27 | $100.68 | $100.68 | $100.50 | $100.57 | $86.84 | 9,620 |
2017-06-26 | $100.79 | $100.85 | $100.71 | $100.71 | $86.97 | 15,581 |
2017-06-23 | $100.63 | $100.78 | $100.63 | $100.78 | $87.03 | 7,048 |
2017-06-22 | $100.78 | $100.81 | $100.73 | $100.80 | $87.04 | 37,811 |
2017-06-21 | $100.75 | $100.76 | $100.71 | $100.71 | $86.97 | 13,412 |
2017-06-20 | $100.68 | $100.79 | $100.64 | $100.79 | $87.04 | 3,649 |
2017-06-19 | $100.76 | $100.76 | $100.68 | $100.71 | $86.97 | 12,540 |
2017-06-16 | $100.67 | $100.83 | $100.67 | $100.74 | $86.99 | 5,979 |
2017-06-15 | $100.76 | $100.77 | $100.61 | $100.76 | $87.01 | 8,222 |
2017-06-14 | $101.01 | $101.08 | $100.88 | $100.88 | $87.11 | 5,700 |
2017-06-13 | $100.63 | $100.73 | $100.58 | $100.58 | $86.85 | 71,777 |
2017-06-12 | $100.67 | $100.75 | $100.63 | $100.70 | $86.96 | 5,063 |
2017-06-09 | $100.63 | $100.70 | $100.59 | $100.70 | $86.96 | 2,477 |
2017-06-08 | $100.73 | $100.75 | $100.59 | $100.75 | $87.00 | 2,282 |
2017-06-07 | $100.83 | $100.85 | $100.78 | $100.81 | $87.05 | 35,593 |
2017-06-06 | $100.74 | $100.91 | $100.74 | $100.91 | $87.14 | 2,698 |
2017-06-05 | $100.73 | $100.74 | $100.67 | $100.72 | $86.98 | 29,783 |
2017-06-02 | $100.88 | $100.89 | $100.76 | $100.76 | $87.01 | 6,485 |
2017-06-01 | $100.46 | $100.68 | $100.46 | $100.64 | $86.91 | 3,112 |
2017-05-31 | $100.87 | $100.95 | $100.84 | $100.95 | $86.95 | 4,412 |
2017-05-30 | $100.73 | $100.85 | $100.72 | $100.85 | $86.86 | 6,651 |
2017-05-26 | $100.73 | $100.77 | $100.70 | $100.76 | $86.79 | 6,436 |
2017-05-25 | $100.56 | $100.69 | $100.56 | $100.65 | $86.69 | 1,070 |
2017-05-24 | $100.47 | $100.66 | $100.44 | $100.66 | $86.70 | 3,878 |
2017-05-23 | $100.65 | $100.66 | $100.40 | $100.46 | $86.53 | 2,941 |
2017-05-22 | $100.57 | $100.63 | $100.57 | $100.63 | $86.67 | 6,170 |
2017-05-19 | $100.55 | $100.58 | $100.48 | $100.57 | $86.62 | 46,536 |
2017-05-18 | $100.56 | $100.60 | $100.51 | $100.59 | $86.64 | 7,128 |
2017-05-17 | $100.59 | $100.64 | $100.59 | $100.59 | $86.64 | 6,057 |
2017-05-16 | $100.30 | $100.44 | $100.30 | $100.44 | $86.51 | 28,333 |
2017-05-15 | $100.24 | $100.28 | $100.12 | $100.28 | $86.37 | 10,591 |
2017-05-12 | $100.09 | $100.25 | $100.09 | $100.25 | $86.35 | 2,045 |
2017-05-11 | $99.84 | $99.95 | $99.78 | $99.95 | $86.09 | 4,272 |
2017-05-10 | $99.97 | $99.97 | $99.84 | $99.91 | $86.05 | 4,495 |
2017-05-09 | $99.77 | $99.89 | $99.77 | $99.84 | $85.99 | 16,353 |
2017-05-08 | $99.96 | $99.96 | $99.95 | $99.95 | $86.09 | 1,725 |
2017-05-05 | $99.96 | $99.96 | $99.91 | $99.96 | $86.10 | 1,765 |
2017-05-04 | $99.91 | $99.92 | $99.77 | $99.85 | $86.00 | 1,683 |
2017-05-03 | $100.22 | $100.22 | $100.04 | $100.12 | $86.24 | 3,091 |
2017-05-02 | $100.16 | $100.22 | $100.11 | $100.22 | $86.32 | 4,409 |
2017-05-01 | $100.11 | $100.13 | $100.03 | $100.11 | $86.23 | 3,173 |
2017-04-28 | $100.33 | $100.42 | $100.27 | $100.42 | $86.27 | 7,840 |
2017-04-27 | $100.28 | $100.38 | $100.20 | $100.38 | $86.24 | 1,762 |
2017-04-26 | $100.00 | $100.20 | $100.00 | $100.17 | $86.05 | 3,731 |
2017-04-25 | $100.09 | $100.20 | $100.09 | $100.15 | $86.04 | 2,132 |
2017-04-24 | $100.09 | $100.20 | $99.03 | $100.15 | $86.04 | 3,766 |
2017-04-21 | $100.33 | $100.38 | $100.28 | $100.28 | $86.15 | 2,669 |
2017-04-20 | $100.28 | $100.31 | $100.19 | $100.30 | $86.17 | 7,591 |
2017-04-19 | $100.40 | $100.41 | $100.23 | $100.41 | $86.26 | 2,149 |
2017-04-18 | $100.42 | $100.46 | $100.39 | $100.43 | $86.28 | 2,855 |
2017-04-17 | $100.27 | $100.27 | $100.15 | $100.24 | $86.12 | 1,449 |
2017-04-13 | $100.13 | $100.25 | $100.13 | $100.25 | $86.13 | 1,088 |
2017-04-12 | $100.08 | $100.10 | $100.00 | $100.10 | $86.00 | 1,207 |
2017-04-11 | $99.85 | $100.05 | $99.84 | $99.98 | $85.90 | 2,947 |
2017-04-10 | $99.62 | $99.74 | $99.62 | $99.74 | $85.69 | 1,957 |
2017-04-07 | $100.00 | $100.00 | $99.61 | $99.61 | $85.58 | 2,236 |
2017-04-06 | $99.79 | $99.80 | $99.62 | $99.80 | $85.74 | 2,260 |
2017-04-05 | $99.70 | $99.81 | $99.63 | $99.79 | $85.73 | 5,614 |
2017-04-04 | $99.73 | $99.82 | $99.72 | $99.79 | $85.73 | 6,875 |
2017-04-03 | $99.66 | $99.74 | $99.66 | $99.69 | $85.65 | 1,521 |
2017-03-31 | $99.78 | $99.81 | $99.67 | $99.68 | $85.44 | 8,178 |
2017-03-30 | $99.69 | $99.70 | $99.58 | $99.64 | $85.40 | 5,501 |
2017-03-29 | $99.57 | $99.71 | $99.56 | $99.59 | $85.36 | 7,859 |
2017-03-28 | $99.63 | $99.63 | $99.38 | $99.38 | $85.18 | 2,526 |
2017-03-27 | $99.48 | $99.61 | $99.44 | $99.59 | $85.36 | 2,544 |
2017-03-24 | $99.47 | $99.51 | $99.46 | $99.51 | $85.29 | 1,202 |
2017-03-23 | $99.42 | $99.48 | $99.27 | $99.45 | $85.24 | 3,620 |
2017-03-22 | $99.34 | $99.42 | $99.32 | $99.42 | $85.21 | 52,687 |
2017-03-21 | $99.34 | $99.41 | $99.32 | $99.36 | $85.16 | 1,176 |
2017-03-20 | $99.22 | $99.30 | $99.20 | $99.29 | $85.10 | 22,733 |
2017-03-17 | $99.17 | $99.27 | $99.17 | $99.26 | $85.07 | 7,514 |
2017-03-16 | $99.23 | $99.23 | $96.49 | $99.19 | $85.01 | 6,046 |
2017-03-15 | $98.60 | $99.16 | $98.57 | $99.16 | $84.99 | 65,353 |
2017-03-14 | $98.45 | $98.48 | $98.34 | $98.48 | $84.41 | 40,941 |
2017-03-13 | $98.56 | $98.61 | $98.48 | $98.50 | $84.42 | 3,008 |
2017-03-10 | $98.72 | $98.72 | $98.64 | $98.70 | $84.60 | 1,364 |
2017-03-09 | $98.71 | $98.71 | $98.47 | $98.58 | $84.49 | 1,522 |
2017-03-08 | $98.89 | $98.95 | $98.80 | $98.95 | $84.81 | 2,103 |
2017-03-07 | $99.13 | $99.17 | $99.12 | $99.15 | $84.98 | 3,171 |
2017-03-06 | $99.33 | $99.37 | $99.32 | $99.37 | $85.17 | 881 |
2017-03-03 | $99.41 | $99.42 | $99.19 | $99.33 | $85.13 | 1,526 |
2017-03-02 | $99.48 | $99.48 | $99.31 | $99.34 | $85.14 | 4,501 |
2017-03-01 | $99.70 | $99.70 | $99.41 | $99.41 | $85.20 | 2,238 |
2017-02-28 | $100.10 | $100.11 | $99.98 | $99.99 | $85.48 | 1,990 |
2017-02-27 | $99.98 | $100.07 | $99.97 | $100.06 | $85.54 | 32,569 |
2017-02-24 | $100.21 | $100.21 | $100.21 | $100.21 | $85.66 | 393 |
2017-02-23 | $100.04 | $100.04 | $99.97 | $99.97 | $85.46 | 40,761 |
2017-02-22 | $99.57 | $99.85 | $99.54 | $99.71 | $85.24 | 1,678 |
2017-02-21 | $99.57 | $99.89 | $99.48 | $99.55 | $85.10 | 3,899 |
2017-02-17 | $99.43 | $99.82 | $99.40 | $99.60 | $85.14 | 1,845 |
2017-02-16 | $99.18 | $99.73 | $99.18 | $99.73 | $85.25 | 6,089 |
2017-02-15 | $99.53 | $99.53 | $99.10 | $99.28 | $84.87 | 451 |
2017-02-14 | $99.45 | $99.47 | $99.08 | $99.44 | $85.01 | 5,398 |
2017-02-13 | $99.59 | $99.74 | $99.52 | $99.52 | $85.08 | 1,160 |
2017-02-10 | $99.66 | $99.72 | $99.62 | $99.63 | $85.17 | 1,351 |
2017-02-09 | $99.79 | $99.79 | $99.66 | $99.66 | $85.19 | 2,773 |
2017-02-08 | $99.85 | $99.87 | $99.66 | $99.76 | $85.28 | 1,834 |
2017-02-07 | $99.40 | $99.72 | $99.40 | $99.72 | $85.25 | 10,057 |
2017-02-06 | $99.40 | $99.40 | $99.30 | $99.40 | $84.97 | 7,032 |
2017-02-03 | $99.40 | $99.40 | $99.36 | $99.40 | $84.97 | 5,986 |
2017-02-02 | $99.10 | $99.50 | $99.08 | $99.44 | $85.01 | 10,059 |
2017-02-01 | $99.21 | $99.37 | $98.99 | $99.19 | $84.79 | 2,510 |
2017-01-31 | $99.65 | $99.66 | $99.21 | $99.66 | $84.98 | 6,192 |
2017-01-30 | $99.37 | $99.62 | $99.36 | $99.61 | $84.94 | 3,787 |
2017-01-27 | $99.53 | $99.54 | $99.37 | $99.53 | $84.87 | 1,999 |
2017-01-26 | $99.25 | $99.48 | $99.01 | $99.36 | $84.72 | 9,590 |
2017-01-25 | $99.44 | $99.49 | $99.39 | $99.43 | $84.78 | 12,039 |
2017-01-24 | $99.36 | $99.59 | $99.27 | $99.52 | $84.86 | 21,020 |
2017-01-23 | $99.50 | $99.69 | $99.40 | $99.68 | $85.00 | 14,505 |
2017-01-20 | $98.93 | $99.41 | $98.93 | $99.41 | $84.77 | 10,282 |
2017-01-19 | $99.31 | $99.34 | $98.95 | $99.33 | $84.70 | 5,624 |
2017-01-18 | $99.67 | $99.69 | $99.49 | $99.49 | $84.83 | 4,384 |
2017-01-17 | $99.73 | $99.78 | $99.66 | $99.78 | $85.08 | 5,870 |
2017-01-13 | $99.57 | $99.58 | $99.31 | $99.46 | $84.81 | 5,010 |
2017-01-12 | $99.79 | $99.81 | $99.57 | $99.74 | $85.05 | 2,018 |
2017-01-11 | $99.46 | $99.46 | $99.42 | $99.45 | $84.80 | 636 |
2017-01-10 | $99.59 | $99.62 | $99.19 | $99.60 | $84.93 | 19,327 |
2017-01-09 | $99.55 | $99.60 | $99.19 | $99.60 | $84.93 | 15,533 |
2017-01-06 | $99.52 | $99.53 | $99.32 | $99.50 | $84.84 | 4,499 |
2017-01-05 | $99.55 | $99.72 | $99.29 | $99.68 | $85.00 | 23,829 |
2017-01-04 | $99.38 | $99.44 | $99.24 | $99.34 | $84.71 | 1,767 |
2017-01-03 | $99.22 | $99.39 | $99.13 | $99.30 | $84.67 | 1,648 |
2016-12-30 | $99.28 | $99.28 | $99.01 | $99.10 | $84.50 | 8,104 |
2016-12-29 | $99.10 | $99.15 | $99.02 | $99.11 | $84.51 | 15,386 |
2016-12-28 | $98.92 | $98.96 | $98.77 | $98.91 | $84.33 | 2,938 |
2016-12-27 | $98.87 | $99.55 | $98.82 | $98.87 | $84.31 | 11,516 |
2016-12-23 | $100.83 | $100.83 | $98.70 | $98.86 | $84.30 | 2,421 |
2016-12-22 | $98.83 | $98.92 | $98.56 | $98.78 | $84.23 | 14,674 |
2016-12-21 | $98.78 | $98.86 | $98.59 | $98.71 | $84.17 | 1,846 |
2016-12-20 | $98.75 | $98.83 | $98.64 | $98.82 | $84.26 | 4,664 |
2016-12-19 | $98.94 | $98.94 | $98.56 | $98.58 | $84.06 | 4,401 |
2016-12-16 | $98.68 | $98.80 | $98.09 | $98.79 | $84.24 | 2,288 |
2016-12-15 | $98.64 | $98.64 | $98.09 | $98.50 | $83.99 | 3,005 |
2016-12-14 | $99.42 | $99.45 | $99.03 | $99.12 | $84.52 | 1,852 |
2016-12-13 | $99.20 | $99.40 | $98.85 | $98.94 | $84.36 | 6,787 |
2016-12-12 | $99.25 | $99.25 | $99.14 | $99.14 | $84.54 | 615 |
2016-12-09 | $99.55 | $99.55 | $99.14 | $99.14 | $84.54 | 1,205 |
2016-12-08 | $99.45 | $99.53 | $99.05 | $99.06 | $84.47 | 10,316 |
2016-12-07 | $99.20 | $99.61 | $99.20 | $99.61 | $84.94 | 2,412 |
2016-12-06 | $99.27 | $99.27 | $98.92 | $98.96 | $84.38 | 6,031 |
2016-12-05 | $99.10 | $99.24 | $98.94 | $99.24 | $84.62 | 1,599 |
2016-12-02 | $99.22 | $99.22 | $98.77 | $99.20 | $84.59 | 1,506 |
2016-12-01 | $98.47 | $98.90 | $98.40 | $98.84 | $84.28 | 9,118 |
2016-11-30 | $98.80 | $98.80 | $98.79 | $98.80 | $84.04 | 618 |
2016-11-29 | $98.70 | $98.84 | $98.70 | $98.84 | $84.08 | 796 |
2016-11-28 | $98.62 | $98.82 | $98.62 | $98.82 | $84.06 | 1,609 |
2016-11-25 | $98.51 | $98.54 | $98.45 | $98.53 | $83.81 | 1,685 |
2016-11-23 | $98.32 | $98.73 | $98.32 | $98.59 | $83.86 | 5,103 |
2016-11-22 | $98.83 | $98.92 | $98.71 | $98.88 | $84.11 | 2,014 |
2016-11-21 | $98.74 | $98.74 | $98.53 | $98.62 | $83.88 | 1,713 |
2016-11-18 | $98.57 | $98.67 | $98.57 | $98.63 | $83.90 | 225,090 |
2016-11-17 | $99.01 | $99.14 | $99.00 | $99.00 | $84.21 | 4,732 |
2016-11-16 | $98.93 | $99.11 | $98.93 | $99.07 | $84.27 | 409 |
2016-11-15 | $98.92 | $99.10 | $98.92 | $99.06 | $84.26 | 1,739 |
2016-11-14 | $98.92 | $99.00 | $98.80 | $98.91 | $84.13 | 2,399 |
2016-11-11 | $99.10 | $99.21 | $99.07 | $99.07 | $84.27 | 950 |
2016-11-10 | $99.59 | $99.61 | $99.50 | $99.50 | $84.64 | 1,303 |
2016-11-09 | $99.62 | $99.62 | $99.25 | $99.27 | $84.44 | 2,664 |
2016-11-08 | $100.18 | $100.18 | $99.74 | $99.74 | $84.84 | 1,028 |
2016-11-07 | $100.58 | $100.58 | $100.47 | $100.51 | $85.50 | 789 |
2016-11-04 | $100.34 | $100.53 | $100.33 | $100.53 | $85.51 | 661 |
2016-11-03 | $100.40 | $100.40 | $100.39 | $100.40 | $85.40 | 1,426 |
2016-11-02 | $100.43 | $100.43 | $100.33 | $100.42 | $85.42 | 1,607 |
2016-11-01 | $100.49 | $100.49 | $100.31 | $100.35 | $85.36 | 18,114 |
2016-10-31 | $100.83 | $100.83 | $100.72 | $100.75 | $85.48 | 2,586 |
2016-10-28 | $100.78 | $100.84 | $100.76 | $100.81 | $85.53 | 20,951 |
2016-10-27 | $100.80 | $100.80 | $100.68 | $100.78 | $85.51 | 1,260 |
2016-10-26 | $100.84 | $100.99 | $100.84 | $100.95 | $85.65 | 6,162 |
2016-10-25 | $101.08 | $101.08 | $101.05 | $101.07 | $85.75 | 1,700 |
2016-10-24 | $101.16 | $101.16 | $101.04 | $101.04 | $85.73 | 26,443 |
2016-10-21 | $101.09 | $103.45 | $101.07 | $101.15 | $85.82 | 12,791 |
2016-10-20 | $101.15 | $101.15 | $101.07 | $101.08 | $85.76 | 8,739 |
2016-10-19 | $101.11 | $101.19 | $101.03 | $101.03 | $85.72 | 4,303 |
2016-10-18 | $100.80 | $101.04 | $100.80 | $101.01 | $85.70 | 924 |
2016-10-17 | $100.92 | $100.97 | $100.90 | $100.90 | $85.60 | 2,088 |
2016-10-14 | $100.97 | $101.01 | $100.96 | $100.96 | $85.65 | 414 |
2016-10-13 | $100.94 | $100.95 | $100.90 | $100.90 | $85.61 | 1,666 |
2016-10-12 | $100.79 | $100.86 | $100.78 | $100.86 | $85.57 | 1,193 |
2016-10-11 | $100.90 | $100.90 | $100.73 | $100.79 | $85.51 | 1,767 |
2016-10-10 | $100.90 | $103.27 | $100.80 | $100.89 | $85.60 | 3,911 |
2016-10-07 | $100.92 | $100.92 | $100.92 | $100.92 | $85.62 | 141 |
2016-10-06 | $100.84 | $100.86 | $100.84 | $100.86 | $85.57 | 495 |
2016-10-05 | $100.80 | $100.87 | $100.80 | $100.81 | $85.53 | 1,420 |
2016-10-04 | $100.92 | $100.92 | $100.80 | $100.80 | $85.52 | 2,671 |
2016-10-03 | $100.98 | $100.99 | $100.98 | $100.99 | $85.68 | 1,014 |
2016-09-30 | $101.32 | $101.32 | $101.27 | $101.32 | $85.74 | 678 |
2016-09-29 | $101.34 | $101.34 | $101.19 | $101.22 | $85.66 | 2,559 |
2016-09-28 | $101.33 | $101.33 | $101.28 | $101.28 | $85.71 | 3,152 |
2016-09-27 | $101.23 | $103.58 | $101.23 | $103.58 | $87.66 | 2,737 |
2016-09-26 | $101.21 | $101.25 | $101.15 | $101.23 | $85.67 | 3,817 |
2016-09-23 | $101.19 | $101.21 | $100.99 | $101.21 | $85.65 | 1,150 |
2016-09-22 | $101.22 | $101.22 | $101.19 | $101.20 | $85.64 | 1,203 |
2016-09-21 | $100.86 | $101.07 | $100.86 | $101.07 | $85.53 | 773 |
2016-09-20 | $100.88 | $100.89 | $100.82 | $100.83 | $85.33 | 725 |
2016-09-19 | $100.90 | $100.92 | $100.90 | $100.92 | $85.40 | 771 |
2016-09-16 | $100.84 | $100.84 | $100.79 | $100.81 | $85.31 | 1,672 |
2016-09-15 | $101.00 | $101.00 | $100.99 | $101.00 | $85.47 | 734 |
2016-09-14 | $100.84 | $100.84 | $100.75 | $100.75 | $85.26 | 608 |
2016-09-13 | $100.61 | $100.61 | $100.51 | $100.51 | $85.06 | 693 |
2016-09-12 | $100.72 | $100.81 | $100.72 | $100.73 | $85.25 | 893 |
2016-09-09 | $100.90 | $100.90 | $100.75 | $100.78 | $85.29 | 3,495 |
2016-09-08 | $101.15 | $101.15 | $100.93 | $100.99 | $85.47 | 1,483 |
2016-09-07 | $101.26 | $101.26 | $101.13 | $101.13 | $85.59 | 1,173 |
2016-09-06 | $101.13 | $101.13 | $101.13 | $101.13 | $85.58 | 242 |
2016-09-02 | $101.02 | $101.02 | $101.02 | $101.02 | $85.49 | 329 |
2016-09-01 | $100.89 | $100.89 | $100.89 | $100.89 | $85.38 | 37 |
2016-08-31 | $101.26 | $101.29 | $101.15 | $101.15 | $85.38 | 1,173 |
2016-08-30 | $101.24 | $101.24 | $101.05 | $101.19 | $85.41 | 2,614 |
2016-08-29 | $101.09 | $101.09 | $101.09 | $101.09 | $85.33 | 11 |
2016-08-26 | $101.08 | $101.09 | $101.08 | $101.09 | $85.33 | 410 |
2016-08-25 | $101.27 | $101.27 | $101.27 | $101.27 | $85.48 | 231 |
2016-08-24 | $101.11 | $101.26 | $101.11 | $101.23 | $85.45 | 2,303 |
2016-08-23 | $101.18 | $101.18 | $101.13 | $101.13 | $85.37 | 467 |
2016-08-22 | $101.11 | $101.14 | $100.92 | $100.94 | $85.21 | 1,950 |
2016-08-19 | $101.11 | $101.12 | $101.06 | $101.11 | $85.35 | 1,112 |
2016-08-18 | $101.10 | $101.10 | $101.10 | $101.10 | $85.34 | 590 |
2016-08-17 | $101.00 | $101.12 | $100.98 | $101.12 | $85.36 | 820 |
2016-08-16 | $100.99 | $101.01 | $100.96 | $100.96 | $85.22 | 582 |
2016-08-15 | $101.08 | $101.09 | $100.99 | $101.05 | $85.30 | 2,207 |
2016-08-12 | $100.98 | $100.98 | $100.98 | $100.98 | $85.24 | 273 |
2016-08-11 | $100.98 | $100.98 | $100.91 | $100.91 | $85.18 | 875 |
2016-08-10 | $100.89 | $100.96 | $100.79 | $100.89 | $85.16 | 980 |
2016-08-09 | $100.61 | $100.61 | $100.61 | $100.61 | $84.93 | 2 |
2016-08-08 | $100.69 | $100.79 | $100.60 | $100.60 | $84.92 | 1,225 |
2016-08-05 | $100.80 | $100.80 | $100.69 | $100.69 | $85.00 | 454 |
2016-08-04 | $100.87 | $100.87 | $100.79 | $100.87 | $85.15 | 946 |
2016-08-03 | $100.58 | $100.60 | $100.49 | $100.49 | $84.83 | 2,147 |
2016-08-02 | $100.52 | $100.52 | $100.50 | $100.50 | $84.84 | 228 |
2016-08-01 | $100.58 | $100.58 | $100.58 | $100.58 | $84.90 | 1,213 |
2016-07-29 | $100.87 | $100.87 | $100.87 | $100.87 | $84.93 | 360 |
2016-07-28 | $100.84 | $100.89 | $100.84 | $100.87 | $84.93 | 939 |
2016-07-27 | $100.68 | $100.68 | $100.59 | $100.59 | $84.70 | 423 |
2016-07-26 | $100.90 | $100.90 | $100.90 | $100.90 | $84.96 | 0 |
2016-07-25 | $100.90 | $100.90 | $100.90 | $100.90 | $84.96 | 30 |
2016-07-22 | $100.90 | $100.90 | $100.90 | $100.90 | $84.96 | 155 |
2016-07-21 | $100.89 | $100.94 | $100.89 | $100.92 | $84.97 | 1,103 |
2016-07-20 | $100.76 | $100.76 | $100.65 | $100.66 | $84.75 | 1,288 |
2016-07-19 | $100.76 | $100.78 | $100.71 | $100.74 | $84.82 | 1,035 |
2016-07-18 | $100.83 | $100.83 | $100.83 | $100.83 | $84.90 | 3 |
2016-07-15 | $100.83 | $100.83 | $100.83 | $100.83 | $84.90 | 48 |
2016-07-14 | $100.80 | $100.84 | $100.80 | $100.83 | $84.90 | 1,267 |
2016-07-13 | $100.74 | $100.74 | $100.74 | $100.74 | $84.82 | 270 |
2016-07-12 | $100.79 | $100.80 | $100.79 | $100.79 | $84.87 | 1,906 |
2016-07-11 | $100.98 | $100.98 | $100.85 | $100.85 | $84.92 | 528 |
2016-07-08 | $100.92 | $100.92 | $100.92 | $100.92 | $84.97 | 123 |
2016-07-07 | $100.32 | $100.40 | $100.30 | $100.40 | $84.54 | 3,539 |
2016-07-06 | $100.89 | $100.90 | $100.31 | $100.76 | $84.84 | 2,264 |
2016-07-05 | $100.62 | $100.89 | $100.62 | $100.89 | $84.95 | 3,376 |
2016-07-01 | $100.90 | $100.90 | $100.23 | $100.54 | $84.66 | 7,842 |
2016-06-30 | $100.44 | $100.44 | $100.44 | $100.44 | $84.34 | 549 |
2016-06-29 | $101.13 | $101.13 | $101.13 | $101.13 | $84.92 | 216 |
2016-06-28 | $100.26 | $100.52 | $100.26 | $100.31 | $84.22 | 959 |
2016-06-27 | $101.00 | $101.00 | $100.00 | $100.90 | $84.72 | 1,426 |
2016-06-24 | $100.35 | $100.35 | $100.35 | $100.35 | $84.26 | 24 |
2016-06-23 | $101.00 | $101.00 | $100.35 | $100.35 | $84.26 | 4,020 |
2016-06-22 | $101.41 | $102.03 | $101.40 | $101.40 | $85.14 | 2,922 |
2016-06-21 | $101.37 | $101.40 | $101.37 | $101.40 | $85.14 | 578 |
2016-06-20 | $101.05 | $101.05 | $101.05 | $101.05 | $84.85 | 190 |
2016-06-17 | $100.09 | $100.53 | $100.09 | $100.53 | $84.41 | 2,035 |
2016-06-16 | $100.07 | $100.15 | $100.01 | $100.13 | $84.08 | 14,249 |
2016-06-15 | $99.89 | $99.89 | $99.89 | $99.89 | $83.88 | 10 |
2016-06-14 | $99.83 | $100.00 | $99.83 | $99.89 | $83.88 | 766 |
2016-06-13 | $99.73 | $99.97 | $99.73 | $99.97 | $83.94 | 400 |
2016-06-10 | $100.29 | $100.29 | $99.98 | $100.27 | $84.19 | 2,797 |
2016-06-09 | $99.74 | $99.74 | $99.74 | $99.74 | $83.75 | 102 |
2016-06-08 | $100.22 | $100.25 | $99.72 | $100.24 | $84.17 | 5,170 |
2016-06-07 | $100.14 | $100.14 | $100.14 | $100.14 | $84.08 | 487 |
2016-06-06 | $99.86 | $99.86 | $99.86 | $99.86 | $83.85 | 31 |
2016-06-03 | $99.92 | $99.98 | $99.92 | $99.98 | $83.95 | 1,972 |
2016-06-02 | $99.49 | $99.53 | $99.08 | $99.53 | $83.57 | 1,402 |
2016-06-01 | $99.61 | $99.62 | $99.59 | $99.62 | $83.65 | 3,079 |
2016-05-31 | $99.73 | $99.84 | $99.44 | $99.84 | $83.61 | 6,145 |
2016-05-27 | $99.50 | $99.50 | $99.50 | $99.50 | $83.32 | 91 |
2016-05-26 | $99.50 | $99.50 | $99.50 | $99.50 | $83.32 | 37 |
2016-05-25 | $99.20 | $99.67 | $99.20 | $99.50 | $83.32 | 2,550 |
2016-05-24 | $99.65 | $99.65 | $99.15 | $99.23 | $83.10 | 1,497 |
2016-05-23 | $98.98 | $98.98 | $98.98 | $98.98 | $82.89 | 34 |
2016-05-20 | $98.98 | $99.20 | $98.98 | $98.98 | $82.89 | 111 |
2016-05-19 | $98.98 | $98.98 | $98.98 | $98.98 | $82.89 | 35 |
2016-05-18 | $99.18 | $101.72 | $99.18 | $99.30 | $83.15 | 5,500 |
2016-05-17 | $99.58 | $99.58 | $99.58 | $99.58 | $83.39 | 0 |
2016-05-16 | $99.42 | $99.58 | $99.39 | $99.58 | $83.39 | 930 |
2016-05-13 | $99.43 | $99.43 | $99.43 | $99.43 | $83.26 | 0 |
2016-05-12 | $99.43 | $99.43 | $99.43 | $99.43 | $83.26 | 0 |
2016-05-11 | $99.42 | $99.43 | $99.42 | $99.43 | $83.26 | 300 |
2016-05-10 | $99.37 | $99.37 | $99.37 | $99.37 | $83.21 | 0 |
2016-05-09 | $99.35 | $99.37 | $99.35 | $99.37 | $83.21 | 223 |
2016-05-06 | $99.26 | $99.37 | $99.26 | $99.37 | $83.21 | 214 |
2016-05-05 | $99.33 | $99.33 | $99.33 | $99.33 | $83.18 | 38 |
2016-05-04 | $99.32 | $99.33 | $99.32 | $99.33 | $83.18 | 270 |
2016-05-03 | $99.40 | $99.40 | $99.40 | $99.40 | $83.24 | 187 |
2016-05-02 | $99.41 | $99.60 | $99.40 | $99.40 | $83.24 | 2,645 |
2016-04-29 | $99.56 | $99.56 | $99.56 | $99.56 | $83.12 | 261 |
2016-04-28 | $99.25 | $99.32 | $99.24 | $99.32 | $82.92 | 765 |
2016-04-27 | $99.12 | $99.12 | $99.12 | $99.12 | $82.76 | 0 |
2016-04-26 | $99.12 | $99.12 | $99.12 | $99.12 | $82.76 | 70 |
2016-04-25 | $99.12 | $99.12 | $99.12 | $99.12 | $82.76 | 100 |
2016-04-22 | $99.08 | $99.08 | $99.08 | $99.08 | $82.72 | 100 |
2016-04-21 | $99.00 | $99.00 | $99.00 | $99.00 | $82.65 | 0 |
2016-04-20 | $99.00 | $99.00 | $99.00 | $99.00 | $82.65 | 20 |
2016-04-19 | $99.00 | $99.00 | $99.00 | $99.00 | $82.65 | 225 |
2016-04-18 | $98.50 | $98.50 | $98.50 | $98.50 | $82.24 | 0 |
2016-04-15 | $98.50 | $98.50 | $98.50 | $98.50 | $82.24 | 0 |
2016-04-14 | $98.50 | $98.50 | $98.50 | $98.50 | $82.24 | 0 |
2016-04-13 | $98.50 | $98.50 | $98.50 | $98.50 | $82.24 | 0 |
2016-04-12 | $98.50 | $98.50 | $98.50 | $98.50 | $82.24 | 161 |
2016-04-11 | $98.75 | $98.75 | $98.75 | $98.75 | $82.44 | 51 |
2016-04-08 | $98.59 | $98.63 | $98.59 | $98.63 | $82.34 | 2,101 |
2016-04-07 | $98.70 | $98.70 | $98.70 | $98.70 | $82.40 | 4 |
2016-04-06 | $98.62 | $98.62 | $98.62 | $98.62 | $82.34 | 118 |
2016-04-05 | $98.55 | $98.56 | $98.40 | $98.56 | $82.29 | 750 |
2016-04-04 | $98.57 | $98.57 | $98.35 | $98.35 | $82.11 | 1,553 |
2016-04-01 | $98.40 | $98.41 | $98.33 | $98.41 | $82.16 | 573 |
2016-03-31 | $98.50 | $98.51 | $98.40 | $98.44 | $81.96 | 3,072 |
2016-03-30 | $98.37 | $98.40 | $98.37 | $98.40 | $81.93 | 1,500 |
2016-03-29 | $98.55 | $98.66 | $98.26 | $98.26 | $81.81 | 1,947 |
2016-03-28 | $98.00 | $98.00 | $98.00 | $98.00 | $81.59 | 11 |
2016-03-24 | $98.00 | $98.00 | $98.00 | $98.00 | $81.59 | 0 |
2016-03-23 | $98.00 | $98.00 | $98.00 | $98.00 | $81.59 | 182 |
2016-03-22 | $98.03 | $98.03 | $98.03 | $98.03 | $81.62 | 1 |
2016-03-21 | $97.97 | $98.10 | $97.97 | $98.10 | $81.68 | 246 |
2016-03-18 | $98.19 | $98.24 | $98.19 | $98.24 | $81.79 | 1,426 |
2016-03-17 | $98.50 | $98.50 | $98.10 | $98.10 | $81.68 | 764 |
2016-03-16 | $97.81 | $97.81 | $97.70 | $97.76 | $81.39 | 3,695 |
2016-03-15 | $98.19 | $98.19 | $98.19 | $98.19 | $81.75 | 0 |
2016-03-14 | $98.19 | $98.19 | $98.19 | $98.19 | $81.75 | 228 |
2016-03-11 | $97.60 | $97.60 | $97.60 | $97.60 | $81.26 | 1,142 |
2016-03-10 | $97.72 | $97.72 | $97.72 | $97.72 | $81.36 | 200 |
2016-03-09 | $97.68 | $97.68 | $97.68 | $97.68 | $81.33 | 0 |
2016-03-08 | $97.68 | $97.68 | $97.68 | $97.68 | $81.33 | 266 |
2016-03-07 | $97.24 | $97.33 | $97.24 | $97.33 | $81.04 | 292 |
2016-03-04 | $97.55 | $97.55 | $97.55 | $97.55 | $81.22 | 183 |
2016-03-03 | $97.36 | $99.62 | $97.36 | $97.52 | $81.19 | 1,102 |
2016-03-02 | $96.91 | $96.91 | $96.91 | $96.91 | $80.69 | 36 |
2016-03-01 | $96.91 | $96.91 | $96.91 | $96.91 | $80.69 | 1 |
2016-02-29 | $97.25 | $97.26 | $97.17 | $97.18 | $80.69 | 5,185 |
2016-02-26 | $97.25 | $97.25 | $97.25 | $97.25 | $80.75 | 1,150 |
2016-02-25 | $97.37 | $97.37 | $97.37 | $97.37 | $80.85 | 185 |
2016-02-24 | $97.21 | $97.21 | $97.21 | $97.21 | $80.72 | 1,000 |
2016-02-23 | $96.95 | $96.95 | $96.95 | $96.95 | $80.50 | 0 |
2016-02-22 | $96.95 | $96.95 | $96.95 | $96.95 | $80.50 | 206 |
2016-02-19 | $96.72 | $96.95 | $96.72 | $96.95 | $80.50 | 777 |
2016-02-18 | $97.20 | $97.20 | $97.20 | $97.20 | $80.71 | 120 |
2016-02-17 | $97.15 | $97.15 | $97.15 | $97.15 | $80.67 | 0 |
2016-02-16 | $97.15 | $97.15 | $97.15 | $97.15 | $80.67 | 684 |
2016-02-12 | $96.95 | $96.95 | $96.95 | $96.95 | $80.50 | 112 |
2016-02-11 | $96.50 | $96.95 | $96.50 | $96.95 | $80.50 | 548 |
2016-02-10 | $97.18 | $97.18 | $97.18 | $97.18 | $80.69 | 0 |
2016-02-09 | $97.13 | $97.18 | $96.93 | $97.18 | $80.69 | 844 |
2016-02-08 | $97.12 | $97.12 | $97.09 | $97.09 | $80.62 | 384 |
2016-02-05 | $97.26 | $97.26 | $97.26 | $97.26 | $80.75 | 10 |
2016-02-04 | $97.26 | $97.26 | $97.26 | $97.26 | $80.75 | 2 |
2016-02-03 | $97.26 | $97.26 | $97.26 | $97.26 | $80.75 | 155 |
2016-02-02 | $97.36 | $97.36 | $97.36 | $97.36 | $80.84 | 103 |
2016-02-01 | $97.20 | $97.20 | $96.97 | $96.97 | $80.52 | 445 |
2016-01-29 | $97.20 | $97.20 | $97.20 | $97.20 | $80.51 | 300 |
2016-01-28 | $97.45 | $97.45 | $97.45 | $97.45 | $80.72 | 700 |
2016-01-27 | $97.65 | $97.65 | $97.65 | $97.65 | $80.88 | 70 |
2016-01-26 | $97.19 | $97.65 | $97.14 | $97.65 | $80.88 | 711 |
2016-01-25 | $97.13 | $97.13 | $97.03 | $97.03 | $80.37 | 324 |
2016-01-22 | $97.09 | $97.09 | $97.09 | $97.09 | $80.42 | 244 |
2016-01-21 | $97.06 | $97.06 | $97.06 | $97.06 | $80.39 | 0 |
2016-01-20 | $96.98 | $97.06 | $96.93 | $97.06 | $80.39 | 1,047 |
2016-01-19 | $97.02 | $97.02 | $97.02 | $97.02 | $80.36 | 350 |
2016-01-15 | $97.00 | $97.00 | $97.00 | $97.00 | $80.35 | 2,528 |
2016-01-14 | $97.05 | $97.54 | $97.00 | $97.54 | $80.79 | 2,453 |
2016-01-13 | $97.09 | $97.27 | $97.09 | $97.25 | $80.55 | 624 |
2016-01-12 | $97.26 | $97.40 | $97.26 | $97.40 | $80.67 | 1,309 |
2016-01-11 | $97.19 | $97.49 | $97.19 | $97.49 | $80.75 | 1,016 |
2016-01-08 | $97.65 | $97.65 | $97.65 | $97.65 | $80.88 | 1,270 |
2016-01-07 | $97.74 | $97.74 | $97.50 | $97.65 | $80.88 | 1,653 |
2016-01-06 | $97.20 | $97.20 | $97.20 | $97.20 | $80.51 | 152 |
2016-01-05 | $97.50 | $97.50 | $97.01 | $97.01 | $80.35 | 1,112 |
2016-01-04 | $97.06 | $97.06 | $97.06 | $97.06 | $80.40 | 148 |
2015-12-31 | $97.20 | $97.20 | $97.20 | $97.20 | $80.51 | 442 |
2015-12-30 | $97.33 | $97.33 | $97.33 | $97.33 | $80.62 | 831 |
2015-12-29 | $97.40 | $97.46 | $97.22 | $97.22 | $80.53 | 3,738 |
2015-12-28 | $97.28 | $97.30 | $96.97 | $97.23 | $80.54 | 3,226 |
2015-12-24 | $97.02 | $97.50 | $97.02 | $97.43 | $80.70 | 721 |
2015-12-23 | $97.24 | $97.25 | $97.18 | $97.25 | $80.53 | 1,372 |
2015-12-22 | $97.18 | $97.25 | $97.10 | $97.10 | $80.40 | 907 |
2015-12-21 | $97.22 | $97.22 | $96.80 | $96.80 | $80.16 | 1,422 |
2015-12-18 | $97.07 | $97.07 | $96.80 | $96.90 | $80.24 | 1,311 |
2015-12-17 | $97.11 | $97.11 | $97.03 | $97.03 | $80.35 | 500 |
2015-12-16 | $97.06 | $97.06 | $96.37 | $96.78 | $80.14 | 1,589 |
2015-12-15 | $97.00 | $97.00 | $97.00 | $97.00 | $80.32 | 120 |
2015-12-14 | $96.66 | $97.00 | $96.43 | $97.00 | $80.32 | 1,715 |
2015-12-11 | $97.09 | $97.09 | $97.09 | $97.09 | $80.40 | 0 |
2015-12-10 | $97.09 | $97.09 | $97.09 | $97.09 | $80.40 | 0 |
2015-12-09 | $97.09 | $97.09 | $97.09 | $97.09 | $80.40 | 6 |
2015-12-08 | $97.31 | $97.34 | $97.09 | $97.09 | $80.40 | 2,046 |
2015-12-07 | $97.25 | $97.35 | $97.25 | $97.35 | $80.61 | 1,723 |
2015-12-04 | $97.45 | $97.59 | $97.45 | $97.59 | $80.81 | 1,679 |
2015-12-03 | $97.44 | $97.44 | $97.44 | $97.44 | $80.69 | 321 |
2015-12-02 | $97.61 | $97.76 | $97.61 | $97.66 | $80.87 | 474 |
2015-12-01 | $97.74 | $97.74 | $97.74 | $97.74 | $80.93 | 162 |
2015-11-30 | $97.52 | $97.82 | $97.52 | $97.82 | $80.81 | 1,266 |
2015-11-27 | $97.72 | $97.72 | $97.72 | $97.72 | $80.73 | 0 |
2015-11-25 | $97.72 | $97.72 | $97.72 | $97.72 | $80.73 | 472 |
2015-11-24 | $97.65 | $97.65 | $97.62 | $97.65 | $80.67 | 300 |
2015-11-23 | $97.78 | $97.78 | $97.78 | $97.78 | $80.78 | 0 |
2015-11-20 | $97.76 | $97.85 | $97.69 | $97.78 | $80.78 | 3,905 |
2015-11-19 | $97.72 | $97.80 | $97.68 | $97.73 | $80.74 | 1,000 |
2015-11-18 | $97.82 | $97.82 | $97.82 | $97.82 | $80.81 | 490 |
2015-11-17 | $97.55 | $97.78 | $97.55 | $97.78 | $80.78 | 1,542 |
2015-11-16 | $97.54 | $97.54 | $97.54 | $97.54 | $80.58 | 0 |
2015-11-13 | $97.54 | $97.54 | $97.54 | $97.54 | $80.58 | 0 |
2015-11-12 | $97.54 | $97.54 | $97.54 | $97.54 | $80.58 | 11 |
2015-11-11 | $97.54 | $97.54 | $97.54 | $97.54 | $80.58 | 0 |
2015-11-10 | $97.54 | $97.54 | $97.54 | $97.54 | $80.58 | 206 |
2015-11-09 | $97.82 | $97.82 | $97.82 | $97.82 | $80.81 | 110 |
2015-11-06 | $97.82 | $97.82 | $97.82 | $97.82 | $80.81 | 702 |
2015-11-05 | $98.10 | $98.10 | $98.10 | $98.10 | $81.04 | 155 |
2015-11-04 | $98.17 | $98.17 | $98.17 | $98.17 | $81.10 | 200 |
2015-11-03 | $98.32 | $98.32 | $98.32 | $98.32 | $81.22 | 92 |
2015-11-02 | $98.31 | $98.34 | $98.31 | $98.32 | $81.22 | 661 |
2015-10-30 | $98.57 | $98.57 | $98.36 | $98.36 | $81.07 | 854 |
2015-10-29 | $98.64 | $98.64 | $98.64 | $98.64 | $81.30 | 0 |
2015-10-28 | $98.92 | $98.92 | $98.64 | $98.64 | $81.30 | 692 |
2015-10-27 | $98.63 | $98.63 | $98.63 | $98.63 | $81.29 | 100 |
2015-10-26 | $98.72 | $98.72 | $98.72 | $98.72 | $81.37 | 0 |
2015-10-23 | $98.86 | $98.86 | $98.71 | $98.72 | $81.37 | 600 |
2015-10-22 | $98.80 | $98.83 | $98.80 | $98.83 | $81.46 | 525 |
2015-10-21 | $98.51 | $98.51 | $98.41 | $98.41 | $81.11 | 1,553 |
2015-10-20 | $98.65 | $98.65 | $98.65 | $98.65 | $81.31 | 2,620 |
2015-10-19 | $98.46 | $98.52 | $98.46 | $98.52 | $81.20 | 572 |
2015-10-16 | $98.30 | $98.30 | $98.30 | $98.30 | $81.02 | 53 |
2015-10-15 | $98.30 | $98.30 | $98.30 | $98.30 | $81.02 | 0 |
2015-10-14 | $98.30 | $98.30 | $98.30 | $98.30 | $81.02 | 0 |
2015-10-13 | $98.30 | $98.30 | $98.30 | $98.30 | $81.02 | 1 |
2015-10-12 | $98.25 | $98.40 | $98.20 | $98.30 | $81.02 | 1,550 |
2015-10-09 | $98.10 | $98.10 | $98.10 | $98.10 | $80.85 | 0 |
2015-10-08 | $98.10 | $98.10 | $98.10 | $98.10 | $80.85 | 310 |
2015-10-07 | $98.07 | $98.10 | $98.06 | $98.10 | $80.85 | 6,765 |
2015-10-06 | $97.95 | $97.95 | $97.95 | $97.95 | $80.73 | 4 |
2015-10-05 | $97.96 | $97.96 | $97.95 | $97.95 | $80.73 | 2,100 |
2015-10-02 | $98.00 | $98.00 | $98.00 | $98.00 | $80.77 | 403 |
2015-10-01 | $97.78 | $97.78 | $97.78 | $97.78 | $80.59 | 0 |
2015-09-30 | $98.20 | $98.20 | $98.00 | $98.03 | $80.59 | 1,984 |
2015-09-29 | $98.18 | $98.26 | $98.15 | $98.15 | $80.69 | 2,200 |
2015-09-28 | $98.14 | $98.15 | $98.14 | $98.15 | $80.69 | 1,505 |
2015-09-25 | $98.47 | $98.47 | $98.20 | $98.20 | $80.73 | 852 |
2015-09-24 | $98.63 | $98.63 | $98.63 | $98.63 | $81.09 | 125 |
2015-09-23 | $98.41 | $98.68 | $98.26 | $98.26 | $80.78 | 5,439 |
2015-09-22 | $98.59 | $98.59 | $98.55 | $98.55 | $81.02 | 450 |
2015-09-21 | $98.64 | $98.68 | $98.14 | $98.14 | $80.68 | 630 |
2015-09-18 | $98.18 | $98.18 | $98.18 | $98.18 | $80.71 | 198 |
2015-09-17 | $98.32 | $98.32 | $98.32 | $98.32 | $80.83 | 0 |
2015-09-16 | $98.32 | $98.32 | $98.32 | $98.32 | $80.83 | 6,750 |
2015-09-15 | $98.41 | $98.41 | $98.41 | $98.41 | $80.90 | 203 |
2015-09-14 | $98.52 | $98.52 | $98.52 | $98.52 | $80.99 | 1,121 |
2015-09-11 | $98.45 | $98.45 | $98.45 | $98.45 | $80.94 | 120 |
2015-09-10 | $98.20 | $98.45 | $98.00 | $98.00 | $80.57 | 878 |
2015-09-09 | $98.12 | $98.12 | $98.12 | $98.12 | $80.66 | 10 |
2015-09-08 | $98.10 | $98.12 | $98.10 | $98.12 | $80.66 | 1,701 |
BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) News Headlines
Recent BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) News
Similar Companies to BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |