BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR) Exchange: BATS

Data as of April 16, 2024

$85.68 ($0.09) 0.11%

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 April 16, 2024
Open $85.68
Previous Close $85.68
High $85.73
Low $85.68
Adjusted Open $85.68
Previous Adjusted Close $85.68
Adjusted High $85.73
Adjusted Low $85.68

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.

Historical Stock Data for BTC iShares U.S. Fixed Income Balanced Risk Factor ETF (FIBR)

Date Open High Low Close Adj.Close Volume
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

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.