iShares Interest Rate Hedged High Yield Bond ETF (HYGH) Exchange: NYSE ARCA

  1. Profile
  2. iShares Interest Rate Hedged High Yield Bond ETF (HYGH)

Data as of June 25, 2025

$85.98 ($0.05) 0.06%

iShares Interest Rate Hedged High Yield Bond ETF - Daily Information
Click for more stock information on iShares Interest Rate Hedged High Yield Bond ETF.
Daily Information Data
Date June 25, 2025
Open $85.92
Previous Close $85.98
High $86.34
Low $85.85
Adjusted Open $85.92
Previous Adjusted Close $85.98
Adjusted High $86.34
Adjusted Low $85.85
Invest in iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
Webull Logo
RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.

RealtyMogul was recently named the #1 real estate crowdfunding platform by Motley Fool.
Historical Stock Data for iShares Interest Rate Hedged High Yield Bond ETF (HYGH)
Date Open High Low Close Adj.Close Volume
2025-06-20 $85.92 $86.34 $85.85 $85.98 $85.98 28,050
2025-06-18 $85.81 $85.97 $85.66 $85.93 $85.93 31,843
2025-06-17 $85.82 $85.93 $85.54 $85.69 $85.69 21,439
2025-06-16 $85.76 $86.09 $85.76 $85.94 $85.94 22,004
2025-06-13 $85.65 $85.88 $85.61 $85.68 $85.68 32,285
2025-06-12 $85.70 $85.87 $85.65 $85.80 $85.80 36,479
2025-06-11 $86.00 $86.05 $85.85 $85.88 $85.88 21,900
2025-06-10 $85.87 $86.02 $85.70 $85.98 $85.98 37,773
2025-06-09 $85.85 $85.90 $85.80 $85.88 $85.88 25,671
2025-06-06 $85.84 $85.91 $85.70 $85.85 $85.85 39,260
2025-06-05 $85.65 $85.79 $85.50 $85.65 $85.65 64,805
2025-06-04 $85.53 $85.66 $85.52 $85.62 $85.62 18,190
2025-06-03 $85.68 $85.71 $85.42 $85.68 $85.68 23,303
2025-06-02 $85.83 $85.99 $85.68 $85.96 $85.46 46,482
2025-05-30 $85.78 $85.97 $85.69 $85.76 $85.26 62,107
2025-05-29 $85.90 $85.96 $85.42 $85.77 $85.27 99,475
2025-05-28 $85.77 $85.90 $85.66 $85.83 $85.33 42,683
2025-05-27 $85.68 $85.82 $85.53 $85.74 $85.24 23,110
2025-05-23 $85.12 $85.35 $85.05 $85.26 $84.76 36,130
2025-05-22 $85.40 $85.67 $85.22 $85.46 $84.96 45,170
2025-05-21 $85.76 $85.76 $85.40 $85.45 $84.95 33,754
2025-05-20 $85.94 $86.23 $85.68 $85.81 $85.30 27,640
2025-05-19 $85.76 $86.33 $85.65 $86.21 $85.71 40,738
2025-05-16 $85.69 $85.98 $85.65 $85.98 $85.98 18,083
2025-05-15 $85.55 $85.90 $85.55 $85.89 $85.89 28,365
2025-05-14 $86.09 $86.09 $85.80 $85.93 $85.93 129,049
2025-05-13 $85.77 $86.16 $85.77 $86.10 $86.10 39,015
2025-05-12 $85.65 $85.91 $85.44 $85.88 $85.88 50,653
2025-05-09 $84.84 $84.95 $84.73 $84.85 $84.85 20,868
2025-05-08 $84.50 $84.93 $84.50 $84.73 $84.73 52,696
2025-05-07 $84.53 $84.59 $84.30 $84.35 $84.35 33,082
2025-05-06 $84.38 $84.56 $84.35 $84.45 $84.45 39,861
2025-05-05 $84.40 $84.69 $84.26 $84.55 $84.55 22,295
2025-05-02 $84.25 $84.65 $84.25 $84.42 $84.42 41,685
2025-05-01 $84.08 $84.72 $84.08 $84.54 $84.02 21,442
2025-04-30 $84.47 $84.81 $84.00 $84.20 $83.69 40,752
2025-04-29 $84.63 $84.99 $84.42 $84.73 $84.22 85,758
2025-04-28 $84.77 $84.90 $84.18 $84.56 $84.05 75,429
2025-04-25 $84.55 $84.91 $84.39 $84.60 $84.09 45,208
2025-04-24 $84.47 $84.87 $84.27 $84.68 $84.17 27,158
2025-04-23 $84.30 $84.70 $83.97 $84.13 $83.62 29,348
2025-04-22 $83.37 $83.93 $83.37 $83.78 $83.27 21,551
2025-04-21 $83.55 $83.60 $82.97 $83.16 $82.66 29,537
2025-04-17 $83.46 $83.83 $83.32 $83.64 $83.13 43,346
2025-04-16 $83.35 $83.57 $83.05 $83.39 $82.89 33,221
2025-04-15 $83.23 $83.50 $83.05 $83.32 $82.82 39,785
2025-04-14 $83.47 $83.47 $82.84 $83.09 $82.59 97,474
2025-04-11 $82.82 $83.18 $82.24 $82.90 $82.40 35,774
2025-04-10 $83.43 $83.43 $81.47 $82.28 $81.78 72,333
2025-04-09 $80.31 $83.37 $80.25 $83.09 $82.59 81,188
2025-04-08 $81.84 $82.60 $80.66 $80.99 $80.50 130,306
2025-04-07 $78.78 $82.00 $78.70 $80.02 $79.54 333,750
2025-04-04 $81.44 $81.99 $78.23 $79.41 $78.93 279,922
2025-04-03 $84.49 $84.49 $82.63 $82.78 $82.28 185,221
2025-04-02 $84.74 $85.27 $84.71 $85.03 $84.52 17,933
2025-04-01 $85.26 $85.49 $85.15 $85.31 $84.29 17,514
2025-03-31 $84.87 $85.25 $84.78 $85.20 $85.20 46,027
2025-03-28 $85.60 $85.65 $85.19 $85.27 $85.27 34,592
2025-03-27 $85.73 $85.89 $85.57 $85.72 $85.72 38,665
2025-03-26 $86.06 $86.14 $85.67 $85.91 $85.91 34,850
2025-03-25 $86.15 $86.35 $86.00 $86.07 $86.07 40,577
2025-03-24 $86.04 $86.28 $86.02 $86.08 $86.08 22,035
2025-03-21 $85.90 $85.90 $85.56 $85.87 $85.87 23,047
2025-03-20 $85.77 $86.10 $85.77 $85.95 $85.95 41,800
2025-03-19 $85.76 $86.22 $85.72 $86.16 $86.16 37,222
2025-03-18 $85.83 $86.00 $85.53 $85.54 $85.54 67,662
2025-03-17 $85.50 $85.91 $85.50 $85.77 $85.77 48,680
2025-03-14 $85.51 $85.56 $85.06 $85.50 $85.50 95,177
2025-03-13 $85.65 $85.67 $84.71 $85.06 $85.06 57,292
2025-03-12 $85.32 $85.74 $85.32 $85.53 $85.53 73,150
2025-03-11 $85.51 $85.62 $85.06 $85.15 $85.15 76,624
2025-03-10 $85.81 $85.93 $85.61 $85.74 $85.74 71,092
2025-03-07 $85.93 $86.13 $85.57 $85.80 $85.80 105,137
2025-03-06 $86.36 $86.36 $85.81 $85.90 $85.90 69,901
2025-03-05 $85.99 $86.37 $85.92 $86.32 $86.32 91,629
2025-03-04 $85.81 $86.09 $85.37 $86.09 $86.09 122,589
2025-03-03 $86.82 $86.96 $86.41 $86.41 $85.92 69,068
2025-02-28 $86.92 $87.04 $86.61 $86.73 $86.24 233,268
2025-02-27 $87.09 $87.17 $86.83 $87.00 $86.50 77,064
2025-02-26 $86.98 $87.14 $86.91 $87.02 $86.52 59,316
2025-02-25 $86.87 $87.05 $86.66 $86.83 $86.34 145,640
2025-02-24 $87.07 $87.11 $86.86 $86.91 $86.42 100,425
2025-02-21 $87.44 $87.44 $87.00 $87.00 $86.51 62,430
2025-02-20 $87.28 $87.43 $87.14 $87.39 $86.89 86,115
2025-02-19 $87.23 $87.29 $87.09 $87.15 $86.65 60,533
2025-02-18 $87.31 $87.49 $87.02 $87.20 $86.70 82,735
2025-02-14 $87.27 $87.40 $87.23 $87.31 $86.81 57,201
2025-02-13 $87.12 $87.25 $86.95 $87.15 $86.65 25,178
2025-02-12 $87.02 $87.13 $86.93 $86.95 $86.45 74,336
2025-02-11 $86.80 $87.03 $86.80 $87.01 $86.51 77,405
2025-02-10 $86.82 $87.02 $86.68 $86.68 $86.19 1,177,785
2025-02-07 $87.08 $87.08 $86.63 $86.68 $86.19 49,515
2025-02-06 $87.06 $87.10 $86.81 $86.94 $86.44 75,400
2025-02-05 $86.70 $87.25 $86.66 $87.10 $86.60 104,431
2025-02-04 $86.79 $86.86 $86.63 $86.64 $86.15 93,791
2025-02-03 $86.59 $87.38 $86.59 $87.06 $86.06 92,151
2025-01-31 $87.56 $87.56 $87.13 $87.13 $86.13 100,151
2025-01-30 $87.20 $87.40 $87.20 $87.36 $86.36 42,922
2025-01-29 $87.28 $87.37 $87.16 $87.28 $86.28 30,167
2025-01-28 $87.41 $87.41 $87.16 $87.27 $86.27 76,291
2025-01-27 $87.43 $87.57 $87.14 $87.36 $86.36 42,078
2025-01-24 $87.39 $87.58 $87.37 $87.57 $87.57 52,663
2025-01-23 $87.51 $87.51 $87.14 $87.30 $87.30 74,392
2025-01-22 $87.51 $87.51 $87.20 $87.34 $87.34 101,502
2025-01-21 $87.30 $87.69 $87.12 $87.69 $87.69 90,489
2025-01-17 $87.04 $87.20 $86.88 $87.17 $87.17 65,938
2025-01-16 $86.87 $87.01 $86.75 $86.89 $86.89 59,884
2025-01-15 $86.66 $86.98 $86.66 $86.92 $86.92 40,113
2025-01-14 $86.65 $86.74 $86.46 $86.55 $86.55 39,630
2025-01-13 $86.35 $86.59 $86.31 $86.55 $86.55 56,968
2025-01-10 $87.06 $87.06 $86.50 $86.51 $86.51 112,653
2025-01-08 $86.46 $86.65 $86.40 $86.59 $86.59 48,584
2025-01-07 $86.89 $86.89 $86.57 $86.66 $86.66 47,584
2025-01-06 $86.57 $86.75 $86.50 $86.73 $86.73 97,697
2025-01-03 $86.30 $87.21 $86.30 $86.60 $86.60 193,958
2025-01-02 $86.26 $86.27 $85.99 $86.27 $86.27 42,886
2024-12-31 $86.15 $86.43 $85.84 $86.35 $86.35 97,501
2024-12-30 $85.85 $86.31 $85.85 $86.14 $86.14 78,774
2024-12-27 $86.33 $86.40 $86.05 $86.17 $86.17 32,237
2024-12-26 $86.17 $86.30 $86.00 $86.24 $86.24 33,935
2024-12-24 $85.94 $86.23 $85.62 $86.06 $86.06 30,286
2024-12-23 $86.30 $86.30 $85.85 $85.87 $85.87 45,188
2024-12-20 $85.48 $86.33 $85.44 $85.98 $85.98 53,226
2024-12-19 $86.63 $86.63 $86.17 $86.17 $85.63 34,114
2024-12-18 $86.63 $86.68 $86.19 $86.19 $85.64 40,537
2024-12-17 $86.60 $86.85 $86.46 $86.46 $85.91 170,313
2024-12-16 $86.64 $86.92 $86.53 $86.66 $86.11 45,230
2024-12-13 $86.98 $86.98 $86.65 $86.65 $86.10 26,455
2024-12-12 $86.73 $86.82 $86.65 $86.71 $86.16 19,159
2024-12-11 $86.77 $86.83 $86.50 $86.50 $85.95 24,002
2024-12-10 $86.73 $86.77 $86.54 $86.63 $86.08 25,294
2024-12-09 $86.67 $86.74 $86.53 $86.55 $86.00 49,098
2024-12-06 $86.49 $87.00 $86.49 $86.65 $86.65 25,569
2024-12-05 $86.61 $86.84 $86.54 $86.54 $86.54 45,803
2024-12-04 $86.86 $86.86 $86.65 $86.65 $86.65 57,672
2024-12-03 $86.93 $86.93 $86.51 $86.65 $86.65 28,263
2024-12-02 $87.40 $87.42 $87.10 $87.10 $87.10 57,791
2024-11-29 $87.00 $87.44 $87.00 $87.06 $87.06 20,540
2024-11-27 $86.89 $87.26 $86.83 $87.00 $87.00 18,412
2024-11-26 $86.98 $86.99 $86.80 $86.89 $86.89 35,721
2024-11-25 $87.06 $87.12 $86.92 $86.95 $86.95 56,046
2024-11-22 $87.00 $87.12 $86.83 $87.06 $87.06 45,370
2024-11-21 $86.84 $87.26 $86.80 $87.08 $87.08 55,411
2024-11-20 $86.92 $87.20 $86.78 $86.87 $86.87 41,692
2024-11-19 $86.42 $86.95 $86.42 $86.90 $86.90 48,118
2024-11-18 $86.69 $86.97 $86.40 $86.67 $86.67 40,857
2024-11-15 $86.72 $86.91 $86.37 $86.69 $86.69 37,146
2024-11-14 $86.70 $86.79 $86.57 $86.59 $86.59 22,865
2024-11-13 $86.98 $87.03 $86.77 $86.77 $86.77 44,693
2024-11-12 $86.93 $86.99 $86.63 $86.75 $86.75 28,896
2024-11-11 $87.05 $87.20 $86.87 $86.96 $86.96 27,371
2024-11-08 $86.84 $87.02 $86.63 $87.02 $87.02 36,747
2024-11-07 $86.35 $87.05 $86.32 $86.93 $86.93 50,203
2024-11-06 $86.61 $86.78 $86.22 $86.78 $86.78 36,047
2024-11-05 $85.90 $86.24 $85.90 $86.24 $86.24 23,090
2024-11-04 $86.01 $86.05 $85.71 $85.94 $85.94 30,686
2024-11-01 $86.47 $86.58 $86.33 $86.50 $85.95 17,120
2024-10-31 $86.65 $86.65 $86.27 $86.27 $85.72 20,101
2024-10-30 $86.45 $86.70 $86.27 $86.61 $86.06 29,893
2024-10-29 $86.54 $86.65 $86.23 $86.43 $85.88 178,426
2024-10-28 $86.26 $86.76 $86.26 $86.54 $85.99 18,964
2024-10-25 $86.24 $86.38 $86.21 $86.36 $85.81 16,158
2024-10-24 $86.17 $86.30 $86.12 $86.15 $85.60 20,259
2024-10-23 $86.20 $86.20 $86.07 $86.14 $85.59 18,197
2024-10-22 $86.25 $86.30 $86.01 $86.24 $85.69 24,466
2024-10-21 $86.27 $86.30 $86.07 $86.25 $85.70 29,345
2024-10-18 $86.30 $86.30 $86.00 $86.27 $85.72 21,730
2024-10-17 $86.27 $86.30 $86.01 $86.14 $85.59 51,816
2024-10-16 $86.11 $86.20 $86.00 $86.16 $85.61 15,516
2024-10-15 $85.85 $86.19 $85.80 $85.89 $85.34 35,524
2024-10-14 $86.10 $86.29 $86.00 $86.20 $85.65 20,847
2024-10-11 $85.94 $86.15 $85.89 $86.08 $85.53 13,086
2024-10-10 $85.75 $85.92 $85.70 $85.85 $85.30 20,946
2024-10-09 $85.95 $86.00 $85.84 $85.92 $85.37 40,811
2024-10-08 $85.85 $85.95 $85.85 $85.91 $85.36 28,719
2024-10-07 $85.93 $85.95 $85.80 $85.85 $85.30 56,383
2024-10-04 $85.91 $85.95 $85.62 $85.82 $85.27 19,868
2024-10-03 $85.54 $85.60 $85.43 $85.60 $85.05 18,430
2024-10-02 $85.75 $85.75 $85.37 $85.55 $85.01 26,893
2024-10-01 $86.11 $86.29 $86.00 $86.23 $85.13 24,514
2024-09-30 $86.07 $86.35 $86.07 $86.24 $85.14 18,130
2024-09-27 $85.84 $86.11 $85.84 $86.11 $85.01 18,328
2024-09-26 $85.51 $85.97 $85.51 $85.79 $84.70 32,928
2024-09-25 $85.78 $85.86 $85.70 $85.78 $84.69 16,220
2024-09-24 $85.81 $85.94 $85.75 $85.75 $85.75 38,285
2024-09-23 $85.96 $86.22 $85.90 $85.93 $85.93 43,100
2024-09-20 $85.95 $86.22 $85.61 $85.90 $85.90 25,329
2024-09-19 $85.83 $86.10 $85.69 $85.80 $85.80 33,302
2024-09-18 $85.54 $85.78 $85.51 $85.54 $85.54 25,238
2024-09-17 $85.43 $85.61 $85.37 $85.51 $85.51 17,029
2024-09-16 $85.25 $85.47 $85.11 $85.32 $85.32 20,925
2024-09-13 $84.80 $85.18 $84.80 $84.97 $84.97 15,790
2024-09-12 $84.75 $85.07 $84.75 $85.01 $85.01 19,106
2024-09-11 $84.66 $84.78 $84.41 $84.70 $84.70 46,024
2024-09-10 $84.98 $84.98 $84.59 $84.71 $84.71 26,103
2024-09-09 $84.85 $85.10 $84.79 $84.97 $84.97 23,010
2024-09-06 $84.98 $85.10 $84.69 $84.71 $84.71 26,330
2024-09-05 $84.65 $85.07 $84.65 $85.07 $85.07 40,917
2024-09-04 $84.73 $85.03 $84.48 $84.90 $84.90 34,198
2024-09-03 $85.46 $85.48 $85.05 $85.05 $84.49 23,786
2024-08-30 $85.55 $85.77 $85.52 $85.77 $85.21 23,244
2024-08-29 $85.66 $85.69 $85.46 $85.56 $84.99 16,844
2024-08-28 $85.47 $85.49 $85.38 $85.46 $84.90 13,114
2024-08-27 $85.47 $85.65 $85.43 $85.50 $84.94 10,708
2024-08-26 $85.42 $85.55 $85.35 $85.41 $84.85 22,182
2024-08-23 $85.46 $85.66 $85.26 $85.51 $84.95 31,274
2024-08-22 $85.24 $85.38 $85.23 $85.29 $84.73 17,346
2024-08-21 $85.19 $85.29 $85.03 $85.22 $84.66 63,517
2024-08-20 $85.03 $85.30 $85.03 $85.28 $84.72 55,151
2024-08-19 $84.98 $85.16 $84.94 $85.01 $84.45 54,100
2024-08-16 $85.00 $85.16 $84.68 $84.97 $84.41 37,132
2024-08-15 $84.45 $84.87 $84.45 $84.80 $84.24 21,929
2024-08-14 $84.42 $84.42 $83.84 $84.32 $83.77 41,248
2024-08-13 $83.85 $84.20 $83.84 $84.11 $83.56 36,604
2024-08-12 $84.07 $84.07 $83.76 $83.85 $83.30 32,061
2024-08-09 $84.07 $84.11 $83.74 $83.84 $83.29 27,587
2024-08-08 $83.89 $84.21 $83.83 $84.00 $83.45 38,411
2024-08-07 $83.89 $83.89 $83.45 $83.47 $82.92 59,376
2024-08-06 $82.99 $83.51 $82.49 $83.24 $82.69 190,545
2024-08-05 $82.23 $82.88 $81.37 $81.98 $81.44 515,508
2024-08-02 $84.10 $84.21 $83.46 $83.52 $83.52 149,390
2024-08-01 $85.39 $85.39 $85.00 $85.15 $84.56 37,855
2024-07-31 $85.61 $85.74 $85.39 $85.41 $84.82 50,398
2024-07-30 $85.45 $85.56 $85.25 $85.48 $85.48 55,187
2024-07-29 $85.57 $85.64 $85.28 $85.36 $85.36 86,510
2024-07-26 $85.63 $85.63 $85.45 $85.46 $85.46 37,994
2024-07-25 $85.45 $85.68 $85.32 $85.49 $85.49 17,954
2024-07-24 $85.63 $85.66 $85.43 $85.43 $85.43 18,100
2024-07-23 $85.65 $85.83 $85.65 $85.75 $85.75 20,503
2024-07-22 $85.49 $85.80 $85.46 $85.66 $85.66 38,954
2024-07-19 $85.43 $85.54 $85.26 $85.49 $85.49 14,681
2024-07-18 $85.35 $85.54 $85.10 $85.33 $85.33 26,775
2024-07-17 $85.23 $85.53 $85.23 $85.45 $85.45 27,432
2024-07-16 $85.24 $85.57 $85.24 $85.40 $85.40 75,742
2024-07-15 $85.20 $85.33 $85.05 $85.24 $85.24 78,855
2024-07-12 $85.06 $85.29 $84.95 $85.11 $85.11 67,953
2024-07-11 $85.10 $85.20 $85.00 $85.10 $85.10 36,132
2024-07-10 $84.97 $85.09 $84.90 $85.07 $85.07 55,008
2024-07-09 $85.04 $85.04 $84.90 $84.90 $84.90 23,737
2024-07-08 $85.09 $85.09 $84.95 $85.04 $85.04 33,978
2024-07-05 $85.00 $85.21 $84.92 $85.02 $85.02 44,027
2024-07-03 $84.85 $85.00 $84.80 $84.98 $84.98 40,584
2024-07-02 $84.62 $84.90 $84.62 $84.85 $84.85 144,937
2024-07-01 $85.35 $85.63 $85.26 $85.27 $84.75 247,738
2024-06-28 $85.22 $85.29 $85.00 $85.00 $85.00 53,587
2024-06-27 $85.12 $85.19 $85.09 $85.15 $85.15 30,429
2024-06-26 $85.16 $85.20 $85.10 $85.12 $85.12 23,246
2024-06-25 $85.07 $85.27 $85.07 $85.10 $85.10 20,357
2024-06-24 $85.13 $85.43 $85.05 $85.07 $85.07 76,322
2024-06-21 $85.02 $85.21 $85.00 $85.13 $85.13 93,757
2024-06-20 $85.20 $85.20 $84.77 $85.02 $85.02 71,785
2024-06-18 $84.83 $85.12 $84.70 $84.70 $84.70 121,953
2024-06-17 $84.60 $85.00 $84.57 $84.91 $84.91 23,559
2024-06-14 $84.95 $84.95 $84.58 $84.65 $84.65 69,973
2024-06-13 $85.35 $85.35 $85.05 $85.05 $85.05 48,368
2024-06-12 $85.44 $85.44 $85.23 $85.37 $85.37 75,851
2024-06-11 $85.10 $85.28 $85.09 $85.20 $85.20 48,312
2024-06-10 $85.23 $85.27 $85.05 $85.06 $85.06 65,964
2024-06-07 $85.02 $85.51 $84.94 $85.22 $85.22 59,603
2024-06-06 $85.07 $85.07 $84.85 $84.94 $84.94 49,669
2024-06-05 $84.77 $85.19 $84.77 $85.00 $85.00 71,249
2024-06-04 $85.15 $85.15 $84.75 $84.75 $84.75 31,426
2024-06-03 $85.77 $86.03 $85.55 $85.73 $85.18 47,035
2024-05-31 $85.51 $85.71 $85.51 $85.68 $85.13 28,516
2024-05-30 $85.29 $85.56 $85.29 $85.43 $84.88 26,817
2024-05-29 $85.36 $85.47 $85.31 $85.31 $84.76 28,436
2024-05-28 $85.61 $85.64 $85.45 $85.50 $84.95 20,517
2024-05-24 $85.42 $85.62 $85.37 $85.55 $85.00 18,671
2024-05-23 $85.62 $85.62 $85.31 $85.31 $84.76 41,007
2024-05-22 $85.65 $85.65 $85.46 $85.46 $84.91 21,860
2024-05-21 $85.66 $85.69 $85.65 $85.65 $85.10 28,230
2024-05-20 $85.57 $85.69 $85.57 $85.66 $85.11 26,167
2024-05-17 $85.40 $85.62 $85.37 $85.57 $85.57 22,817
2024-05-16 $85.45 $85.56 $85.45 $85.48 $85.48 23,466
2024-05-15 $85.30 $85.59 $85.30 $85.52 $85.52 27,572
2024-05-14 $85.33 $85.38 $85.23 $85.30 $85.30 11,252
2024-05-13 $85.41 $85.42 $85.31 $85.31 $85.31 13,390
2024-05-10 $85.50 $85.50 $85.30 $85.32 $85.32 46,471
2024-05-09 $85.30 $85.41 $85.15 $85.34 $85.34 82,109
2024-05-08 $85.46 $85.46 $85.30 $85.41 $85.41 26,029
2024-05-07 $85.42 $85.53 $85.35 $85.43 $85.43 19,914
2024-05-06 $85.55 $85.59 $85.40 $85.48 $85.48 60,173
2024-05-03 $85.41 $85.57 $85.39 $85.41 $85.41 28,377
2024-05-02 $85.02 $85.33 $85.02 $85.33 $85.33 17,477
2024-05-01 $85.37 $85.87 $85.37 $85.71 $85.09 22,402
2024-04-30 $85.51 $85.72 $85.41 $85.41 $85.41 33,492
2024-04-29 $85.60 $85.77 $85.59 $85.71 $85.71 19,134
2024-04-26 $85.51 $85.62 $85.46 $85.51 $85.51 12,020
2024-04-25 $85.33 $85.41 $84.91 $85.36 $85.36 20,224
2024-04-24 $85.56 $85.56 $85.11 $85.39 $85.39 18,907
2024-04-23 $85.39 $85.50 $85.36 $85.38 $85.38 18,390
2024-04-22 $84.82 $85.24 $84.75 $85.17 $85.17 24,648
2024-04-19 $84.74 $84.87 $84.63 $84.73 $84.73 26,350
2024-04-18 $84.48 $84.75 $84.46 $84.72 $84.72 16,671
2024-04-17 $84.69 $84.77 $84.43 $84.43 $84.43 35,674
2024-04-16 $84.59 $84.68 $84.43 $84.47 $84.47 21,166
2024-04-15 $85.23 $85.23 $84.54 $84.65 $84.65 21,468
2024-04-12 $84.95 $84.95 $84.73 $84.85 $84.85 8,680
2024-04-11 $85.25 $85.25 $84.97 $85.09 $85.09 22,422
2024-04-10 $85.10 $85.26 $84.93 $85.09 $85.09 24,724
2024-04-09 $85.17 $85.37 $84.75 $85.18 $85.18 87,324
2024-04-08 $85.04 $85.21 $84.90 $85.16 $85.16 13,787
2024-04-05 $84.88 $84.98 $84.80 $84.90 $84.90 36,986
2024-04-04 $85.04 $85.31 $84.71 $84.78 $84.78 33,427
2024-04-03 $84.87 $85.07 $84.87 $84.95 $84.95 12,502
2024-04-02 $84.94 $84.96 $84.79 $84.87 $84.87 27,632
2024-04-01 $85.71 $85.71 $85.50 $85.65 $85.08 14,403
2024-03-28 $85.79 $85.85 $85.68 $85.73 $85.73 20,791
2024-03-27 $85.50 $86.00 $85.49 $85.70 $85.70 57,870
2024-03-26 $85.53 $85.55 $85.35 $85.35 $85.35 15,428
2024-03-25 $85.34 $85.64 $85.30 $85.55 $85.55 22,780
2024-03-22 $85.70 $85.85 $85.46 $85.52 $85.52 36,087
2024-03-21 $85.69 $85.89 $85.69 $85.70 $85.70 32,283
2024-03-20 $85.56 $85.76 $85.51 $85.70 $85.70 13,422
2024-03-19 $85.34 $85.80 $85.20 $85.66 $85.66 30,877
2024-03-18 $85.22 $85.69 $85.22 $85.48 $85.48 111,804
2024-03-15 $85.23 $85.23 $85.07 $85.17 $85.17 8,405
2024-03-14 $85.29 $85.30 $85.00 $85.05 $85.05 13,670
2024-03-13 $85.16 $85.35 $85.10 $85.25 $85.25 20,802
2024-03-12 $84.95 $85.17 $84.93 $85.09 $85.09 14,634
2024-03-11 $84.72 $84.90 $84.63 $84.89 $84.89 19,931
2024-03-08 $84.89 $85.10 $84.72 $84.73 $84.73 49,390
2024-03-07 $84.88 $84.88 $84.68 $84.80 $84.80 67,293
2024-03-06 $84.84 $84.92 $84.44 $84.65 $84.65 92,663
2024-03-05 $84.90 $84.91 $84.70 $84.74 $84.74 18,714
2024-03-04 $84.72 $85.22 $84.69 $84.85 $84.85 48,822
2024-03-01 $85.15 $85.52 $85.15 $85.52 $84.88 58,000
2024-02-29 $85.42 $85.48 $85.30 $85.38 $84.74 54,078
2024-02-28 $85.23 $85.35 $85.02 $85.27 $84.63 48,323
2024-02-27 $85.30 $85.30 $85.11 $85.29 $84.65 28,288
2024-02-26 $85.53 $85.80 $85.08 $85.08 $84.44 51,838
2024-02-23 $85.33 $85.49 $85.33 $85.43 $84.79 28,683
2024-02-22 $85.37 $85.46 $85.14 $85.30 $84.66 42,804
2024-02-21 $85.01 $85.06 $84.88 $84.95 $84.31 25,256
2024-02-20 $84.83 $85.09 $84.57 $85.01 $84.37 16,259
2024-02-16 $84.79 $85.16 $84.79 $84.99 $84.35 22,317
2024-02-15 $84.88 $85.13 $84.80 $85.00 $84.36 20,380
2024-02-14 $84.72 $84.83 $84.68 $84.75 $84.12 11,740
2024-02-13 $84.60 $84.72 $84.44 $84.72 $84.09 68,377
2024-02-12 $85.01 $85.04 $84.61 $84.89 $84.25 23,417
2024-02-09 $84.77 $85.06 $84.73 $85.06 $84.42 49,493
2024-02-08 $84.70 $84.75 $84.61 $84.63 $84.00 17,084
2024-02-07 $84.52 $84.84 $84.36 $84.55 $83.92 17,437
2024-02-06 $84.37 $84.56 $84.03 $84.53 $83.90 32,658
2024-02-05 $84.47 $84.47 $84.12 $84.28 $83.65 8,646
2024-02-02 $84.38 $84.51 $84.26 $84.36 $83.73 24,715
2024-02-01 $84.69 $84.93 $84.50 $84.88 $83.67 26,518
2024-01-31 $85.03 $85.03 $84.50 $84.62 $83.42 20,784
2024-01-30 $85.09 $85.15 $84.82 $84.97 $83.76 19,720
2024-01-29 $85.15 $85.15 $84.95 $85.07 $83.86 17,013
2024-01-26 $85.02 $85.28 $85.02 $85.06 $85.06 31,835
2024-01-25 $84.83 $85.16 $84.75 $85.16 $85.16 9,315
2024-01-24 $84.74 $84.88 $84.62 $84.75 $84.75 24,496
2024-01-23 $84.61 $84.65 $84.45 $84.64 $84.64 20,449
2024-01-22 $84.54 $84.79 $84.54 $84.68 $84.68 12,814
2024-01-19 $84.53 $84.54 $84.20 $84.54 $84.54 7,117
2024-01-18 $84.17 $84.41 $84.17 $84.41 $84.41 8,504
2024-01-17 $84.25 $84.25 $83.92 $84.21 $84.21 13,424
2024-01-16 $84.20 $84.44 $84.20 $84.20 $84.20 15,790
2024-01-12 $84.48 $84.63 $84.42 $84.47 $84.47 7,032
2024-01-11 $84.59 $84.61 $84.43 $84.58 $84.58 10,803
2024-01-10 $84.28 $84.80 $84.28 $84.65 $84.65 24,659
2024-01-09 $84.23 $84.62 $84.05 $84.51 $84.51 20,413
2024-01-08 $83.94 $84.22 $83.86 $84.22 $84.22 8,378
2024-01-05 $83.79 $84.03 $83.70 $83.93 $83.93 15,824
2024-01-04 $83.71 $83.88 $83.70 $83.70 $83.70 11,439
2024-01-03 $84.00 $84.00 $83.73 $83.86 $83.86 19,702
2024-01-02 $84.00 $84.20 $83.89 $84.12 $84.12 29,610
2023-12-29 $84.25 $84.64 $84.05 $84.05 $84.05 24,891
2023-12-28 $84.73 $85.00 $84.29 $84.51 $84.51 16,738
2023-12-27 $84.47 $84.76 $84.35 $84.65 $84.65 21,550
2023-12-26 $84.20 $84.47 $84.19 $84.19 $84.19 21,495
2023-12-22 $84.45 $84.52 $84.04 $84.04 $84.04 37,014
2023-12-21 $85.04 $85.18 $84.81 $85.15 $84.41 27,141
2023-12-20 $84.96 $85.20 $84.80 $84.82 $84.09 19,147
2023-12-19 $84.93 $85.00 $84.85 $84.91 $84.18 13,367
2023-12-18 $85.00 $85.00 $84.40 $84.77 $84.04 15,656
2023-12-15 $85.00 $85.00 $84.34 $84.60 $84.60 17,659
2023-12-14 $84.60 $84.90 $84.55 $84.75 $84.75 23,073
2023-12-13 $84.10 $84.37 $83.70 $84.24 $84.24 73,179
2023-12-12 $83.64 $84.00 $83.64 $83.92 $83.92 10,413
2023-12-11 $83.82 $83.87 $83.67 $83.70 $83.70 15,867
2023-12-08 $83.75 $84.18 $83.75 $84.18 $84.18 31,359
2023-12-07 $83.77 $84.00 $83.50 $83.72 $83.72 17,247
2023-12-06 $83.81 $83.81 $83.52 $83.62 $83.62 33,300
2023-12-05 $83.61 $83.66 $83.50 $83.50 $83.50 10,671
2023-12-04 $83.64 $83.82 $83.56 $83.60 $83.60 24,051
2023-12-01 $84.06 $84.38 $84.05 $84.35 $83.70 16,142
2023-11-30 $84.04 $84.16 $83.88 $84.06 $83.42 4,862
2023-11-29 $84.03 $84.15 $83.80 $83.90 $83.26 62,700
2023-11-28 $84.01 $84.01 $83.72 $83.90 $83.26 14,885
2023-11-27 $83.67 $84.01 $83.55 $84.01 $83.37 122,290
2023-11-24 $83.64 $83.83 $83.64 $83.79 $83.79 6,172
2023-11-22 $83.65 $83.87 $83.59 $83.70 $83.70 28,287
2023-11-21 $83.44 $83.62 $83.25 $83.43 $83.43 15,267
2023-11-20 $83.30 $83.63 $83.08 $83.48 $83.48 11,841
2023-11-17 $83.33 $83.37 $83.04 $83.33 $83.33 28,839
2023-11-16 $83.10 $83.31 $83.00 $83.13 $83.13 31,758
2023-11-15 $83.35 $83.51 $83.20 $83.26 $83.26 32,106
2023-11-14 $83.41 $83.62 $83.35 $83.35 $83.35 24,874
2023-11-13 $82.98 $83.26 $82.85 $82.85 $82.85 28,484
2023-11-10 $83.03 $83.22 $82.79 $83.14 $83.14 11,519
2023-11-09 $83.12 $83.12 $82.69 $82.87 $82.87 16,494
2023-11-08 $83.19 $83.41 $82.96 $83.16 $83.16 97,736
2023-11-07 $83.10 $83.10 $82.92 $83.06 $83.06 15,956
2023-11-06 $83.02 $83.32 $82.81 $83.03 $83.03 9,600
2023-11-03 $82.96 $83.29 $82.74 $83.14 $83.14 27,147
2023-11-02 $82.43 $82.78 $82.43 $82.78 $82.78 10,905
2023-11-01 $82.52 $82.69 $82.46 $82.60 $81.86 10,589
2023-10-31 $82.31 $82.64 $82.22 $82.44 $81.70 24,770
2023-10-30 $82.26 $82.28 $82.00 $82.12 $81.38 15,116
2023-10-27 $82.23 $82.32 $81.77 $81.95 $81.21 11,252
2023-10-26 $82.00 $82.38 $82.00 $82.17 $81.43 10,841
2023-10-25 $82.19 $82.26 $82.05 $82.14 $81.40 7,277
2023-10-24 $82.15 $82.32 $82.14 $82.32 $81.58 3,138
2023-10-23 $81.53 $82.06 $81.53 $81.79 $81.05 5,376
2023-10-20 $81.70 $82.00 $81.53 $81.80 $81.80 15,981
2023-10-19 $82.11 $82.34 $81.75 $81.89 $81.89 59,954
2023-10-18 $82.41 $82.41 $82.02 $82.05 $82.05 12,163
2023-10-17 $82.36 $82.50 $82.15 $82.38 $82.38 10,196
2023-10-16 $82.38 $82.38 $82.16 $82.36 $82.36 60,306
2023-10-13 $82.49 $82.50 $82.03 $82.10 $82.10 3,131
2023-10-12 $82.47 $82.48 $82.12 $82.33 $82.33 4,701
2023-10-11 $82.68 $82.71 $82.29 $82.47 $82.47 17,032
2023-10-10 $82.51 $82.64 $82.41 $82.54 $82.54 8,232
2023-10-09 $81.95 $82.47 $81.95 $82.44 $82.44 11,377
2023-10-06 $82.07 $82.40 $81.78 $82.32 $82.32 24,980
2023-10-05 $81.86 $82.09 $81.69 $81.91 $81.91 27,886
2023-10-04 $81.79 $82.00 $81.68 $82.00 $82.00 23,703
2023-10-03 $82.26 $82.33 $81.73 $82.00 $82.00 40,440
2023-10-02 $83.35 $83.42 $83.02 $83.17 $82.47 10,617
2023-09-29 $83.64 $83.70 $83.27 $83.31 $82.60 8,339
2023-09-28 $83.24 $83.71 $83.11 $83.50 $82.79 69,822
2023-09-27 $83.43 $83.50 $83.19 $83.38 $82.67 39,778
2023-09-26 $83.45 $83.61 $83.08 $83.34 $82.64 84,973
2023-09-25 $83.55 $83.65 $83.41 $83.50 $83.50 89,678
2023-09-22 $83.57 $83.96 $83.53 $83.56 $83.56 28,825
2023-09-21 $83.73 $83.79 $83.51 $83.51 $83.51 21,462
2023-09-20 $84.02 $84.02 $83.88 $83.88 $83.88 7,851
2023-09-19 $83.83 $83.91 $83.72 $83.83 $83.83 12,558
2023-09-18 $84.01 $84.05 $83.84 $83.97 $83.97 15,980
2023-09-15 $84.01 $84.02 $83.77 $83.96 $83.96 35,979
2023-09-14 $83.85 $84.16 $83.85 $83.94 $83.94 32,164
2023-09-13 $83.82 $83.85 $83.72 $83.72 $83.72 12,660
2023-09-12 $83.72 $83.84 $83.72 $83.72 $83.72 9,967
2023-09-11 $83.76 $83.87 $83.60 $83.77 $83.77 7,789
2023-09-08 $83.53 $83.75 $83.41 $83.44 $83.44 18,882
2023-09-07 $83.42 $83.82 $83.42 $83.65 $83.65 12,246
2023-09-06 $83.23 $83.52 $83.23 $83.48 $83.48 6,599
2023-09-05 $83.71 $83.71 $83.29 $83.43 $83.43 22,336
2023-09-01 $84.38 $84.44 $84.16 $84.33 $84.33 5,667
2023-08-31 $84.44 $84.47 $84.01 $84.33 $84.33 23,381
2023-08-30 $84.39 $84.49 $84.28 $84.32 $84.32 7,024
2023-08-29 $84.30 $84.40 $84.01 $84.38 $84.38 21,838
2023-08-28 $84.07 $84.24 $83.94 $84.13 $84.13 9,287
2023-08-25 $83.63 $84.08 $83.63 $83.93 $83.93 25,097
2023-08-24 $84.04 $84.04 $83.42 $83.42 $83.42 6,926
2023-08-23 $83.80 $83.94 $83.62 $83.86 $83.86 8,210
2023-08-22 $83.54 $83.61 $83.45 $83.53 $83.53 3,950
2023-08-21 $83.53 $83.54 $83.20 $83.30 $83.30 16,625
2023-08-18 $83.07 $83.37 $83.07 $83.30 $83.30 12,168
2023-08-17 $83.59 $83.66 $83.14 $83.17 $83.17 10,892
2023-08-16 $83.61 $83.85 $83.61 $83.66 $83.66 20,553
2023-08-15 $83.70 $83.89 $83.58 $83.70 $83.70 14,472
2023-08-14 $83.60 $83.97 $83.60 $83.86 $83.86 3,964
2023-08-11 $83.53 $83.70 $83.53 $83.55 $83.55 6,131
2023-08-10 $83.65 $83.89 $83.47 $83.66 $83.66 17,238
2023-08-09 $83.39 $83.52 $83.28 $83.45 $83.45 10,733
2023-08-08 $83.30 $83.34 $83.11 $83.34 $83.34 6,054
2023-08-07 $83.47 $83.47 $83.21 $83.40 $83.40 7,221
2023-08-04 $83.45 $83.59 $83.24 $83.24 $83.24 14,982
2023-08-03 $83.06 $83.21 $82.88 $83.13 $83.13 19,184
2023-08-02 $83.42 $83.42 $83.06 $83.30 $83.30 10,200
2023-08-01 $84.39 $84.64 $84.01 $84.06 $83.44 15,931
2023-07-31 $84.53 $84.53 $84.32 $84.38 $83.75 8,875
2023-07-28 $83.90 $84.22 $83.90 $84.21 $83.58 7,567
2023-07-27 $84.47 $84.49 $83.85 $83.90 $83.28 16,774
2023-07-26 $83.78 $84.15 $83.78 $84.07 $83.44 4,514
2023-07-25 $84.12 $84.12 $83.95 $83.95 $83.33 5,706
2023-07-24 $83.91 $84.14 $83.86 $83.98 $83.35 10,476
2023-07-21 $83.69 $83.91 $83.69 $83.85 $83.22 11,109
2023-07-20 $83.74 $83.74 $83.56 $83.67 $83.04 3,502
2023-07-19 $83.68 $83.90 $83.65 $83.85 $83.23 9,326
2023-07-18 $83.56 $83.78 $83.56 $83.77 $83.77 11,118
2023-07-17 $83.43 $83.70 $83.11 $83.58 $83.58 8,281
2023-07-14 $83.59 $83.64 $83.34 $83.40 $83.40 10,394
2023-07-13 $83.86 $83.86 $83.58 $83.71 $83.71 18,155
2023-07-12 $83.66 $83.84 $83.50 $83.69 $83.69 14,391
2023-07-11 $83.29 $83.39 $83.11 $83.32 $83.32 47,745
2023-07-10 $83.03 $83.16 $82.88 $83.05 $83.05 10,177
2023-07-07 $82.89 $83.33 $82.89 $83.03 $83.03 4,293
2023-07-06 $82.74 $83.02 $82.74 $82.88 $82.88 7,843
2023-07-05 $83.20 $83.24 $82.92 $83.13 $83.13 10,953
2023-07-03 $83.92 $83.92 $83.61 $83.77 $83.21 9,865
2023-06-30 $83.38 $83.94 $83.38 $83.78 $83.78 17,061
2023-06-29 $83.24 $83.49 $83.10 $83.26 $83.26 4,541
2023-06-28 $82.80 $83.30 $82.80 $83.30 $83.30 3,260
2023-06-27 $82.64 $82.99 $82.64 $82.88 $82.88 18,277
2023-06-26 $82.38 $82.63 $82.38 $82.43 $82.43 10,917
2023-06-23 $82.25 $82.47 $82.20 $82.42 $82.42 13,131
2023-06-22 $82.76 $82.84 $82.70 $82.70 $82.70 7,592
2023-06-21 $82.89 $82.99 $82.79 $82.80 $82.80 60,624
2023-06-20 $82.88 $83.10 $82.72 $82.72 $82.72 13,577
2023-06-16 $83.24 $83.49 $83.07 $83.20 $83.20 18,251
2023-06-15 $82.82 $83.17 $82.82 $83.09 $83.09 5,451
2023-06-14 $82.83 $82.99 $82.83 $82.99 $82.99 4,193
2023-06-13 $82.46 $82.99 $82.46 $82.90 $82.90 10,186
2023-06-12 $82.90 $82.90 $82.47 $82.60 $82.60 10,562
2023-06-09 $82.71 $82.95 $82.65 $82.75 $82.75 12,863
2023-06-08 $82.19 $82.51 $82.19 $82.43 $82.43 3,747
2023-06-07 $82.40 $82.67 $82.12 $82.23 $82.23 7,588
2023-06-06 $82.23 $82.46 $82.23 $82.32 $82.32 6,693
2023-06-05 $82.30 $82.73 $82.11 $82.21 $82.21 5,899
2023-06-02 $82.05 $82.54 $81.89 $82.40 $82.40 17,003
2023-06-01 $81.62 $82.14 $81.60 $82.09 $81.57 8,287
2023-05-31 $82.00 $82.00 $81.34 $81.73 $81.22 5,384
2023-05-30 $82.34 $82.34 $82.00 $82.15 $81.64 8,658
2023-05-26 $81.99 $82.21 $81.99 $82.20 $81.69 7,237
2023-05-25 $81.48 $81.71 $81.44 $81.62 $81.11 26,060
2023-05-24 $81.16 $81.43 $81.10 $81.41 $80.90 11,143
2023-05-23 $82.04 $82.17 $81.58 $81.70 $81.19 6,107
2023-05-22 $81.81 $82.22 $81.81 $82.13 $81.62 9,574
2023-05-19 $81.83 $81.98 $81.41 $81.75 $81.24 6,741
2023-05-18 $81.23 $81.51 $81.09 $81.49 $80.98 3,930
2023-05-17 $80.83 $81.47 $80.83 $81.31 $80.80 11,121
2023-05-16 $81.10 $81.19 $80.76 $80.76 $80.25 8,400
2023-05-15 $81.35 $81.36 $81.10 $81.20 $80.69 9,809
2023-05-12 $81.18 $81.29 $80.98 $81.13 $81.13 5,367
2023-05-11 $80.99 $81.21 $80.99 $81.11 $81.11 8,499
2023-05-10 $81.62 $81.62 $81.29 $81.31 $81.31 4,610
2023-05-09 $81.37 $81.43 $81.10 $81.32 $81.32 6,153
2023-05-08 $81.55 $81.57 $81.22 $81.45 $81.45 13,588
2023-05-05 $81.31 $81.72 $81.10 $81.42 $81.42 9,316
2023-05-04 $81.01 $81.02 $80.39 $80.70 $80.70 16,069
2023-05-03 $81.33 $81.54 $81.08 $81.08 $81.08 4,879
2023-05-02 $81.56 $81.72 $81.27 $81.47 $81.47 7,853
2023-05-01 $82.53 $82.53 $82.27 $82.28 $81.80 12,028
2023-04-28 $82.39 $82.53 $82.32 $82.43 $81.95 3,494
2023-04-27 $82.14 $82.57 $82.14 $82.35 $81.86 6,888
2023-04-26 $81.83 $81.92 $81.50 $81.60 $81.12 10,912
2023-04-25 $82.24 $82.35 $81.76 $81.94 $81.45 9,880
2023-04-24 $82.37 $82.49 $82.36 $82.39 $81.90 4,487
2023-04-21 $82.20 $82.46 $82.00 $82.34 $82.34 4,708
2023-04-20 $82.04 $82.21 $82.02 $82.18 $82.18 4,351
2023-04-19 $82.36 $82.58 $82.36 $82.48 $82.48 7,248
2023-04-18 $82.58 $82.64 $82.38 $82.55 $82.55 4,681
2023-04-17 $82.59 $82.59 $82.19 $82.52 $82.52 8,940
2023-04-14 $82.50 $82.70 $82.30 $82.41 $82.41 20,950
2023-04-13 $82.07 $82.49 $82.07 $82.37 $82.37 10,192
2023-04-12 $82.09 $82.15 $81.83 $81.84 $81.84 6,945
2023-04-11 $81.73 $82.13 $81.65 $81.98 $81.98 93,458
2023-04-10 $81.27 $81.64 $81.26 $81.61 $81.61 11,023
2023-04-06 $80.87 $81.40 $80.58 $81.18 $81.18 12,735
2023-04-05 $81.20 $81.20 $80.69 $80.86 $80.86 6,605
2023-04-04 $81.61 $82.20 $81.46 $81.46 $81.46 7,778
2023-04-03 $82.99 $82.99 $82.38 $82.60 $82.06 29,089
2023-03-31 $82.39 $82.79 $82.39 $82.78 $82.24 8,204
2023-03-30 $81.99 $82.33 $81.48 $82.04 $81.50 13,545
2023-03-29 $81.24 $81.63 $81.00 $81.60 $81.07 5,099
2023-03-28 $80.60 $80.99 $80.51 $80.66 $80.14 18,143
2023-03-27 $80.93 $80.93 $80.35 $80.60 $80.07 9,021
2023-03-24 $79.77 $80.16 $79.77 $80.03 $80.03 10,656
2023-03-23 $80.91 $81.27 $80.36 $80.36 $80.36 4,190
2023-03-22 $81.72 $81.91 $80.87 $80.90 $80.90 5,189
2023-03-21 $80.80 $81.53 $80.80 $81.53 $81.53 11,177
2023-03-20 $80.08 $80.50 $80.00 $80.17 $80.17 6,912
2023-03-17 $80.71 $80.71 $79.93 $80.34 $80.34 19,144
2023-03-16 $80.05 $81.55 $79.98 $81.46 $81.46 23,208
2023-03-15 $79.43 $80.23 $79.43 $79.93 $79.93 93,016
2023-03-14 $81.07 $81.57 $80.66 $81.33 $81.33 14,324
2023-03-13 $80.02 $81.22 $79.83 $80.18 $80.18 38,566
2023-03-10 $81.96 $82.31 $81.35 $81.51 $81.51 46,308
2023-03-09 $83.10 $83.37 $82.35 $82.35 $82.35 16,732
2023-03-08 $83.46 $83.48 $83.11 $83.22 $83.22 15,147
2023-03-07 $83.92 $83.93 $83.50 $83.50 $83.50 10,405
2023-03-06 $83.77 $84.17 $83.77 $83.92 $83.92 13,240
2023-03-03 $83.41 $84.35 $83.41 $83.86 $83.86 10,374
2023-03-02 $82.95 $83.34 $82.89 $83.25 $83.25 22,399
2023-03-01 $83.75 $83.82 $83.59 $83.74 $83.07 15,377
2023-02-28 $83.93 $83.93 $83.65 $83.66 $83.00 9,144
2023-02-27 $83.59 $83.87 $83.50 $83.86 $83.20 8,326
2023-02-24 $83.20 $83.40 $82.99 $83.32 $82.65 10,444
2023-02-23 $83.22 $83.55 $83.11 $83.54 $82.87 6,640
2023-02-22 $82.56 $82.93 $82.50 $82.84 $82.18 26,247
2023-02-21 $82.93 $82.93 $82.15 $82.37 $81.72 12,926
2023-02-17 $82.85 $83.20 $82.76 $83.20 $82.54 5,229
2023-02-16 $83.33 $83.33 $82.98 $82.98 $82.32 7,258
2023-02-15 $83.33 $83.52 $83.20 $83.49 $82.82 11,340
2023-02-14 $83.03 $83.49 $83.03 $83.47 $82.81 10,358
2023-02-13 $83.18 $83.46 $83.16 $83.31 $82.65 5,309
2023-02-10 $83.11 $83.34 $82.90 $82.96 $82.30 10,515
2023-02-09 $83.87 $83.96 $83.38 $83.51 $82.85 39,926
2023-02-08 $84.22 $84.22 $83.84 $83.87 $83.20 25,188
2023-02-07 $83.83 $84.37 $83.74 $84.27 $83.60 9,427
2023-02-06 $84.14 $84.14 $83.80 $84.00 $83.33 9,296
2023-02-03 $84.21 $84.45 $84.03 $84.04 $83.37 32,014
2023-02-02 $84.23 $84.44 $84.17 $84.43 $83.76 26,354
2023-02-01 $83.86 $84.59 $83.80 $84.49 $83.25 75,572
2023-01-31 $83.44 $83.98 $83.44 $83.94 $82.71 13,269
2023-01-30 $83.71 $83.74 $83.43 $83.43 $82.20 32,417
2023-01-27 $83.92 $84.00 $83.68 $83.71 $82.48 17,616
2023-01-26 $83.82 $83.96 $83.61 $83.88 $82.65 10,168
2023-01-25 $83.41 $83.64 $83.26 $83.61 $82.38 17,140
2023-01-24 $83.58 $83.67 $83.32 $83.59 $82.37 65,486
2023-01-23 $83.58 $83.88 $83.54 $83.67 $82.44 13,377
2023-01-20 $83.42 $83.47 $83.11 $83.47 $82.24 30,356
2023-01-19 $83.34 $83.43 $83.03 $83.15 $81.93 28,840
2023-01-18 $83.98 $84.12 $83.39 $83.56 $82.33 16,630
2023-01-17 $84.09 $84.09 $83.85 $83.91 $82.67 14,272
2023-01-13 $83.63 $84.14 $83.60 $84.12 $82.88 15,183
2023-01-12 $83.71 $83.85 $83.56 $83.85 $82.61 15,430
2023-01-11 $83.50 $83.74 $83.50 $83.73 $82.50 30,958
2023-01-10 $83.30 $83.52 $83.21 $83.40 $82.17 18,745
2023-01-09 $83.15 $83.50 $83.15 $83.25 $82.03 30,465
2023-01-06 $82.92 $83.31 $82.78 $83.07 $81.85 19,682
2023-01-05 $82.61 $82.66 $82.36 $82.47 $81.26 20,150
2023-01-04 $82.06 $82.54 $81.97 $82.54 $81.33 8,910
2023-01-03 $82.05 $82.22 $81.83 $81.91 $80.71 14,762
2022-12-30 $81.73 $82.06 $81.73 $82.01 $80.81 9,488
2022-12-29 $81.14 $81.80 $81.14 $81.72 $80.52 16,300
2022-12-28 $81.88 $81.88 $80.90 $80.90 $79.71 21,414
2022-12-27 $82.60 $82.60 $81.81 $81.82 $80.62 69,118
2022-12-23 $81.97 $82.40 $81.97 $82.40 $81.19 10,924
2022-12-22 $82.60 $82.69 $82.35 $82.42 $80.67 4,157
2022-12-21 $82.43 $82.96 $82.43 $82.86 $81.10 16,499
2022-12-20 $82.17 $82.48 $82.17 $82.36 $80.61 10,177
2022-12-19 $82.49 $82.49 $82.13 $82.30 $80.55 6,571
2022-12-16 $82.75 $82.75 $82.16 $82.48 $80.73 6,700
2022-12-15 $82.81 $82.91 $82.61 $82.80 $81.04 9,783
2022-12-14 $83.62 $83.72 $83.06 $83.15 $81.38 6,537
2022-12-13 $83.88 $83.88 $83.22 $83.76 $81.98 8,248
2022-12-12 $82.96 $83.34 $82.96 $83.19 $81.42 8,607
2022-12-09 $82.52 $83.02 $82.52 $82.87 $82.87 28,179
2022-12-08 $82.59 $82.64 $82.39 $82.57 $82.57 12,671
2022-12-07 $81.94 $82.42 $81.94 $82.28 $82.28 10,839
2022-12-06 $82.72 $82.77 $82.02 $82.05 $82.05 22,490
2022-12-05 $83.04 $83.04 $82.46 $82.58 $82.58 13,336
2022-12-02 $82.92 $83.11 $82.80 $83.00 $83.00 3,776
2022-12-01 $83.81 $83.81 $83.39 $83.61 $83.09 34,239
2022-11-30 $83.05 $83.78 $83.03 $83.69 $83.69 20,382
2022-11-29 $82.70 $83.05 $82.44 $83.03 $83.03 7,201
2022-11-28 $83.31 $83.31 $82.62 $82.62 $82.62 6,361
2022-11-25 $83.74 $83.74 $83.39 $83.40 $83.40 48,430
2022-11-23 $83.55 $83.60 $83.30 $83.57 $83.57 4,744
2022-11-22 $82.89 $83.30 $82.85 $83.30 $83.30 11,564
2022-11-21 $82.69 $82.98 $82.55 $82.98 $82.98 21,100
2022-11-18 $82.83 $82.85 $82.52 $82.83 $82.83 34,835
2022-11-17 $81.97 $82.38 $81.97 $82.37 $82.37 6,405
2022-11-16 $82.71 $82.71 $82.32 $82.45 $82.45 21,485
2022-11-15 $82.91 $82.98 $82.43 $82.85 $82.85 6,882
2022-11-14 $82.99 $82.99 $82.49 $82.52 $82.52 8,111
2022-11-11 $82.65 $83.09 $82.65 $83.02 $83.02 3,090
2022-11-10 $82.28 $82.61 $82.28 $82.61 $82.61 4,422
2022-11-09 $81.80 $81.93 $81.16 $81.16 $81.16 4,181
2022-11-08 $82.64 $82.64 $82.16 $82.26 $82.26 14,832
2022-11-07 $82.74 $82.79 $82.37 $82.59 $82.59 10,943
2022-11-04 $82.58 $82.69 $82.09 $82.69 $82.69 4,519
2022-11-03 $81.76 $82.23 $81.51 $82.01 $82.01 7,463
2022-11-02 $82.83 $83.14 $82.31 $82.31 $82.31 4,908
2022-11-01 $83.41 $83.45 $83.06 $83.40 $82.92 10,373
2022-10-31 $83.34 $83.34 $82.96 $82.96 $82.48 20,986
2022-10-28 $83.18 $84.07 $83.18 $83.82 $83.33 40,859
2022-10-27 $82.82 $83.00 $82.82 $82.96 $82.48 3,484
2022-10-26 $82.67 $82.67 $82.43 $82.58 $82.10 2,120
2022-10-25 $82.08 $82.59 $82.08 $82.59 $82.11 3,666
2022-10-24 $82.16 $82.33 $82.01 $82.20 $81.72 9,927
2022-10-21 $81.81 $82.15 $81.76 $81.94 $81.47 8,086
2022-10-20 $81.86 $82.30 $81.60 $81.60 $81.60 12,120
2022-10-19 $81.98 $82.06 $81.59 $81.65 $81.65 10,627
2022-10-18 $81.80 $82.10 $81.80 $81.92 $81.92 5,134
2022-10-17 $81.41 $81.73 $81.41 $81.60 $81.60 2,889
2022-10-14 $81.03 $81.03 $80.62 $80.62 $80.62 3,736
2022-10-13 $80.15 $80.91 $80.00 $80.89 $80.89 5,902
2022-10-12 $80.61 $80.68 $80.35 $80.37 $80.37 24,724
2022-10-11 $80.34 $80.67 $79.99 $80.37 $80.37 5,318
2022-10-10 $81.00 $81.00 $80.06 $80.26 $80.26 9,207
2022-10-07 $81.63 $81.63 $81.00 $81.00 $81.00 1,994
2022-10-06 $81.74 $81.79 $81.65 $81.65 $81.65 2,537
2022-10-05 $81.20 $81.57 $81.09 $81.57 $81.57 7,500
2022-10-04 $81.27 $81.53 $80.90 $81.52 $81.52 3,749
2022-10-03 $80.27 $80.73 $80.27 $80.66 $80.13 4,701
2022-09-30 $80.65 $80.65 $80.09 $80.09 $80.09 10,280
2022-09-29 $80.66 $80.66 $79.88 $80.35 $80.35 7,878
2022-09-28 $80.39 $80.65 $80.20 $80.65 $80.65 8,851
2022-09-27 $80.50 $80.62 $80.19 $80.26 $80.26 19,730
2022-09-26 $80.55 $80.83 $80.36 $80.36 $80.36 6,905
2022-09-23 $81.15 $81.15 $80.46 $80.64 $80.64 14,175
2022-09-22 $81.80 $81.99 $81.34 $81.71 $81.71 8,545
2022-09-21 $82.10 $82.32 $81.54 $81.70 $81.70 2,579
2022-09-20 $82.17 $82.45 $81.81 $81.81 $81.81 13,782
2022-09-19 $81.94 $82.35 $81.86 $82.35 $82.35 6,909
2022-09-16 $81.45 $81.96 $81.34 $81.94 $81.94 1,955
2022-09-15 $82.01 $82.11 $81.65 $81.65 $81.65 21,689
2022-09-14 $81.99 $82.17 $81.96 $82.11 $82.11 1,972
2022-09-13 $82.28 $82.40 $81.69 $81.73 $81.73 8,414
2022-09-12 $83.12 $83.23 $82.96 $83.23 $83.23 5,921
2022-09-09 $82.99 $83.09 $82.65 $82.97 $82.97 6,888
2022-09-08 $81.90 $82.64 $81.90 $82.63 $82.63 7,870
2022-09-07 $81.17 $82.10 $81.17 $82.08 $82.08 6,897
2022-09-06 $81.20 $81.35 $81.06 $81.24 $81.24 5,588
2022-09-02 $81.46 $81.60 $80.73 $80.75 $80.75 7,413
2022-09-01 $81.25 $82.01 $81.19 $82.01 $81.43 9,731
2022-08-31 $81.83 $81.93 $81.30 $81.30 $80.73 25,233
2022-08-30 $82.35 $82.35 $81.48 $81.60 $81.03 174,329
2022-08-29 $82.16 $82.36 $82.10 $82.13 $81.55 4,111
2022-08-26 $83.65 $83.65 $82.17 $82.21 $81.63 2,708
2022-08-25 $83.05 $83.47 $83.05 $83.47 $82.89 9,554
2022-08-24 $82.95 $83.22 $82.91 $83.00 $82.42 21,232
2022-08-23 $82.50 $82.78 $82.43 $82.70 $82.12 4,334
2022-08-22 $82.56 $82.58 $82.45 $82.47 $81.89 11,491
2022-08-19 $83.18 $83.18 $82.99 $83.02 $82.44 14,299
2022-08-18 $83.52 $83.80 $83.52 $83.69 $83.10 11,685
2022-08-17 $83.91 $83.97 $83.48 $83.50 $82.92 6,538
2022-08-16 $84.40 $84.40 $84.06 $84.13 $83.54 6,360
2022-08-15 $84.62 $84.62 $84.40 $84.40 $83.81 1,076
2022-08-12 $84.26 $84.71 $84.26 $84.67 $84.07 4,517
2022-08-11 $84.54 $84.93 $83.93 $83.99 $83.40 3,286
2022-08-10 $83.84 $84.41 $83.84 $84.41 $83.82 12,559
2022-08-09 $83.47 $83.53 $83.15 $83.15 $82.57 10,944
2022-08-08 $83.87 $84.18 $83.64 $83.67 $83.08 13,711
2022-08-05 $83.47 $83.79 $83.26 $83.73 $83.14 33,200
2022-08-04 $83.53 $83.64 $83.37 $83.64 $83.05 30,068
2022-08-03 $83.14 $83.60 $83.10 $83.55 $82.96 7,712
2022-08-02 $82.56 $83.09 $82.56 $82.89 $82.31 5,040
2022-08-01 $82.85 $83.27 $82.85 $83.20 $82.21 18,446
2022-07-29 $83.16 $83.41 $82.95 $83.14 $82.16 44,319
2022-07-28 $82.52 $83.09 $82.52 $82.96 $81.97 12,527
2022-07-27 $82.26 $82.55 $82.26 $82.49 $81.51 1,493
2022-07-26 $82.01 $82.01 $81.70 $81.70 $80.73 4,912
2022-07-25 $81.99 $82.39 $81.99 $82.32 $81.34 10,743
2022-07-22 $82.92 $82.92 $82.20 $82.36 $81.38 4,425
2022-07-21 $82.28 $82.91 $82.28 $82.80 $81.82 6,438
2022-07-20 $82.02 $82.70 $81.97 $82.33 $81.36 3,801
2022-07-19 $81.52 $82.11 $81.52 $81.99 $81.01 5,910
2022-07-18 $81.63 $81.63 $80.61 $80.61 $79.66 5,047
2022-07-15 $80.78 $81.33 $80.76 $81.33 $80.37 2,534
2022-07-14 $80.40 $80.42 $79.54 $80.38 $79.43 11,381
2022-07-13 $80.02 $80.57 $80.02 $80.50 $79.54 90,530
2022-07-12 $80.26 $80.66 $80.26 $80.59 $79.64 101,570
2022-07-11 $80.98 $80.98 $80.42 $80.44 $79.49 3,341
2022-07-08 $80.88 $81.16 $80.71 $81.10 $80.14 6,779
2022-07-07 $79.65 $80.82 $79.65 $80.80 $79.84 12,264
2022-07-06 $79.00 $79.48 $79.00 $79.31 $78.37 6,943
2022-07-05 $78.96 $79.19 $78.40 $79.19 $78.25 165,457
2022-07-01 $79.73 $80.02 $79.17 $79.82 $78.49 27,178
2022-06-30 $79.20 $79.70 $79.13 $79.48 $78.15 23,034
2022-06-29 $80.02 $80.29 $79.84 $80.01 $78.68 38,738
2022-06-28 $81.32 $81.44 $80.55 $80.55 $79.20 10,086
2022-06-27 $81.55 $81.75 $81.37 $81.37 $80.01 5,255
2022-06-24 $81.07 $81.66 $81.04 $81.61 $80.25 8,219
2022-06-23 $80.60 $80.96 $80.39 $80.96 $79.61 8,577
2022-06-22 $80.60 $80.77 $80.60 $80.61 $79.27 7,620
2022-06-21 $81.63 $81.74 $81.10 $81.10 $79.75 10,444
2022-06-17 $80.78 $81.42 $80.78 $81.17 $79.81 4,459
2022-06-16 $81.27 $81.27 $80.52 $80.78 $79.44 5,832
2022-06-15 $81.95 $82.74 $81.95 $82.49 $81.12 27,859
2022-06-14 $81.22 $81.63 $80.86 $81.45 $80.09 48,567
2022-06-13 $80.83 $81.23 $80.19 $80.65 $79.31 101,641
2022-06-10 $82.53 $82.53 $82.02 $82.37 $81.00 18,701
2022-06-09 $83.45 $83.64 $83.08 $83.08 $81.70 3,971
2022-06-08 $84.13 $84.13 $83.65 $83.66 $82.26 180,740
2022-06-07 $83.89 $84.38 $83.84 $84.38 $82.98 8,480
2022-06-06 $84.72 $84.72 $84.19 $84.19 $82.79 15,258
2022-06-03 $84.69 $84.69 $84.40 $84.57 $83.16 7,682
2022-06-02 $84.61 $85.10 $84.59 $84.93 $83.52 5,546
2022-06-01 $85.05 $85.41 $85.04 $85.10 $83.34 16,866
2022-05-31 $85.20 $85.20 $84.82 $85.04 $83.29 31,027
2022-05-27 $85.03 $85.48 $84.90 $85.48 $83.72 16,799
2022-05-26 $83.97 $84.64 $83.97 $84.60 $82.85 32,793
2022-05-25 $82.31 $83.45 $82.31 $83.40 $81.68 31,807
2022-05-24 $81.92 $82.53 $81.78 $82.50 $80.80 30,637
2022-05-23 $82.25 $82.39 $82.17 $82.32 $80.63 31,690
2022-05-20 $82.39 $82.39 $81.61 $81.92 $80.23 8,805
2022-05-19 $81.11 $82.18 $81.11 $82.02 $80.33 12,515
2022-05-18 $81.75 $81.84 $81.61 $81.77 $80.08 3,486
2022-05-17 $82.72 $82.72 $82.40 $82.55 $80.84 3,062
2022-05-16 $82.40 $82.54 $82.15 $82.17 $80.48 3,747
2022-05-13 $82.83 $82.83 $82.24 $82.64 $80.94 7,632
2022-05-12 $82.20 $82.52 $81.99 $82.21 $80.52 9,577
2022-05-11 $83.04 $83.50 $82.62 $82.63 $80.92 5,851
2022-05-10 $83.15 $83.23 $82.71 $83.09 $81.38 13,371
2022-05-09 $83.53 $83.53 $82.62 $82.80 $81.09 17,630
2022-05-06 $83.85 $84.27 $83.85 $84.14 $82.41 10,004
2022-05-05 $85.40 $85.40 $84.36 $84.41 $82.67 7,507
2022-05-04 $85.11 $85.56 $84.66 $85.48 $83.72 9,978
2022-05-03 $84.53 $85.07 $84.39 $85.07 $83.32 22,009
2022-05-02 $84.87 $85.01 $84.50 $84.96 $82.87 48,484
2022-04-29 $85.42 $85.42 $84.64 $84.65 $82.57 8,405
2022-04-28 $84.98 $85.57 $84.80 $85.39 $83.30 54,109
2022-04-27 $84.94 $85.11 $84.65 $84.71 $82.63 16,528
2022-04-26 $85.49 $85.49 $84.93 $84.93 $82.84 8,611
2022-04-25 $84.92 $85.65 $84.84 $85.65 $83.55 14,542
2022-04-22 $85.84 $85.84 $85.34 $85.44 $83.34 29,816
2022-04-21 $86.51 $86.51 $85.88 $85.88 $83.77 12,472
2022-04-20 $86.23 $86.23 $86.06 $86.13 $84.01 6,769
2022-04-19 $85.87 $86.09 $85.87 $86.04 $83.93 2,869
2022-04-18 $85.70 $85.89 $85.62 $85.65 $83.55 14,131
2022-04-14 $86.03 $86.03 $85.57 $85.82 $83.71 19,457
2022-04-13 $85.57 $86.06 $85.47 $85.99 $83.88 24,095
2022-04-12 $85.55 $85.83 $85.20 $85.49 $83.39 25,825
2022-04-11 $85.70 $85.70 $85.08 $85.23 $83.14 12,087
2022-04-08 $85.91 $86.08 $85.59 $85.70 $83.59 34,494
2022-04-07 $86.18 $86.29 $85.99 $85.99 $83.87 6,651
2022-04-06 $86.46 $86.57 $86.02 $86.14 $84.02 51,496
2022-04-05 $87.02 $87.10 $86.74 $86.74 $84.60 11,968
2022-04-04 $86.87 $87.39 $86.82 $87.32 $85.17 18,791
2022-04-01 $87.05 $87.29 $86.76 $87.15 $84.66 16,870
2022-03-31 $87.18 $87.18 $86.92 $87.11 $84.62 31,871
2022-03-30 $87.35 $87.35 $87.05 $87.08 $84.59 8,215
2022-03-29 $86.95 $87.67 $86.94 $87.53 $85.03 17,714
2022-03-28 $86.13 $86.66 $86.13 $86.66 $84.19 13,642
2022-03-25 $86.51 $86.51 $86.17 $86.17 $83.71 7,362
2022-03-24 $86.04 $86.22 $86.00 $86.22 $83.76 45,848
2022-03-23 $86.36 $86.36 $85.94 $85.94 $83.49 7,585
2022-03-22 $85.98 $86.59 $85.87 $86.55 $84.08 16,977
2022-03-21 $86.33 $86.34 $85.69 $85.84 $83.38 3,790
2022-03-18 $85.80 $86.06 $85.62 $86.06 $83.60 4,574
2022-03-17 $85.68 $85.93 $85.47 $85.91 $83.46 5,423
2022-03-16 $84.57 $85.35 $84.57 $85.35 $82.91 7,819
2022-03-15 $83.37 $84.20 $83.37 $84.13 $81.73 34,474
2022-03-14 $84.13 $84.15 $83.38 $83.43 $81.05 17,916
2022-03-11 $84.43 $84.43 $83.70 $83.77 $81.38 68,691
2022-03-10 $84.65 $84.77 $84.37 $84.38 $81.97 4,833
2022-03-09 $84.78 $85.01 $84.77 $84.91 $82.49 15,826
2022-03-08 $84.43 $84.73 $84.16 $84.17 $81.77 14,936
2022-03-07 $84.63 $84.64 $84.02 $84.06 $81.66 11,215
2022-03-04 $85.12 $85.12 $84.59 $84.62 $82.20 9,516
2022-03-03 $85.95 $85.95 $85.41 $85.58 $83.14 6,699
2022-03-02 $85.24 $85.82 $85.24 $85.82 $83.37 13,090
2022-03-01 $85.85 $85.85 $85.26 $85.31 $82.58 4,572
2022-02-28 $85.74 $86.26 $85.74 $86.04 $83.29 4,228
2022-02-25 $86.09 $86.55 $86.09 $86.48 $83.71 43,924
2022-02-24 $84.45 $85.91 $84.45 $85.91 $83.16 11,180
2022-02-23 $85.55 $85.68 $85.40 $85.40 $82.67 3,916
2022-02-22 $85.51 $85.62 $85.39 $85.41 $82.68 14,995
2022-02-18 $85.43 $85.61 $85.18 $85.48 $82.74 11,245
2022-02-17 $85.87 $85.87 $85.46 $85.57 $82.83 41,422
2022-02-16 $85.61 $86.10 $85.59 $86.07 $83.32 16,092
2022-02-15 $85.88 $85.88 $85.68 $85.76 $83.02 65,775
2022-02-14 $85.65 $85.71 $85.11 $85.51 $82.77 8,388
2022-02-11 $86.07 $86.15 $85.26 $85.29 $82.56 15,877
2022-02-10 $86.54 $86.73 $86.22 $86.22 $83.47 10,226
2022-02-09 $86.74 $86.74 $86.59 $86.73 $83.96 3,969
2022-02-08 $86.42 $86.46 $86.22 $86.28 $83.52 103,085
2022-02-07 $86.05 $86.26 $86.00 $86.14 $83.38 7,562
2022-02-04 $86.17 $86.37 $85.89 $86.23 $83.47 27,113
2022-02-03 $86.49 $86.51 $86.24 $86.29 $83.53 3,166
2022-02-02 $86.87 $86.87 $86.55 $86.82 $84.04 10,375
2022-02-01 $86.91 $87.11 $86.83 $87.11 $84.05 7,404
2022-01-31 $86.46 $86.77 $86.36 $86.77 $83.73 10,125
2022-01-28 $86.41 $86.58 $85.95 $86.58 $83.54 19,601
2022-01-27 $87.19 $87.19 $86.34 $86.54 $83.51 9,135
2022-01-26 $87.32 $87.39 $86.78 $86.94 $83.89 7,316
2022-01-25 $86.88 $87.11 $86.72 $86.97 $83.92 7,143
2022-01-24 $86.88 $87.12 $86.51 $87.12 $84.07 8,975
2022-01-21 $87.22 $87.33 $87.11 $87.16 $84.10 3,356
2022-01-20 $87.79 $87.95 $87.41 $87.41 $84.34 13,582
2022-01-19 $87.87 $87.90 $87.62 $87.62 $84.54 16,573
2022-01-18 $87.83 $87.84 $87.68 $87.76 $84.68 47,983
2022-01-14 $87.82 $87.83 $87.70 $87.82 $84.73 15,716
2022-01-13 $88.06 $88.06 $87.68 $87.68 $84.60 13,502
2022-01-12 $88.10 $88.11 $87.97 $88.04 $84.95 33,993
2022-01-11 $87.64 $88.05 $87.58 $88.02 $84.93 39,891
2022-01-10 $87.52 $87.69 $87.22 $87.65 $84.58 14,180
2022-01-07 $87.67 $87.67 $87.51 $87.60 $84.52 7,253
2022-01-06 $87.70 $87.82 $87.65 $87.70 $84.62 21,951
2022-01-05 $87.94 $87.97 $87.53 $87.54 $84.46 8,598
2022-01-04 $88.26 $88.26 $87.94 $88.04 $84.95 9,337
2022-01-03 $88.10 $88.18 $87.99 $88.18 $85.08 104,032
2021-12-31 $87.95 $88.06 $87.93 $88.00 $84.91 7,517
2021-12-30 $88.19 $88.22 $88.01 $88.11 $85.01 22,206
2021-12-29 $88.08 $88.20 $88.05 $88.06 $84.97 7,299
2021-12-28 $88.19 $88.20 $88.02 $88.07 $84.98 140,370
2021-12-27 $88.11 $88.27 $88.11 $88.22 $85.12 13,229
2021-12-23 $87.95 $88.16 $87.95 $88.14 $85.05 4,086
2021-12-22 $87.96 $88.11 $87.96 $88.04 $84.66 4,537
2021-12-21 $87.53 $87.88 $87.46 $87.84 $84.47 10,513
2021-12-20 $87.04 $87.22 $87.04 $87.21 $83.86 7,465
2021-12-17 $87.29 $87.48 $87.15 $87.42 $84.06 4,504
2021-12-16 $87.61 $87.68 $87.51 $87.57 $84.21 5,574
2021-12-15 $87.37 $87.74 $87.32 $87.69 $84.32 5,796
2021-12-14 $87.33 $87.47 $87.31 $87.47 $84.11 3,308
2021-12-13 $87.53 $87.57 $87.51 $87.54 $84.18 2,180
2021-12-10 $87.44 $87.62 $87.44 $87.62 $84.26 5,267
2021-12-09 $87.79 $87.79 $87.53 $87.53 $84.17 5,251
2021-12-08 $87.90 $87.95 $87.70 $87.89 $84.51 12,922
2021-12-07 $87.86 $87.92 $87.74 $87.81 $84.43 1,477
2021-12-06 $86.88 $87.42 $86.88 $87.23 $83.88 5,768
2021-12-03 $86.90 $86.90 $86.62 $86.71 $83.38 1,281
2021-12-02 $86.22 $86.90 $86.22 $86.77 $83.44 7,020
2021-12-01 $87.05 $87.22 $86.50 $86.50 $82.93 2,724
2021-11-30 $86.69 $86.76 $86.40 $86.48 $82.91 4,773
2021-11-29 $86.84 $87.06 $86.62 $86.88 $83.29 8,106
2021-11-26 $86.45 $86.49 $86.25 $86.46 $82.89 7,990
2021-11-24 $87.32 $87.45 $87.16 $87.44 $83.83 11,232
2021-11-23 $87.44 $87.46 $87.32 $87.41 $83.80 10,078
2021-11-22 $87.57 $87.76 $87.41 $87.41 $83.80 9,342
2021-11-19 $87.56 $87.62 $87.31 $87.31 $83.71 46,983
2021-11-18 $87.73 $87.76 $87.52 $87.59 $83.97 12,166
2021-11-17 $87.80 $87.87 $87.77 $87.77 $84.15 2,049
2021-11-16 $87.78 $87.94 $87.78 $87.90 $84.27 1,276
2021-11-15 $87.86 $87.86 $87.74 $87.80 $84.18 1,410
2021-11-12 $87.70 $87.85 $87.70 $87.70 $84.08 38,382
2021-11-11 $87.86 $87.94 $87.79 $87.90 $84.27 4,890
2021-11-10 $87.94 $88.00 $87.70 $87.72 $84.10 45,874
2021-11-09 $87.81 $87.93 $87.81 $87.93 $84.30 2,084
2021-11-08 $88.12 $88.12 $87.90 $87.96 $84.33 3,232
2021-11-05 $87.81 $88.06 $87.81 $88.04 $84.40 14,296
2021-11-04 $87.90 $87.90 $87.69 $87.85 $84.22 13,906
2021-11-03 $87.51 $87.76 $87.50 $87.74 $84.11 3,152
2021-11-02 $87.40 $87.50 $87.36 $87.41 $83.80 7,278
2021-11-01 $87.87 $87.96 $87.66 $87.66 $83.79 5,925
2021-10-29 $87.80 $87.94 $87.67 $87.72 $83.84 6,476
2021-10-28 $87.93 $87.95 $87.86 $87.95 $84.06 4,610
2021-10-27 $87.96 $87.96 $87.80 $87.80 $83.92 495
2021-10-26 $88.10 $88.15 $87.96 $87.96 $84.08 4,573
2021-10-25 $87.71 $87.92 $87.71 $87.87 $83.99 5,339
2021-10-22 $88.03 $88.03 $87.78 $87.78 $83.90 9,098
2021-10-21 $88.24 $88.24 $87.95 $88.00 $84.12 5,247
2021-10-20 $88.11 $88.11 $87.93 $88.05 $84.16 5,987
2021-10-19 $87.97 $88.05 $87.84 $87.98 $84.09 5,929
2021-10-18 $87.74 $87.90 $87.74 $87.86 $83.97 2,824
2021-10-15 $87.90 $87.98 $87.76 $87.82 $83.94 42,033
2021-10-14 $87.65 $87.79 $87.62 $87.78 $83.90 7,784
2021-10-13 $87.34 $87.42 $87.03 $87.41 $83.55 1,755
2021-10-12 $87.31 $87.37 $87.23 $87.23 $83.38 2,925
2021-10-11 $87.35 $87.47 $87.26 $87.26 $83.40 4,599
2021-10-08 $87.52 $87.52 $87.40 $87.41 $83.55 1,979
2021-10-07 $87.62 $87.75 $87.49 $87.49 $83.62 6,440
2021-10-06 $87.19 $87.42 $87.19 $87.34 $83.48 4,733
2021-10-05 $87.45 $87.59 $87.38 $87.38 $83.52 1,982
2021-10-04 $87.63 $87.63 $87.37 $87.37 $83.51 2,148
2021-10-01 $87.81 $87.91 $87.61 $87.84 $83.69 29,060
2021-09-30 $88.07 $88.07 $87.62 $87.72 $83.58 53,452
2021-09-29 $87.95 $88.10 $87.95 $87.99 $83.84 2,420
2021-09-28 $88.03 $88.03 $87.50 $87.90 $83.76 48,084
2021-09-27 $88.19 $88.19 $88.09 $88.18 $84.02 5,047
2021-09-24 $88.10 $88.27 $88.10 $88.16 $84.00 3,687
2021-09-23 $88.10 $88.24 $88.08 $88.13 $83.98 3,271
2021-09-22 $87.89 $87.96 $87.80 $87.82 $83.68 18,193
2021-09-21 $87.85 $87.85 $87.61 $87.80 $83.66 9,947
2021-09-20 $87.70 $87.72 $87.50 $87.64 $83.51 3,230
2021-09-17 $88.12 $88.25 $88.00 $88.00 $83.85 15,223
2021-09-16 $87.94 $88.09 $87.94 $88.03 $83.88 4,412
2021-09-15 $87.73 $88.00 $87.73 $87.94 $83.79 4,781
2021-09-14 $87.74 $87.83 $87.71 $87.77 $83.63 44,270
2021-09-13 $87.77 $87.93 $87.76 $87.79 $83.65 20,267
2021-09-10 $87.84 $87.91 $87.78 $87.78 $83.64 5,255
2021-09-09 $87.75 $87.82 $87.73 $87.73 $83.59 5,520
2021-09-08 $87.61 $87.73 $87.61 $87.66 $83.53 10,249
2021-09-07 $87.90 $87.90 $87.74 $87.74 $83.60 3,577
2021-09-03 $87.73 $87.81 $87.70 $87.81 $83.67 1,206
2021-09-02 $87.82 $87.91 $87.82 $87.84 $83.70 26,666
2021-09-01 $87.94 $88.04 $87.90 $87.94 $83.55 2,245
2021-08-31 $87.79 $87.86 $87.67 $87.86 $83.47 64,197
2021-08-30 $87.75 $87.90 $87.75 $87.82 $83.43 16,732
2021-08-27 $87.63 $87.84 $87.63 $87.83 $83.44 7,826
2021-08-26 $87.62 $87.71 $87.58 $87.60 $83.22 4,081
2021-08-25 $87.45 $87.70 $87.45 $87.63 $83.25 2,548
2021-08-24 $87.42 $87.53 $87.30 $87.46 $83.09 7,268
2021-08-23 $87.05 $87.35 $87.05 $87.28 $82.92 16,968
2021-08-20 $87.01 $87.15 $86.99 $87.03 $82.68 61,066
2021-08-19 $86.89 $86.89 $86.65 $86.84 $82.50 3,063
2021-08-18 $87.17 $87.17 $86.93 $86.99 $82.64 2,633
2021-08-17 $87.10 $87.17 $86.97 $87.17 $82.81 6,825
2021-08-16 $87.19 $87.21 $87.07 $87.19 $82.84 5,074
2021-08-13 $87.25 $87.28 $87.23 $87.28 $82.92 8,520
2021-08-12 $86.96 $87.25 $86.93 $87.19 $82.83 9,379
2021-08-11 $87.05 $87.08 $86.98 $87.05 $82.70 2,575
2021-08-10 $87.18 $87.19 $86.99 $86.99 $82.64 8,758
2021-08-09 $87.19 $87.20 $87.11 $87.11 $82.75 3,445
2021-08-06 $87.18 $87.18 $87.18 $87.18 $82.82 743
2021-08-05 $87.01 $87.08 $86.92 $87.00 $82.65 6,980
2021-08-04 $86.85 $86.95 $86.85 $86.89 $82.55 6,025
2021-08-03 $86.98 $87.09 $86.87 $87.09 $82.74 28,453
2021-08-02 $87.45 $87.45 $87.19 $87.19 $82.58 7,109
2021-07-30 $87.39 $87.55 $87.39 $87.47 $82.84 8,854
2021-07-29 $87.46 $87.65 $87.46 $87.57 $82.94 26,214
2021-07-28 $87.54 $87.55 $87.33 $87.44 $82.82 48,159
2021-07-27 $87.33 $87.39 $87.25 $87.35 $82.73 2,952
2021-07-26 $87.52 $87.61 $87.34 $87.45 $82.82 2,553
2021-07-23 $87.61 $87.71 $87.60 $87.60 $82.96 3,896
2021-07-22 $87.45 $87.57 $87.35 $87.44 $82.82 4,657
2021-07-21 $87.17 $87.38 $87.12 $87.38 $82.76 29,131
2021-07-20 $86.61 $87.15 $86.61 $87.03 $82.42 46,362
2021-07-19 $87.20 $87.20 $86.67 $86.69 $82.11 14,017
2021-07-16 $87.64 $87.64 $87.45 $87.45 $82.82 1,961
2021-07-15 $87.72 $87.72 $87.48 $87.70 $83.06 3,336
2021-07-14 $87.93 $87.93 $87.69 $87.77 $83.13 4,597
2021-07-13 $87.82 $87.96 $87.80 $87.80 $83.16 2,255
2021-07-12 $87.82 $87.98 $87.79 $87.92 $83.27 6,419
2021-07-09 $87.87 $87.87 $87.85 $87.85 $83.20 1,182
2021-07-08 $87.73 $87.73 $87.52 $87.58 $82.95 5,630
2021-07-07 $88.04 $88.04 $87.85 $87.91 $83.26 7,808
2021-07-06 $88.09 $88.09 $87.92 $88.00 $83.34 11,027
2021-07-02 $88.08 $88.15 $88.08 $88.15 $83.49 4,568
2021-07-01 $88.33 $88.49 $88.33 $88.48 $83.54 10,996
2021-06-30 $88.03 $88.18 $88.03 $88.16 $83.24 5,608
2021-06-29 $88.05 $88.13 $88.03 $88.13 $83.21 4,942
2021-06-28 $88.06 $88.07 $87.95 $88.06 $83.15 2,451
2021-06-25 $88.13 $88.20 $88.06 $88.15 $83.23 9,730
2021-06-24 $87.98 $88.09 $87.92 $87.96 $83.05 7,881
2021-06-23 $87.90 $88.00 $87.79 $87.86 $82.96 3,778
2021-06-22 $87.66 $87.74 $87.66 $87.71 $82.81 1,715
2021-06-21 $87.57 $87.73 $87.57 $87.67 $82.77 3,169
2021-06-18 $87.51 $87.67 $87.48 $87.57 $82.68 3,584
2021-06-17 $87.85 $87.85 $87.57 $87.70 $82.80 1,641
2021-06-16 $87.56 $87.67 $87.45 $87.62 $82.73 4,745
2021-06-15 $87.61 $87.63 $87.45 $87.57 $82.68 121,805
2021-06-14 $87.61 $87.64 $87.40 $87.56 $82.68 3,370
2021-06-11 $87.60 $87.60 $87.49 $87.50 $82.62 1,513
2021-06-10 $87.40 $87.60 $87.40 $87.44 $82.56 4,320
2021-06-09 $87.46 $87.46 $87.30 $87.46 $82.58 8,781
2021-06-08 $87.35 $87.48 $87.35 $87.41 $82.53 74,772
2021-06-07 $87.46 $87.51 $87.36 $87.44 $82.56 5,838
2021-06-04 $87.41 $87.43 $87.35 $87.38 $82.51 1,809
2021-06-03 $87.39 $87.50 $87.39 $87.42 $82.54 2,401
2021-06-02 $87.47 $87.47 $87.43 $87.45 $82.57 6,331
2021-06-01 $87.42 $87.73 $87.40 $87.66 $82.50 33,445
2021-05-28 $87.41 $87.59 $87.29 $87.46 $82.32 37,186
2021-05-27 $87.51 $87.55 $87.42 $87.42 $82.28 1,671
2021-05-26 $87.20 $87.41 $87.18 $87.31 $82.17 8,008
2021-05-25 $87.35 $87.49 $87.09 $87.09 $81.97 27,231
2021-05-24 $87.31 $87.50 $87.31 $87.43 $82.29 1,984
2021-05-21 $87.43 $87.43 $87.19 $87.29 $82.16 4,412
2021-05-20 $87.04 $87.30 $86.91 $87.20 $82.08 15,555
2021-05-19 $87.07 $87.13 $86.83 $87.00 $81.89 8,799
2021-05-18 $87.27 $87.35 $87.14 $87.14 $82.02 6,595
2021-05-17 $87.41 $87.45 $87.30 $87.40 $82.26 37,156
2021-05-14 $87.34 $87.51 $87.34 $87.42 $82.28 6,365
2021-05-13 $87.32 $87.35 $87.24 $87.25 $82.12 7,785
2021-05-12 $87.35 $87.35 $87.02 $87.02 $81.91 3,261
2021-05-11 $87.05 $87.33 $87.05 $87.28 $82.15 6,872
2021-05-10 $87.54 $87.54 $87.39 $87.39 $82.26 13,263
2021-05-07 $87.54 $87.61 $87.50 $87.50 $82.36 5,731
2021-05-06 $87.49 $87.60 $87.39 $87.50 $82.36 8,106
2021-05-05 $87.35 $87.57 $87.35 $87.57 $82.42 3,200
2021-05-04 $87.33 $87.52 $87.30 $87.45 $82.31 64,998
2021-05-03 $87.93 $87.97 $87.86 $87.86 $82.44 4,188
2021-04-30 $87.85 $87.93 $87.82 $87.82 $82.40 2,887
2021-04-29 $87.90 $87.96 $87.83 $87.88 $82.45 10,242
2021-04-28 $87.67 $87.83 $87.56 $87.74 $82.32 5,967
2021-04-27 $87.66 $87.69 $87.62 $87.65 $82.24 2,203
2021-04-26 $87.74 $87.79 $87.68 $87.68 $82.26 5,440
2021-04-23 $87.46 $87.77 $87.46 $87.53 $82.12 9,676
2021-04-22 $87.57 $87.62 $87.46 $87.46 $82.06 4,583
2021-04-21 $87.33 $87.52 $87.33 $87.49 $82.09 5,902
2021-04-20 $87.44 $87.44 $87.23 $87.23 $81.84 1,953
2021-04-19 $87.62 $87.66 $87.50 $87.52 $82.11 4,184
2021-04-16 $87.71 $87.81 $87.63 $87.67 $82.26 4,473
2021-04-15 $87.55 $87.77 $87.54 $87.71 $82.29 22,177
2021-04-14 $87.66 $87.82 $87.63 $87.63 $82.22 19,192
2021-04-13 $87.62 $87.67 $87.55 $87.58 $82.17 7,615
2021-04-12 $87.75 $87.75 $87.69 $87.75 $82.33 3,505
2021-04-09 $87.77 $87.79 $87.57 $87.79 $82.37 7,908
2021-04-08 $87.84 $87.90 $87.81 $87.81 $82.38 20,224
2021-04-07 $87.85 $87.94 $87.76 $87.94 $82.51 12,863
2021-04-06 $87.90 $87.94 $87.85 $87.88 $82.45 3,672
2021-04-05 $87.93 $87.93 $87.77 $87.83 $82.40 11,753
2021-04-01 $87.83 $87.97 $87.83 $87.93 $82.27 3,794
2021-03-31 $87.67 $87.94 $87.66 $87.86 $82.19 11,599
2021-03-30 $87.48 $87.60 $87.40 $87.41 $81.77 72,793
2021-03-29 $87.38 $87.61 $87.32 $87.53 $81.89 4,726
2021-03-26 $87.19 $87.29 $86.94 $87.26 $81.64 9,749
2021-03-25 $86.79 $87.19 $86.79 $87.16 $81.54 27,735
2021-03-24 $87.16 $87.27 $86.89 $86.89 $81.29 4,293
2021-03-23 $86.80 $86.88 $86.73 $86.82 $81.22 3,306
2021-03-22 $86.80 $86.97 $86.80 $86.88 $81.28 722
2021-03-19 $86.42 $86.68 $86.20 $86.57 $80.99 4,997
2021-03-18 $86.64 $86.84 $86.37 $86.51 $80.93 14,981
2021-03-17 $86.47 $86.88 $86.47 $86.78 $81.18 7,591
2021-03-16 $86.83 $86.83 $86.62 $86.62 $81.04 56,545
2021-03-15 $86.87 $86.90 $86.75 $86.89 $81.28 4,049
2021-03-12 $86.99 $86.99 $86.79 $86.88 $81.28 22,487
2021-03-11 $86.74 $87.00 $86.74 $86.85 $81.25 1,555
2021-03-10 $86.48 $86.66 $86.42 $86.61 $81.03 5,187
2021-03-09 $86.59 $86.68 $86.30 $86.39 $80.82 50,352
2021-03-08 $86.99 $86.99 $86.50 $86.52 $80.94 6,739
2021-03-05 $86.76 $87.44 $86.55 $86.93 $81.33 6,501
2021-03-04 $87.04 $87.08 $86.67 $86.69 $81.11 12,262
2021-03-03 $87.00 $87.09 $86.93 $86.97 $81.36 10,581
2021-03-02 $87.10 $87.15 $86.94 $86.94 $81.34 11,031
2021-03-01 $87.17 $87.48 $87.17 $87.43 $81.53 16,413
2021-02-26 $87.04 $87.08 $86.60 $86.60 $80.76 35,467
2021-02-25 $87.25 $87.29 $87.03 $87.12 $81.25 3,778
2021-02-24 $87.28 $87.42 $87.21 $87.38 $81.49 1,756
2021-02-23 $87.15 $87.38 $87.13 $87.36 $81.48 1,547
2021-02-22 $87.29 $87.29 $87.20 $87.20 $81.32 1,755
2021-02-19 $87.32 $87.46 $87.29 $87.35 $81.47 2,145
2021-02-18 $87.27 $87.27 $87.19 $87.21 $81.33 1,042
2021-02-17 $87.31 $87.37 $87.15 $87.29 $81.41 2,152
2021-02-16 $87.25 $87.33 $87.25 $87.33 $81.45 1,284
2021-02-12 $87.13 $87.41 $87.13 $87.31 $81.43 3,103
2021-02-11 $87.07 $87.69 $86.99 $87.06 $81.19 3,347
2021-02-10 $87.02 $87.15 $86.98 $86.98 $81.11 1,683
2021-02-09 $87.04 $87.31 $87.04 $87.18 $81.30 29,220
2021-02-08 $86.96 $87.19 $86.96 $87.17 $81.30 4,694
2021-02-05 $86.99 $87.01 $86.92 $86.93 $81.07 1,613
2021-02-04 $86.90 $86.93 $86.66 $86.82 $80.97 1,568
2021-02-03 $86.59 $86.66 $86.59 $86.66 $80.82 1,662
2021-02-02 $86.50 $86.52 $86.42 $86.52 $80.69 2,236
2021-02-01 $86.37 $86.47 $86.37 $86.45 $80.34 14,141
2021-01-29 $86.61 $86.61 $86.16 $86.27 $80.17 15,852
2021-01-28 $86.61 $86.68 $86.58 $86.58 $80.46 1,884
2021-01-27 $86.40 $86.40 $86.16 $86.25 $80.15 4,592
2021-01-26 $86.62 $86.62 $86.50 $86.50 $80.39 1,754
2021-01-25 $86.49 $86.58 $86.48 $86.58 $80.46 851
2021-01-22 $86.52 $86.68 $86.52 $86.65 $80.53 5,468
2021-01-21 $86.96 $86.96 $86.70 $86.80 $80.67 3,513
2021-01-20 $86.80 $86.84 $86.64 $86.77 $80.64 5,041
2021-01-19 $86.56 $86.70 $86.48 $86.67 $80.55 2,630
2021-01-15 $86.52 $86.52 $86.40 $86.40 $80.30 1,717
2021-01-14 $86.60 $86.65 $86.53 $86.59 $80.47 3,222
2021-01-13 $86.55 $86.66 $86.51 $86.61 $80.49 3,551
2021-01-12 $86.36 $86.54 $86.35 $86.52 $80.41 1,918
2021-01-11 $86.54 $86.65 $86.34 $86.35 $80.25 8,976
2021-01-08 $86.69 $86.70 $86.59 $86.70 $80.58 791
2021-01-07 $86.58 $86.67 $86.47 $86.56 $80.44 2,498
2021-01-06 $86.36 $86.53 $86.23 $86.23 $80.14 4,293
2021-01-05 $86.15 $86.19 $86.08 $86.18 $80.09 76,123
2021-01-04 $86.38 $86.38 $86.01 $86.17 $80.08 2,387
2020-12-31 $86.40 $86.40 $86.26 $86.35 $80.25 3,766
2020-12-30 $86.32 $86.39 $86.27 $86.33 $80.23 3,129
2020-12-29 $86.37 $86.37 $86.16 $86.19 $80.10 1,923
2020-12-28 $86.26 $86.37 $86.18 $86.21 $80.12 2,595
2020-12-24 $85.97 $86.24 $85.97 $86.16 $80.07 2,979
2020-12-23 $86.20 $86.29 $86.15 $86.25 $79.90 2,304
2020-12-22 $85.76 $86.00 $85.76 $85.90 $79.58 2,009
2020-12-21 $85.81 $85.89 $85.70 $85.82 $79.50 1,622
2020-12-18 $86.06 $86.14 $85.97 $86.14 $79.80 1,282
2020-12-17 $85.95 $86.14 $85.95 $86.07 $79.74 2,460
2020-12-16 $85.92 $86.10 $85.90 $85.91 $79.59 3,255
2020-12-15 $85.90 $85.97 $85.90 $85.97 $79.64 694
2020-12-14 $85.67 $85.70 $85.57 $85.70 $79.39 1,579
2020-12-11 $85.77 $85.77 $85.58 $85.71 $79.41 2,226
2020-12-10 $85.79 $85.98 $85.65 $85.84 $79.52 2,017
2020-12-09 $85.93 $85.93 $85.71 $85.73 $79.42 3,845
2020-12-08 $85.74 $86.02 $85.74 $85.92 $79.60 7,514
2020-12-07 $85.94 $85.97 $85.80 $85.85 $79.53 1,198
2020-12-04 $85.87 $86.03 $85.86 $86.03 $79.70 3,315
2020-12-03 $85.85 $85.85 $85.61 $85.61 $79.31 3,333
2020-12-02 $85.51 $85.66 $85.48 $85.59 $79.29 2,315
2020-12-01 $85.74 $85.86 $85.74 $85.86 $79.23 811
2020-11-30 $85.30 $85.40 $85.30 $85.40 $78.81 303
2020-11-27 $85.51 $85.51 $85.50 $85.50 $78.90 431
2020-11-25 $85.41 $85.56 $85.41 $85.49 $78.89 2,381
2020-11-24 $85.32 $85.61 $85.32 $85.45 $78.85 1,800
2020-11-23 $85.03 $85.20 $85.03 $85.20 $78.62 8,592
2020-11-20 $85.08 $85.15 $84.99 $85.03 $78.46 937
2020-11-19 $84.92 $85.18 $84.92 $85.15 $78.58 5,474
2020-11-18 $85.15 $85.35 $85.01 $85.01 $78.45 5,230
2020-11-17 $85.00 $85.14 $84.98 $85.14 $78.57 1,538
2020-11-16 $84.88 $85.17 $84.88 $85.17 $78.60 1,476
2020-11-13 $84.46 $84.62 $84.46 $84.60 $78.07 12,968
2020-11-12 $84.84 $84.84 $84.47 $84.47 $77.95 4,293
2020-11-11 $85.16 $85.28 $85.00 $85.00 $78.44 2,119
2020-11-10 $85.27 $85.27 $85.14 $85.14 $78.57 1,676
2020-11-09 $85.84 $86.00 $85.25 $85.25 $78.67 4,818
2020-11-06 $84.64 $84.71 $84.40 $84.41 $77.89 2,069
2020-11-05 $84.61 $84.88 $84.61 $84.62 $78.09 17,299
2020-11-04 $83.80 $84.40 $83.80 $84.19 $77.69 7,549
2020-11-03 $83.17 $83.62 $83.17 $83.62 $77.17 2,723
2020-11-02 $83.36 $83.36 $83.00 $83.18 $76.48 1,049
2020-10-30 $82.80 $83.19 $82.80 $83.18 $76.48 1,220
2020-10-29 $82.44 $82.89 $82.44 $82.74 $76.08 13,357
2020-10-28 $82.65 $82.76 $82.55 $82.55 $75.90 1,169
2020-10-27 $83.23 $83.34 $83.23 $83.31 $76.60 1,171
2020-10-26 $83.73 $83.73 $83.18 $83.29 $76.58 1,578
2020-10-23 $83.94 $83.94 $83.81 $83.93 $77.17 820
2020-10-22 $83.73 $83.90 $83.73 $83.87 $77.11 1,117
2020-10-21 $83.77 $83.86 $83.68 $83.73 $76.98 1,978
2020-10-20 $83.66 $83.68 $83.58 $83.63 $76.89 1,592
2020-10-19 $83.74 $83.74 $83.38 $83.38 $76.66 418
2020-10-16 $83.82 $83.84 $83.55 $83.55 $76.82 1,595
2020-10-15 $83.44 $83.75 $83.44 $83.75 $77.01 796
2020-10-14 $83.86 $83.90 $83.73 $83.77 $77.02 1,257
2020-10-13 $84.00 $84.00 $83.48 $83.98 $77.21 1,970
2020-10-12 $84.20 $84.49 $84.20 $84.40 $77.60 1,573
2020-10-09 $83.78 $84.02 $83.76 $84.02 $77.25 2,679
2020-10-08 $83.87 $83.87 $83.77 $83.77 $77.02 1,085
2020-10-07 $83.54 $83.90 $83.54 $83.85 $77.10 9,772
2020-10-06 $83.50 $83.77 $83.30 $83.30 $76.59 2,285
2020-10-05 $83.07 $83.48 $83.07 $83.48 $76.75 2,805
2020-10-02 $82.70 $82.83 $82.62 $82.78 $76.11 1,116
2020-10-01 $83.01 $83.05 $82.98 $83.02 $76.08 2,140
2020-09-30 $82.77 $82.80 $82.77 $82.80 $75.88 1,044
2020-09-29 $82.40 $82.40 $82.11 $82.23 $75.36 2,157
2020-09-28 $82.28 $82.43 $82.22 $82.42 $75.53 4,303
2020-09-25 $81.85 $81.91 $81.80 $81.80 $74.96 1,168
2020-09-24 $81.56 $81.96 $81.56 $81.93 $75.08 1,436
2020-09-23 $82.67 $82.67 $81.38 $81.54 $74.72 10,326
2020-09-22 $82.42 $82.74 $82.42 $82.74 $75.83 1,564
2020-09-21 $82.40 $82.42 $82.35 $82.42 $75.53 875
2020-09-18 $83.23 $83.23 $83.14 $83.19 $76.23 2,900
2020-09-17 $83.28 $83.33 $83.18 $83.33 $76.37 787
2020-09-16 $83.46 $83.55 $83.37 $83.37 $76.40 1,284
2020-09-15 $83.34 $83.46 $83.34 $83.39 $76.42 963
2020-09-14 $83.37 $83.37 $83.13 $83.22 $76.26 1,578
2020-09-11 $83.14 $83.21 $83.14 $83.21 $76.26 538
2020-09-10 $83.62 $83.73 $83.20 $83.20 $76.25 1,084
2020-09-09 $82.94 $83.52 $82.94 $83.46 $76.48 4,903
2020-09-08 $83.16 $83.20 $82.89 $82.89 $75.96 2,059
2020-09-04 $83.41 $83.63 $83.00 $83.49 $76.51 3,152
2020-09-03 $83.69 $83.69 $83.18 $83.54 $76.56 6,626
2020-09-02 $83.88 $84.07 $83.88 $84.04 $77.01 1,928
2020-09-01 $83.80 $84.24 $83.73 $84.21 $76.96 10,802
2020-08-31 $83.95 $83.95 $83.75 $83.80 $76.58 2,130
2020-08-28 $84.02 $84.03 $83.87 $83.89 $76.66 2,818
2020-08-27 $83.95 $84.10 $83.84 $83.93 $76.70 1,960
2020-08-26 $84.00 $84.06 $83.97 $83.97 $76.74 910
2020-08-25 $83.78 $83.95 $83.66 $83.95 $76.72 1,156
2020-08-24 $83.60 $83.84 $83.50 $83.84 $76.61 1,759
2020-08-21 $83.33 $83.42 $83.30 $83.42 $76.23 1,435
2020-08-20 $83.35 $83.38 $83.30 $83.38 $76.20 664
2020-08-19 $83.23 $83.27 $83.23 $83.27 $76.09 474
2020-08-18 $83.34 $83.42 $83.18 $83.42 $76.23 885
2020-08-17 $82.94 $83.38 $82.94 $83.38 $76.19 1,541
2020-08-14 $82.99 $82.99 $82.83 $82.83 $75.70 1,048
2020-08-13 $83.26 $83.45 $83.06 $83.06 $75.90 1,281
2020-08-12 $83.63 $83.63 $83.35 $83.35 $76.17 1,026
2020-08-11 $83.95 $83.95 $83.26 $83.26 $76.09 748
2020-08-10 $83.82 $83.82 $83.82 $83.82 $76.60 443
2020-08-07 $83.90 $83.90 $83.68 $83.77 $76.56 1,547
2020-08-06 $83.63 $83.92 $83.62 $83.92 $76.69 3,455
2020-08-05 $83.68 $83.72 $83.22 $83.67 $76.46 2,553
2020-08-04 $83.43 $83.50 $83.26 $83.30 $76.12 7,055
2020-08-03 $83.85 $83.87 $83.64 $83.77 $76.33 6,163
2020-07-31 $83.69 $83.81 $83.54 $83.81 $76.37 2,168
2020-07-30 $83.36 $83.76 $83.33 $83.76 $76.33 3,016
2020-07-29 $83.35 $83.60 $83.35 $83.59 $76.17 658
2020-07-28 $83.35 $83.35 $83.12 $83.12 $75.74 725
2020-07-27 $83.25 $83.37 $83.09 $83.37 $75.97 3,179
2020-07-24 $82.91 $83.24 $82.91 $83.24 $75.85 1,977
2020-07-23 $83.08 $83.14 $82.65 $82.95 $75.58 6,354
2020-07-22 $82.87 $83.15 $82.87 $83.15 $75.77 2,334
2020-07-21 $83.05 $83.15 $82.95 $82.95 $75.58 2,800
2020-07-20 $82.59 $82.68 $82.37 $82.68 $75.34 1,359
2020-07-17 $81.91 $82.23 $81.90 $82.23 $74.93 3,373
2020-07-16 $81.90 $81.97 $81.90 $81.97 $74.69 3,212
2020-07-15 $81.80 $81.90 $81.79 $81.90 $74.63 2,533
2020-07-14 $81.00 $81.41 $81.00 $81.41 $74.18 1,151
2020-07-13 $81.31 $81.67 $80.82 $80.82 $73.64 2,761
2020-07-10 $80.64 $81.21 $80.55 $81.16 $73.96 2,400
2020-07-09 $81.02 $81.02 $80.75 $80.88 $73.70 1,853
2020-07-08 $81.04 $81.18 $81.04 $81.18 $73.97 1,349
2020-07-07 $81.49 $81.57 $80.99 $80.99 $73.80 2,559
2020-07-06 $81.26 $81.56 $81.26 $81.50 $74.26 869
2020-07-02 $80.97 $81.02 $80.88 $80.88 $73.70 4,822
2020-07-01 $80.68 $80.90 $80.68 $80.79 $73.37 711
2020-06-30 $79.98 $80.42 $79.97 $80.39 $73.01 1,794
2020-06-29 $79.98 $79.98 $79.63 $79.63 $72.31 265
2020-06-26 $80.57 $80.57 $80.05 $80.06 $72.71 4,971
2020-06-25 $80.79 $81.06 $80.79 $80.80 $73.38 2,787
2020-06-24 $81.39 $81.39 $80.64 $80.90 $73.47 3,978
2020-06-23 $81.77 $81.88 $81.75 $81.75 $74.24 752
2020-06-22 $81.75 $81.75 $81.28 $81.64 $74.14 3,914
2020-06-19 $81.65 $81.74 $81.65 $81.74 $74.23 659
2020-06-18 $81.80 $81.92 $81.61 $81.89 $74.37 2,709
2020-06-17 $81.99 $82.25 $81.99 $82.10 $74.56 1,110
2020-06-16 $82.92 $82.94 $82.34 $82.34 $74.78 2,272
2020-06-15 $80.82 $82.25 $80.82 $82.25 $74.69 1,255
2020-06-12 $81.55 $81.55 $80.93 $81.37 $73.90 5,462
2020-06-11 $81.07 $81.32 $78.64 $80.56 $73.16 11,044
2020-06-10 $82.51 $82.88 $82.20 $82.70 $75.11 2,636
2020-06-09 $83.01 $83.01 $82.55 $82.79 $75.18 5,409
2020-06-08 $83.53 $83.61 $83.53 $83.61 $75.93 637
2020-06-05 $83.77 $83.95 $83.63 $83.63 $75.95 2,094
2020-06-04 $82.65 $82.86 $82.56 $82.61 $75.02 9,460
2020-06-03 $82.61 $83.02 $82.61 $82.87 $75.26 4,081
2020-06-02 $81.89 $82.36 $81.89 $82.36 $74.80 2,946
2020-06-01 $81.70 $81.84 $81.70 $81.84 $74.08 1,873
2020-05-29 $80.82 $81.31 $80.81 $81.01 $73.32 9,892
2020-05-28 $81.00 $81.44 $81.00 $81.04 $73.35 2,623
2020-05-27 $80.88 $80.88 $80.72 $80.87 $73.20 880
2020-05-26 $80.61 $80.97 $80.61 $80.81 $73.14 2,363
2020-05-22 $79.68 $80.18 $79.68 $80.12 $72.52 1,050
2020-05-21 $79.82 $79.89 $79.72 $79.85 $72.28 2,451
2020-05-20 $79.98 $79.98 $79.98 $79.98 $72.39 318
2020-05-19 $78.97 $79.12 $78.96 $79.12 $71.61 821
2020-05-18 $78.81 $79.12 $78.70 $79.12 $71.62 2,883
2020-05-15 $77.34 $77.67 $77.33 $77.67 $70.30 7,821
2020-05-14 $77.29 $77.53 $76.68 $77.53 $70.18 5,049
2020-05-13 $78.20 $78.20 $77.71 $77.79 $70.41 1,916
2020-05-12 $78.64 $78.89 $78.20 $78.20 $70.78 965
2020-05-11 $78.15 $78.70 $78.15 $78.38 $70.94 3,768
2020-05-08 $77.83 $77.83 $77.83 $77.83 $70.45 603
2020-05-07 $78.30 $78.42 $77.82 $77.83 $70.45 7,957
2020-05-06 $78.24 $78.46 $77.90 $77.90 $70.51 5,744
2020-05-05 $78.00 $78.24 $78.00 $78.15 $70.73 29,647
2020-05-04 $77.55 $77.62 $77.25 $77.42 $70.08 8,104
2020-05-01 $78.77 $78.77 $78.09 $78.09 $70.41 4,376
2020-04-30 $78.78 $79.33 $78.33 $79.33 $71.52 28,233
2020-04-29 $78.10 $79.19 $78.00 $79.19 $71.39 10,573
2020-04-28 $78.10 $78.14 $77.60 $77.78 $70.13 21,033
2020-04-27 $77.90 $77.96 $77.73 $77.79 $70.14 7,143
2020-04-24 $78.01 $78.01 $77.25 $77.33 $69.72 2,718
2020-04-23 $78.44 $78.63 $77.88 $78.11 $70.42 9,606
2020-04-22 $77.86 $78.32 $77.37 $78.19 $70.50 5,065
2020-04-21 $77.35 $77.56 $77.27 $77.49 $69.86 1,458
2020-04-20 $79.30 $79.49 $78.78 $78.84 $71.08 2,080
2020-04-17 $79.89 $80.18 $79.89 $80.18 $72.29 4,208
2020-04-16 $79.46 $79.46 $79.13 $79.46 $71.64 10,769
2020-04-15 $79.12 $79.95 $79.12 $79.95 $72.08 4,977
2020-04-14 $80.84 $81.33 $80.22 $80.81 $72.86 5,114
2020-04-13 $80.61 $80.88 $79.69 $80.82 $72.87 4,513
2020-04-09 $79.42 $82.89 $79.42 $81.46 $73.45 9,644
2020-04-08 $75.43 $76.92 $75.23 $76.61 $69.07 5,620
2020-04-07 $75.45 $76.19 $74.64 $74.64 $67.30 9,097
2020-04-06 $74.39 $74.83 $74.15 $74.83 $67.47 48,071
2020-04-03 $73.54 $73.54 $72.81 $72.98 $65.80 4,470
2020-04-02 $74.13 $74.57 $73.70 $74.51 $67.18 5,568
2020-04-01 $75.27 $75.27 $73.95 $74.24 $66.60 2,787
2020-03-31 $76.44 $76.98 $76.30 $76.39 $68.53 5,947
2020-03-30 $76.47 $77.00 $76.18 $76.58 $68.70 5,201
2020-03-27 $75.01 $76.83 $74.56 $76.13 $68.30 9,128
2020-03-26 $74.33 $75.94 $74.33 $75.94 $68.13 10,252
2020-03-25 $71.65 $74.43 $70.93 $73.10 $65.58 9,595
2020-03-24 $70.38 $71.40 $69.29 $71.01 $63.70 52,002
2020-03-23 $68.81 $70.42 $63.02 $67.94 $60.95 73,621
2020-03-20 $70.50 $71.03 $69.03 $69.05 $61.94 27,341
2020-03-19 $71.70 $72.49 $70.98 $71.52 $64.16 18,397
2020-03-18 $73.21 $74.43 $72.45 $73.48 $65.92 27,461
2020-03-17 $74.87 $76.20 $74.28 $76.11 $68.28 47,601
2020-03-16 $75.43 $76.89 $74.92 $75.21 $67.47 11,256
2020-03-13 $79.11 $79.86 $77.81 $79.86 $71.64 41,945
2020-03-12 $75.85 $77.69 $70.80 $77.16 $69.22 40,348
2020-03-11 $80.23 $80.87 $80.06 $80.52 $72.24 8,362
2020-03-10 $81.50 $82.48 $80.75 $82.48 $73.99 25,075
2020-03-09 $79.36 $80.79 $78.38 $80.68 $72.38 35,541
2020-03-06 $84.31 $84.39 $83.56 $84.39 $75.71 28,298
2020-03-05 $85.66 $85.68 $85.30 $85.45 $76.65 3,957
2020-03-04 $86.18 $86.76 $86.18 $86.76 $77.84 7,056
2020-03-03 $86.33 $86.56 $85.58 $85.64 $76.83 16,296
2020-03-02 $85.66 $86.77 $85.53 $86.77 $77.54 6,754
2020-02-28 $85.08 $85.93 $84.70 $85.93 $76.79 57,396
2020-02-27 $86.94 $87.00 $85.84 $86.02 $76.87 24,433
2020-02-26 $87.43 $87.60 $87.12 $87.33 $78.04 23,054
2020-02-25 $87.71 $88.18 $87.19 $87.27 $77.98 12,185
2020-02-24 $88.03 $88.18 $87.89 $87.89 $78.54 4,676
2020-02-21 $89.04 $89.17 $88.97 $89.16 $79.68 3,977
2020-02-20 $89.31 $89.40 $89.31 $89.36 $79.86 1,675
2020-02-19 $89.35 $89.38 $89.27 $89.27 $79.77 4,251
2020-02-18 $89.36 $89.36 $89.15 $89.26 $79.76 4,601
2020-02-14 $89.03 $89.52 $89.03 $89.52 $80.00 3,854
2020-02-13 $89.51 $89.61 $89.48 $89.57 $80.04 6,190
2020-02-12 $89.44 $89.55 $89.36 $89.54 $80.01 15,252
2020-02-11 $89.27 $89.30 $89.25 $89.25 $79.76 3,871
2020-02-10 $88.99 $89.11 $88.97 $89.11 $79.63 10,572
2020-02-07 $89.13 $89.13 $89.01 $89.08 $79.60 3,964
2020-02-06 $89.26 $89.35 $89.20 $89.29 $79.79 6,261
2020-02-05 $89.10 $89.19 $89.10 $89.19 $79.70 2,883
2020-02-04 $88.54 $88.78 $88.54 $88.78 $79.33 2,247
2020-02-03 $88.75 $88.75 $88.38 $88.38 $78.72 3,085
2020-01-31 $88.42 $88.42 $88.20 $88.32 $78.67 4,602
2020-01-30 $88.58 $88.87 $88.39 $88.87 $79.16 9,814
2020-01-29 $89.00 $89.08 $88.79 $88.79 $79.09 4,779
2020-01-28 $88.54 $89.00 $88.45 $88.93 $79.21 2,775
2020-01-27 $88.35 $88.40 $88.16 $88.16 $78.53 3,381
2020-01-24 $89.33 $89.33 $88.92 $88.97 $79.25 5,473
2020-01-23 $89.59 $89.59 $89.34 $89.39 $79.62 4,877
2020-01-22 $89.72 $89.72 $89.62 $89.65 $79.86 3,064
2020-01-21 $90.00 $90.00 $89.56 $89.56 $79.77 14,894
2020-01-17 $89.96 $89.97 $89.81 $89.83 $80.01 7,287
2020-01-16 $89.90 $89.96 $89.84 $89.89 $80.06 5,262
2020-01-15 $89.87 $89.91 $89.77 $89.80 $79.99 3,611
2020-01-14 $89.79 $89.94 $89.78 $89.78 $79.97 63,292
2020-01-13 $89.87 $89.93 $89.85 $89.87 $80.05 4,440
2020-01-10 $89.82 $89.84 $89.75 $89.79 $79.98 8,425
2020-01-09 $89.79 $89.80 $89.73 $89.80 $79.99 6,189
2020-01-08 $89.51 $89.73 $89.41 $89.55 $79.76 5,948
2020-01-07 $89.50 $89.55 $89.49 $89.50 $79.72 2,093
2020-01-06 $89.50 $89.65 $89.46 $89.64 $79.84 5,133
2020-01-03 $89.54 $89.64 $89.54 $89.64 $79.85 2,192
2020-01-02 $89.61 $89.82 $89.61 $89.82 $80.01 7,003
2019-12-31 $89.50 $89.64 $89.50 $89.62 $79.82 3,930
2019-12-30 $89.64 $89.64 $89.45 $89.46 $79.68 2,622
2019-12-27 $89.57 $89.57 $89.52 $89.54 $79.76 1,626
2019-12-26 $89.65 $89.67 $89.62 $89.66 $79.86 1,565
2019-12-24 $89.44 $89.47 $89.42 $89.47 $79.69 1,204
2019-12-23 $89.74 $89.83 $89.71 $89.76 $79.68 6,809
2019-12-20 $89.87 $89.89 $89.68 $89.70 $79.63 3,903
2019-12-19 $89.92 $89.92 $89.67 $89.85 $79.77 31,944
2019-12-18 $89.72 $89.89 $89.72 $89.86 $79.78 2,072
2019-12-17 $89.41 $89.61 $89.41 $89.56 $79.51 2,403
2019-12-16 $89.15 $89.40 $89.15 $89.37 $79.34 9,738
2019-12-13 $89.09 $89.09 $88.94 $89.03 $79.04 7,320
2019-12-12 $88.90 $89.13 $88.90 $89.10 $79.10 4,374
2019-12-11 $88.57 $88.72 $88.55 $88.70 $78.75 3,436
2019-12-10 $88.36 $88.65 $88.36 $88.62 $78.68 6,884
2019-12-09 $88.34 $88.46 $88.34 $88.40 $78.48 5,330
2019-12-06 $88.39 $88.43 $88.37 $88.43 $78.51 4,418
2019-12-05 $88.11 $88.19 $88.02 $88.19 $78.29 10,094
2019-12-04 $87.76 $88.03 $87.73 $87.98 $78.11 6,417
2019-12-03 $87.45 $87.65 $87.39 $87.60 $77.77 8,852
2019-12-02 $88.23 $88.30 $88.10 $88.21 $78.02 7,462
2019-11-29 $88.44 $88.44 $88.26 $88.26 $78.06 977
2019-11-27 $88.27 $88.46 $88.26 $88.46 $78.24 4,020
2019-11-26 $88.11 $88.23 $88.11 $88.23 $78.04 1,677
2019-11-25 $88.00 $88.22 $88.00 $88.22 $78.03 4,980
2019-11-22 $87.70 $87.92 $87.66 $87.87 $77.72 15,563
2019-11-21 $87.59 $87.69 $87.49 $87.68 $77.55 7,782
2019-11-20 $87.64 $87.68 $87.53 $87.53 $77.42 1,708
2019-11-19 $88.09 $88.10 $87.81 $87.81 $77.67 33,955
2019-11-18 $88.13 $88.20 $88.10 $88.14 $77.96 10,249
2019-11-15 $88.24 $88.35 $88.24 $88.35 $78.15 3,513
2019-11-14 $88.17 $88.17 $88.03 $88.08 $77.91 5,016
2019-11-13 $88.20 $88.26 $88.17 $88.26 $78.07 3,800
2019-11-12 $88.38 $88.48 $88.38 $88.39 $78.18 3,281
2019-11-11 $88.44 $88.45 $88.38 $88.41 $78.20 3,742
2019-11-08 $88.46 $88.52 $88.16 $88.52 $78.30 7,168
2019-11-07 $88.40 $88.61 $88.40 $88.42 $78.21 7,468
2019-11-06 $88.32 $88.32 $88.20 $88.26 $78.07 3,358
2019-11-05 $88.46 $88.46 $88.28 $88.43 $78.22 5,285
2019-11-04 $87.95 $87.97 $87.89 $87.93 $77.77 7,793
2019-11-01 $87.69 $88.01 $87.69 $87.94 $77.50 10,585
2019-10-31 $88.34 $88.34 $87.86 $87.86 $77.43 2,634
2019-10-30 $88.50 $88.56 $88.38 $88.38 $77.89 3,836
2019-10-29 $88.76 $88.78 $88.63 $88.65 $78.13 3,450
2019-10-28 $88.87 $88.87 $88.77 $88.77 $78.23 6,613
2019-10-25 $88.50 $88.76 $88.50 $88.65 $78.13 26,891
2019-10-24 $88.41 $88.53 $88.40 $88.50 $77.99 9,592
2019-10-23 $88.35 $88.47 $88.34 $88.47 $77.97 7,655
2019-10-22 $88.31 $88.45 $88.31 $88.32 $77.84 4,916
2019-10-21 $88.42 $88.48 $88.39 $88.48 $77.98 4,345
2019-10-18 $88.29 $88.30 $88.18 $88.23 $77.76 4,207
2019-10-17 $88.21 $88.30 $88.19 $88.30 $77.82 1,915
2019-10-16 $88.20 $88.20 $88.12 $88.20 $77.73 3,844
2019-10-15 $87.97 $88.37 $87.97 $88.37 $77.88 4,326
2019-10-14 $87.70 $87.99 $87.70 $87.99 $77.54 1,077
2019-10-11 $87.80 $87.97 $87.77 $87.84 $77.41 3,695
2019-10-10 $87.29 $87.41 $87.28 $87.41 $77.03 2,317
2019-10-09 $87.11 $87.15 $87.06 $87.08 $76.75 4,463
2019-10-08 $87.00 $87.00 $86.80 $86.80 $76.50 5,056
2019-10-07 $87.01 $87.23 $86.98 $87.20 $76.85 19,062
2019-10-04 $86.94 $87.02 $86.84 $87.01 $76.68 20,845
2019-10-03 $86.92 $86.92 $86.50 $86.75 $76.45 6,704
2019-10-02 $87.37 $87.37 $86.84 $86.95 $76.63 7,994
2019-10-01 $87.93 $87.96 $87.80 $87.88 $77.16 5,939
2019-09-30 $88.09 $88.21 $88.06 $88.20 $77.44 9,568
2019-09-27 $88.23 $88.23 $88.03 $88.13 $77.38 6,159
2019-09-26 $88.13 $88.29 $88.02 $88.20 $77.45 13,008
2019-09-25 $87.83 $88.38 $87.83 $88.35 $77.58 2,191
2019-09-24 $88.56 $88.63 $88.23 $88.25 $77.49 2,616
2019-09-23 $88.47 $88.55 $88.40 $88.53 $77.74 2,496
2019-09-20 $88.59 $88.66 $88.48 $88.51 $77.72 6,199
2019-09-19 $88.68 $88.72 $88.58 $88.58 $77.78 3,241
2019-09-18 $88.59 $88.71 $88.49 $88.71 $77.90 11,211
2019-09-17 $88.69 $88.74 $88.62 $88.74 $77.92 11,709
2019-09-16 $88.64 $88.78 $88.64 $88.76 $77.94 4,287
2019-09-13 $88.62 $88.73 $88.57 $88.58 $77.78 2,978
2019-09-12 $88.36 $88.58 $88.36 $88.52 $77.73 9,481
2019-09-11 $88.28 $88.36 $88.25 $88.35 $77.58 49,386
2019-09-10 $88.14 $88.28 $87.97 $88.28 $77.52 66,700
2019-09-09 $87.84 $88.05 $87.84 $88.04 $77.31 2,485
2019-09-06 $87.72 $87.96 $87.72 $87.78 $77.08 3,993
2019-09-05 $87.30 $87.84 $87.30 $87.70 $77.01 3,458
2019-09-04 $87.22 $87.22 $87.01 $87.11 $76.49 10,142
2019-09-03 $87.58 $87.58 $87.15 $87.39 $76.43 7,488
2019-08-30 $87.92 $87.92 $87.59 $87.68 $76.69 5,584
2019-08-29 $87.95 $87.97 $87.79 $87.82 $76.81 440,268
2019-08-28 $87.48 $87.74 $87.48 $87.67 $76.68 5,245
2019-08-27 $87.83 $87.83 $87.44 $87.49 $76.52 4,046
2019-08-26 $87.44 $87.64 $87.33 $87.59 $76.61 10,177
2019-08-23 $87.68 $87.68 $87.12 $87.12 $76.19 2,441
2019-08-22 $87.78 $87.78 $87.53 $87.73 $76.73 3,351
2019-08-21 $87.39 $87.54 $87.39 $87.52 $76.55 2,601
2019-08-20 $86.96 $87.08 $86.96 $87.06 $76.14 2,954
2019-08-19 $87.09 $87.11 $86.98 $87.09 $76.17 4,612
2019-08-16 $86.66 $86.73 $86.62 $86.67 $75.80 3,247
2019-08-15 $86.52 $86.52 $86.36 $86.37 $75.54 3,614
2019-08-14 $86.83 $86.83 $86.33 $86.33 $75.50 5,038
2019-08-13 $86.26 $87.36 $86.26 $87.28 $76.34 7,702
2019-08-12 $86.92 $86.95 $86.68 $86.69 $75.82 12,227
2019-08-09 $87.20 $87.25 $86.92 $87.14 $76.21 6,179
2019-08-08 $87.02 $87.29 $86.83 $86.83 $75.94 26,571
2019-08-07 $86.20 $86.92 $86.20 $86.92 $76.01 22,260
2019-08-06 $86.91 $87.00 $86.43 $86.43 $75.59 17,020
2019-08-05 $87.02 $87.02 $86.43 $86.51 $75.66 16,173
2019-08-02 $87.86 $87.86 $87.67 $87.75 $76.74 4,436
2019-08-01 $88.58 $88.90 $88.25 $88.28 $76.89 5,521
2019-07-31 $88.82 $88.90 $88.67 $88.67 $77.23 6,975
2019-07-30 $88.75 $88.86 $88.72 $88.81 $77.36 3,897
2019-07-29 $88.90 $88.90 $88.71 $88.81 $77.36 21,935
2019-07-26 $88.90 $88.97 $88.89 $88.94 $77.47 5,869
2019-07-25 $88.83 $88.85 $88.74 $88.79 $77.34 13,115
2019-07-24 $88.72 $88.84 $88.69 $88.81 $77.36 16,852
2019-07-23 $88.61 $88.79 $88.59 $88.78 $77.33 5,411
2019-07-22 $88.30 $88.54 $88.30 $88.54 $77.12 7,203
2019-07-19 $88.37 $88.45 $88.25 $88.25 $76.87 6,080
2019-07-18 $88.48 $88.48 $88.31 $88.36 $76.97 501,615
2019-07-17 $88.55 $88.55 $88.43 $88.43 $77.02 26,555
2019-07-16 $88.88 $88.88 $88.62 $88.69 $77.25 3,745
2019-07-15 $88.74 $88.87 $88.73 $88.81 $77.36 3,405
2019-07-12 $88.67 $88.78 $88.64 $88.77 $77.32 5,868
2019-07-11 $88.79 $88.79 $88.67 $88.71 $77.27 4,174
2019-07-10 $88.73 $88.86 $88.63 $88.63 $77.20 2,619
2019-07-09 $88.59 $88.81 $88.55 $88.63 $77.20 5,991
2019-07-08 $88.62 $88.71 $88.60 $88.69 $77.25 9,473
2019-07-05 $88.78 $88.79 $88.65 $88.76 $77.31 4,909
2019-07-03 $88.53 $88.83 $88.53 $88.83 $77.37 3,470
2019-07-02 $88.53 $88.68 $88.41 $88.53 $77.11 12,335
2019-07-01 $89.16 $89.16 $88.84 $88.84 $77.04 6,543
2019-06-28 $88.82 $88.82 $88.66 $88.70 $76.92 3,053
2019-06-27 $88.63 $88.73 $88.58 $88.66 $76.89 11,966
2019-06-26 $88.59 $88.59 $88.40 $88.49 $76.74 12,573
2019-06-25 $88.74 $88.74 $88.34 $88.39 $76.65 7,071
2019-06-24 $88.87 $88.88 $88.74 $88.77 $76.98 7,743
2019-06-21 $89.02 $89.09 $88.92 $89.00 $77.18 5,368
2019-06-20 $89.00 $89.09 $88.76 $89.08 $77.25 4,933
2019-06-19 $88.49 $88.67 $88.25 $88.67 $76.90 11,172
2019-06-18 $88.40 $88.48 $88.26 $88.48 $76.73 8,063
2019-06-17 $88.01 $88.05 $87.92 $87.92 $76.24 3,371
2019-06-14 $88.07 $88.10 $87.96 $88.05 $76.35 4,555
2019-06-13 $88.14 $88.21 $88.09 $88.13 $76.43 3,381
2019-06-12 $88.21 $88.21 $87.97 $88.07 $76.37 15,457
2019-06-11 $88.65 $88.68 $88.29 $88.41 $76.67 19,758
2019-06-10 $88.20 $88.37 $88.20 $88.33 $76.60 5,671
2019-06-07 $87.67 $87.96 $87.67 $87.90 $76.22 7,466
2019-06-06 $87.47 $87.88 $87.42 $87.80 $76.14 6,369
2019-06-05 $87.21 $87.49 $87.21 $87.49 $75.87 6,554
2019-06-04 $87.01 $87.36 $86.99 $87.36 $75.76 7,244
2019-06-03 $86.94 $87.08 $86.78 $86.78 $74.91 3,392
2019-05-31 $86.88 $87.42 $86.87 $86.87 $74.99 11,620
2019-05-30 $87.97 $88.07 $87.75 $87.79 $75.79 5,190
2019-05-29 $87.77 $87.78 $87.58 $87.74 $75.75 10,693
2019-05-28 $88.39 $88.39 $87.92 $88.03 $75.99 3,827
2019-05-24 $88.39 $88.39 $88.27 $88.27 $76.20 5,968
2019-05-23 $88.69 $88.69 $88.27 $88.38 $76.29 9,449
2019-05-22 $88.95 $89.03 $88.75 $88.97 $76.81 10,583
2019-05-21 $88.90 $89.04 $88.90 $89.02 $76.85 6,313
2019-05-20 $88.73 $88.90 $88.68 $88.74 $76.61 3,608
2019-05-17 $88.45 $88.87 $88.45 $88.73 $76.59 4,177
2019-05-16 $88.58 $88.89 $88.58 $88.71 $76.58 5,037
2019-05-15 $88.21 $88.46 $88.12 $88.45 $76.36 13,226
2019-05-14 $88.50 $88.71 $88.49 $88.49 $76.39 433,213
2019-05-13 $88.64 $88.65 $88.30 $88.34 $76.26 55,243
2019-05-10 $89.02 $89.29 $88.76 $89.29 $77.08 69,762
2019-05-09 $89.03 $89.07 $88.72 $89.06 $76.88 8,077
2019-05-08 $89.20 $89.42 $89.12 $89.27 $77.06 7,146
2019-05-07 $89.59 $89.59 $89.10 $89.19 $77.00 8,804
2019-05-06 $89.50 $89.81 $89.31 $89.81 $77.53 15,800
2019-05-03 $89.83 $89.92 $89.79 $89.89 $77.60 11,496
2019-05-02 $89.73 $89.81 $89.67 $89.73 $77.46 146,751
2019-05-01 $90.04 $90.18 $89.90 $89.90 $77.29 5,880
2019-04-30 $90.18 $90.18 $90.09 $90.09 $77.45 3,275
2019-04-29 $90.24 $90.27 $90.17 $90.18 $77.53 8,558
2019-04-26 $89.96 $90.09 $89.96 $90.08 $77.44 5,495
2019-04-25 $89.95 $90.07 $89.86 $90.04 $77.40 10,896
2019-04-24 $90.00 $90.07 $89.92 $89.92 $77.30 7,144
2019-04-23 $89.99 $90.20 $89.97 $90.17 $77.52 10,520
2019-04-22 $89.98 $90.05 $89.95 $89.97 $77.34 14,720
2019-04-18 $90.32 $90.32 $89.95 $90.04 $77.41 8,438
2019-04-17 $90.48 $90.48 $90.09 $90.13 $77.48 9,425
2019-04-16 $90.39 $90.39 $90.32 $90.32 $77.65 11,775
2019-04-15 $90.36 $90.36 $90.24 $90.25 $77.59 7,785
2019-04-12 $90.32 $90.39 $90.19 $90.39 $77.71 28,008
2019-04-11 $89.87 $90.07 $89.87 $90.07 $77.43 6,500
2019-04-10 $89.64 $89.79 $89.57 $89.79 $77.19 9,503
2019-04-09 $89.52 $89.62 $89.48 $89.49 $76.94 31,858
2019-04-08 $89.61 $89.68 $89.57 $89.64 $77.06 11,519
2019-04-05 $89.63 $89.69 $89.60 $89.63 $77.05 7,405
2019-04-04 $89.40 $89.48 $89.38 $89.48 $76.92 5,978
2019-04-03 $89.43 $89.52 $89.38 $89.38 $76.84 8,810
2019-04-02 $89.31 $89.31 $89.10 $89.29 $76.76 13,191
2019-04-01 $89.67 $89.83 $89.66 $89.73 $76.80 12,852
2019-03-29 $89.36 $89.47 $89.35 $89.45 $76.56 8,687
2019-03-28 $88.92 $89.09 $88.90 $89.07 $76.23 9,345
2019-03-27 $88.76 $88.89 $88.55 $88.81 $76.01 8,818
2019-03-26 $89.07 $89.07 $88.77 $88.80 $76.00 8,579
2019-03-25 $88.89 $88.93 $88.56 $88.75 $75.96 8,278
2019-03-22 $89.27 $89.27 $88.86 $88.89 $76.08 7,799
2019-03-21 $89.36 $89.57 $89.36 $89.51 $76.61 14,237
2019-03-20 $89.33 $89.68 $89.21 $89.50 $76.60 8,223
2019-03-19 $89.47 $89.58 $89.35 $89.41 $76.52 15,038
2019-03-18 $89.34 $89.45 $89.29 $89.35 $76.47 14,681
2019-03-15 $89.38 $89.47 $89.34 $89.34 $76.47 17,427
2019-03-14 $89.43 $89.47 $89.33 $89.37 $76.49 10,198
2019-03-13 $89.30 $89.39 $89.30 $89.34 $76.47 5,326
2019-03-12 $89.11 $89.21 $89.07 $89.12 $76.27 9,692
2019-03-11 $88.68 $89.05 $88.68 $89.04 $76.21 12,718
2019-03-08 $88.65 $88.71 $88.46 $88.70 $75.92 10,335
2019-03-07 $89.06 $89.06 $88.80 $88.89 $76.08 8,966
2019-03-06 $89.21 $89.21 $89.01 $89.06 $76.23 28,516
2019-03-05 $89.37 $89.37 $89.27 $89.32 $76.45 21,527
2019-03-04 $89.58 $89.69 $89.24 $89.27 $76.41 11,761
2019-03-01 $89.88 $89.98 $89.80 $89.96 $76.66 12,355
2019-02-28 $89.51 $89.63 $89.51 $89.56 $76.32 7,639
2019-02-27 $89.52 $89.59 $89.50 $89.55 $76.31 4,861
2019-02-26 $89.53 $89.55 $89.41 $89.43 $76.21 286,984
2019-02-25 $89.50 $89.61 $89.38 $89.38 $76.16 9,788
2019-02-22 $89.35 $89.40 $89.19 $89.31 $76.10 15,944
2019-02-21 $89.30 $89.37 $89.21 $89.24 $76.04 6,503
2019-02-20 $89.28 $89.35 $89.10 $89.30 $76.09 14,210
2019-02-19 $89.09 $89.29 $89.02 $89.21 $76.02 40,841
2019-02-15 $89.24 $89.35 $89.15 $89.31 $76.11 7,434
2019-02-14 $88.77 $89.00 $88.54 $88.91 $75.76 10,930
2019-02-13 $89.19 $89.19 $88.98 $89.08 $75.91 9,577
2019-02-12 $88.93 $89.12 $88.90 $89.08 $75.91 10,325
2019-02-11 $88.58 $88.62 $88.49 $88.58 $75.48 8,932
2019-02-08 $88.41 $88.44 $88.25 $88.44 $75.36 10,920
2019-02-07 $88.63 $88.66 $88.43 $88.66 $75.55 8,682
2019-02-06 $89.01 $89.09 $88.90 $89.02 $75.86 7,112
2019-02-05 $88.93 $89.16 $88.89 $89.12 $75.94 13,882
2019-02-04 $88.65 $88.92 $88.57 $88.92 $75.77 12,233
2019-02-01 $88.79 $89.11 $88.79 $88.98 $75.43 6,111
2019-01-31 $88.91 $88.97 $88.69 $88.85 $75.32 13,327
2019-01-30 $88.39 $88.90 $88.39 $88.80 $75.28 14,134
2019-01-29 $88.42 $88.42 $88.10 $88.23 $74.79 7,138
2019-01-28 $88.46 $88.46 $88.25 $88.40 $74.94 4,408
2019-01-25 $88.37 $88.66 $88.37 $88.55 $75.07 7,579
2019-01-24 $88.09 $88.22 $87.96 $88.19 $74.76 11,749
2019-01-23 $88.22 $88.42 $88.00 $88.25 $74.81 13,324
2019-01-22 $88.50 $88.50 $87.95 $88.10 $74.68 14,319
2019-01-18 $88.49 $88.83 $88.49 $88.80 $75.28 21,005
2019-01-17 $87.95 $88.40 $87.91 $88.22 $74.79 22,864
2019-01-16 $88.05 $88.15 $87.91 $88.10 $74.68 7,572
2019-01-15 $87.53 $87.87 $87.53 $87.77 $74.40 8,620
2019-01-14 $87.38 $87.60 $87.35 $87.43 $74.12 9,086
2019-01-11 $87.73 $87.81 $87.58 $87.79 $74.42 28,318
2019-01-10 $87.40 $88.21 $87.40 $88.12 $74.70 7,793
2019-01-09 $87.80 $87.96 $87.71 $87.80 $74.43 11,999
2019-01-08 $87.21 $87.69 $87.01 $87.58 $74.24 30,415
2019-01-07 $86.22 $86.99 $86.22 $86.84 $73.62 8,647
2019-01-04 $85.18 $86.08 $85.18 $85.95 $72.86 72,832
2019-01-03 $84.69 $84.69 $84.17 $84.17 $71.35 17,115
2019-01-02 $84.66 $84.78 $84.33 $84.52 $71.65 38,164
2018-12-31 $85.00 $85.04 $84.61 $84.77 $71.86 21,805
2018-12-28 $84.70 $85.03 $84.61 $84.79 $71.88 12,101
2018-12-27 $85.41 $85.71 $84.99 $85.64 $71.89 19,828
2018-12-26 $84.59 $85.85 $84.20 $85.77 $72.00 13,529
2018-12-24 $84.91 $84.92 $84.39 $84.42 $70.87 28,401
2018-12-21 $85.31 $85.68 $85.09 $85.23 $71.55 40,706
2018-12-20 $82.62 $86.07 $82.62 $85.03 $71.38 330,845
2018-12-19 $87.27 $87.30 $86.01 $86.13 $72.31 1,563,319
2018-12-18 $87.44 $87.61 $87.02 $87.14 $73.15 380,560
2018-12-17 $87.49 $88.06 $87.42 $87.42 $73.39 45,533
2018-12-14 $88.46 $88.46 $88.05 $88.08 $73.94 30,511
2018-12-13 $88.52 $88.67 $88.46 $88.59 $74.37 20,375
2018-12-12 $88.32 $88.66 $88.30 $88.32 $74.14 45,158
2018-12-11 $88.15 $88.26 $87.88 $87.94 $73.83 40,242
2018-12-10 $87.73 $87.88 $87.38 $87.74 $73.66 62,947
2018-12-07 $88.38 $88.50 $87.76 $87.77 $73.68 35,878
2018-12-06 $88.20 $88.22 $87.61 $88.19 $74.04 53,248
2018-12-04 $89.16 $89.35 $88.49 $88.51 $74.30 37,291
2018-12-03 $89.56 $89.86 $89.10 $89.61 $74.86 44,529
2018-11-30 $89.19 $89.25 $89.00 $89.00 $74.35 44,748
2018-11-29 $89.10 $89.64 $89.02 $89.24 $74.55 33,367
2018-11-28 $88.74 $89.41 $88.69 $89.41 $74.69 49,393
2018-11-27 $88.63 $88.94 $88.46 $88.62 $74.03 14,063
2018-11-26 $88.86 $88.86 $88.55 $88.73 $74.13 199,829
2018-11-23 $88.40 $88.53 $88.30 $88.34 $73.80 10,750
2018-11-21 $88.76 $89.24 $88.64 $88.64 $74.05 18,367
2018-11-20 $88.33 $88.59 $88.21 $88.30 $73.77 45,473
2018-11-19 $88.73 $88.86 $88.48 $88.59 $74.01 33,298
2018-11-16 $88.87 $88.99 $88.65 $88.84 $74.22 18,032
2018-11-15 $89.34 $89.34 $88.70 $89.34 $74.64 21,760
2018-11-14 $89.85 $90.01 $88.95 $89.39 $74.68 18,087
2018-11-13 $89.85 $90.03 $89.58 $89.67 $74.91 18,031
2018-11-12 $90.45 $90.54 $89.80 $89.80 $75.02 23,210
2018-11-09 $90.95 $90.95 $90.36 $90.60 $75.69 16,414
2018-11-08 $91.12 $91.35 $91.07 $91.20 $76.19 29,765
2018-11-07 $90.88 $91.32 $90.87 $91.32 $76.29 20,480
2018-11-06 $90.74 $90.78 $90.59 $90.78 $75.83 13,733
2018-11-05 $90.50 $90.64 $90.36 $90.56 $75.65 18,789
2018-11-02 $90.62 $90.63 $90.30 $90.59 $75.68 17,391
2018-11-01 $90.60 $90.92 $90.48 $90.87 $75.50 58,157
2018-10-31 $90.50 $90.67 $90.50 $90.57 $75.25 11,066
2018-10-30 $90.24 $90.25 $89.95 $90.23 $74.97 19,210
2018-10-29 $90.75 $90.75 $90.32 $90.36 $75.08 24,272
2018-10-26 $90.30 $90.33 $89.92 $90.12 $74.88 12,091
2018-10-25 $90.55 $90.76 $90.49 $90.54 $75.23 14,878
2018-10-24 $91.00 $91.00 $90.31 $90.37 $75.09 30,048
2018-10-23 $90.76 $91.06 $90.54 $91.04 $75.64 10,077
2018-10-22 $91.40 $91.40 $91.15 $91.29 $75.85 21,052
2018-10-19 $91.20 $91.37 $91.09 $91.23 $75.80 24,569
2018-10-18 $91.47 $91.47 $90.98 $91.14 $75.72 20,439
2018-10-17 $91.45 $91.53 $91.27 $91.49 $76.02 190,217
2018-10-16 $91.43 $91.69 $91.35 $91.54 $76.06 72,707
2018-10-15 $91.13 $91.31 $91.08 $91.08 $75.68 19,225
2018-10-12 $91.34 $91.34 $90.99 $91.17 $75.75 19,341
2018-10-11 $90.99 $91.10 $90.61 $90.77 $75.42 18,766
2018-10-10 $91.37 $91.55 $90.75 $90.75 $75.40 32,119
2018-10-09 $91.30 $91.54 $91.30 $91.47 $76.00 24,633
2018-10-08 $91.52 $91.52 $91.29 $91.35 $75.90 10,029
2018-10-05 $91.85 $91.92 $91.58 $91.58 $76.09 21,997
2018-10-04 $92.05 $92.05 $91.73 $91.84 $76.31 30,191
2018-10-03 $92.33 $92.37 $92.07 $92.15 $76.57 17,921
2018-10-02 $92.18 $92.25 $92.08 $92.09 $76.52 37,619
2018-10-01 $92.59 $92.72 $92.56 $92.71 $76.68 49,229
2018-09-28 $92.30 $92.40 $92.25 $92.32 $76.36 22,008
2018-09-27 $92.22 $92.40 $92.21 $92.35 $76.38 14,990
2018-09-26 $92.25 $94.10 $92.17 $92.18 $76.24 57,289
2018-09-25 $92.22 $92.25 $92.17 $92.21 $76.26 46,219
2018-09-24 $92.24 $92.24 $92.07 $92.23 $76.28 26,258
2018-09-21 $92.30 $92.30 $92.17 $92.22 $76.28 9,152
2018-09-20 $92.18 $92.21 $92.10 $92.20 $76.26 18,508
2018-09-19 $92.26 $92.27 $92.08 $92.10 $76.18 28,658
2018-09-18 $92.18 $92.30 $92.09 $92.24 $76.29 11,739
2018-09-17 $92.27 $92.27 $92.04 $92.10 $76.17 9,131
2018-09-14 $92.15 $92.23 $92.06 $92.21 $76.27 16,940
2018-09-13 $91.84 $92.08 $91.84 $91.91 $76.02 51,283
2018-09-12 $91.72 $91.90 $91.71 $91.89 $76.00 147,081
2018-09-11 $91.46 $91.60 $91.46 $91.53 $75.70 12,407
2018-09-10 $91.43 $91.50 $91.34 $91.50 $75.68 111,110
2018-09-07 $90.95 $91.18 $90.95 $91.10 $75.35 149,754
2018-09-06 $91.21 $91.30 $91.17 $91.26 $75.48 15,980
2018-09-05 $91.31 $91.31 $91.21 $91.23 $75.46 16,685
2018-09-04 $91.58 $91.66 $91.56 $91.64 $75.44 17,565
2018-08-31 $91.78 $92.00 $91.78 $92.00 $75.74 12,034
2018-08-30 $91.96 $91.96 $91.83 $91.86 $75.62 22,381
2018-08-29 $91.84 $91.91 $91.82 $91.91 $75.67 13,257
2018-08-28 $91.85 $91.87 $91.79 $91.82 $75.59 17,045
2018-08-27 $91.80 $91.86 $91.77 $91.77 $75.55 11,439
2018-08-24 $91.73 $91.75 $91.70 $91.71 $75.50 17,332
2018-08-23 $91.60 $91.68 $91.53 $91.60 $75.41 151,359
2018-08-22 $91.57 $91.62 $91.52 $91.59 $75.40 16,228
2018-08-21 $91.57 $91.72 $91.57 $91.61 $75.42 14,932
2018-08-20 $91.47 $91.51 $91.43 $91.45 $75.29 13,186
2018-08-17 $91.38 $91.62 $91.33 $91.48 $75.31 10,569
2018-08-16 $91.36 $91.48 $91.26 $91.41 $75.25 46,714
2018-08-15 $91.19 $91.24 $91.10 $91.18 $75.06 22,764
2018-08-14 $91.36 $91.49 $91.35 $91.46 $75.29 28,623
2018-08-13 $91.32 $91.40 $91.19 $91.23 $75.10 19,525
2018-08-10 $91.34 $91.44 $91.23 $91.28 $75.15 43,251
2018-08-09 $91.86 $91.90 $91.66 $91.67 $75.47 31,632
2018-08-08 $91.86 $91.90 $91.80 $91.87 $75.63 25,042
2018-08-07 $91.85 $92.02 $91.85 $92.00 $75.74 28,533
2018-08-06 $91.67 $91.81 $91.65 $91.81 $75.58 7,511
2018-08-03 $91.61 $91.67 $91.56 $91.63 $75.43 10,010
2018-08-02 $91.60 $91.69 $91.52 $91.69 $75.48 11,567
2018-08-01 $91.99 $92.11 $91.95 $92.10 $75.45 22,118
2018-07-31 $91.95 $91.97 $91.91 $91.95 $75.33 140,259
2018-07-30 $91.83 $91.83 $91.66 $91.79 $75.20 9,456
2018-07-27 $91.75 $91.75 $91.58 $91.73 $75.15 12,259
2018-07-26 $91.73 $91.79 $91.69 $91.79 $75.20 17,302
2018-07-25 $91.49 $91.73 $91.47 $91.73 $75.15 16,740
2018-07-24 $91.45 $91.57 $91.38 $91.53 $74.98 8,681
2018-07-23 $91.32 $91.41 $91.30 $91.39 $74.87 13,869
2018-07-20 $91.18 $91.26 $91.14 $91.25 $74.75 9,963
2018-07-19 $91.14 $91.14 $91.03 $91.09 $74.62 14,984
2018-07-18 $91.18 $91.20 $91.06 $91.20 $74.72 26,706
2018-07-17 $91.01 $91.18 $91.01 $91.12 $74.65 12,860
2018-07-16 $91.15 $91.15 $91.09 $91.12 $74.65 8,291
2018-07-13 $91.15 $91.18 $91.08 $91.11 $74.64 9,980
2018-07-12 $90.94 $91.16 $90.94 $91.14 $74.67 7,322
2018-07-11 $90.94 $90.99 $90.82 $90.87 $74.45 15,857
2018-07-10 $91.07 $91.11 $91.02 $91.02 $74.57 33,252
2018-07-09 $91.00 $91.04 $90.97 $90.98 $74.53 11,121
2018-07-06 $90.63 $90.79 $90.59 $90.75 $74.35 10,856
2018-07-05 $90.44 $90.64 $90.32 $90.64 $74.26 16,753
2018-07-03 $90.44 $90.44 $90.15 $90.15 $73.86 15,592
2018-07-02 $90.41 $90.66 $90.41 $90.66 $73.91 20,414
2018-06-29 $90.89 $90.90 $90.55 $90.55 $73.83 13,844
2018-06-28 $90.80 $90.87 $90.60 $90.76 $74.00 23,621
2018-06-27 $91.11 $91.18 $90.82 $90.90 $74.11 176,624
2018-06-26 $91.25 $91.29 $91.15 $91.28 $74.42 9,316
2018-06-25 $91.50 $91.50 $91.18 $91.36 $74.49 14,488
2018-06-22 $91.76 $91.76 $91.55 $91.55 $74.64 22,835
2018-06-21 $91.69 $91.69 $91.51 $91.52 $74.61 14,015
2018-06-20 $91.73 $91.85 $91.69 $91.83 $74.87 24,283
2018-06-19 $91.53 $91.65 $91.53 $91.62 $74.70 14,271
2018-06-18 $91.79 $91.81 $91.70 $91.78 $74.83 25,862
2018-06-15 $91.83 $91.89 $91.66 $91.88 $74.91 12,586
2018-06-14 $91.91 $91.95 $91.86 $91.94 $74.96 28,458
2018-06-13 $91.72 $91.81 $91.72 $91.74 $74.80 8,638
2018-06-12 $91.66 $91.69 $91.57 $91.68 $74.75 10,942
2018-06-11 $91.46 $91.55 $91.44 $91.53 $74.62 12,893
2018-06-08 $91.16 $91.32 $91.16 $91.29 $74.43 16,760
2018-06-07 $91.46 $91.46 $91.10 $91.22 $74.37 11,433
2018-06-06 $91.14 $91.43 $91.06 $91.43 $74.54 17,444
2018-06-05 $90.86 $90.98 $90.86 $90.98 $74.17 16,451
2018-06-04 $90.87 $91.01 $90.83 $91.00 $74.19 18,848
2018-06-01 $91.16 $91.16 $91.05 $91.13 $73.92 9,137
2018-05-31 $90.75 $90.78 $90.57 $90.65 $73.54 19,050
2018-05-30 $90.60 $90.77 $90.47 $90.68 $73.56 34,028
2018-05-29 $90.74 $90.74 $90.15 $90.15 $73.13 16,118
2018-05-25 $91.15 $91.17 $91.00 $91.07 $73.88 214,396
2018-05-24 $91.35 $91.45 $91.20 $91.45 $74.18 159,673
2018-05-23 $91.30 $91.42 $91.28 $91.39 $74.14 397,651
2018-05-22 $91.53 $91.63 $91.49 $91.49 $74.22 13,433
2018-05-21 $91.56 $91.56 $91.37 $91.43 $74.17 16,002
2018-05-18 $91.30 $91.36 $91.29 $91.29 $74.05 21,778
2018-05-17 $91.41 $91.55 $91.37 $91.53 $74.24 18,221
2018-05-16 $91.32 $91.46 $91.26 $91.46 $74.19 22,758
2018-05-15 $91.44 $91.44 $91.24 $91.25 $74.02 10,019
2018-05-14 $91.52 $92.00 $91.37 $91.50 $74.22 15,814
2018-05-11 $91.52 $91.63 $91.44 $91.51 $74.23 10,525
2018-05-10 $91.38 $91.53 $91.38 $91.53 $74.25 17,783
2018-05-09 $91.14 $91.30 $91.14 $91.27 $74.04 17,142
2018-05-08 $91.23 $91.23 $91.02 $91.13 $73.92 16,627
2018-05-07 $91.04 $91.18 $91.04 $91.09 $73.89 27,525
2018-05-04 $90.75 $91.09 $90.75 $91.06 $73.86 15,945
2018-05-03 $90.95 $90.98 $90.78 $90.94 $73.77 17,911
2018-05-02 $91.04 $91.20 $91.00 $91.00 $73.82 16,438
2018-05-01 $91.38 $91.50 $91.31 $91.50 $73.88 13,488
2018-04-30 $91.39 $91.52 $91.38 $91.42 $73.81 17,503
2018-04-27 $91.67 $91.68 $91.34 $91.49 $73.87 13,073
2018-04-26 $91.34 $91.65 $91.34 $91.63 $73.98 6,880
2018-04-25 $91.17 $91.29 $91.03 $91.26 $73.68 22,801
2018-04-24 $91.50 $91.50 $91.18 $91.25 $73.67 7,601
2018-04-23 $91.53 $91.58 $91.36 $91.41 $73.81 11,610
2018-04-20 $91.73 $91.73 $91.56 $91.58 $73.94 12,511
2018-04-19 $91.77 $91.77 $91.60 $91.71 $74.05 9,156
2018-04-18 $91.87 $91.99 $91.84 $91.88 $74.18 18,272
2018-04-17 $91.96 $92.06 $91.84 $91.84 $74.15 5,414
2018-04-16 $91.86 $91.94 $91.76 $91.88 $74.18 12,689
2018-04-13 $91.74 $91.76 $91.60 $91.62 $73.97 8,881
2018-04-12 $91.26 $91.62 $91.26 $91.62 $73.97 9,017
2018-04-11 $90.99 $91.16 $90.92 $91.13 $73.58 29,704
2018-04-10 $91.13 $91.15 $90.87 $91.13 $73.58 13,424
2018-04-09 $90.60 $90.80 $90.60 $90.68 $73.21 11,799
2018-04-06 $90.46 $90.58 $90.25 $90.35 $72.95 16,116
2018-04-05 $90.62 $90.78 $90.60 $90.69 $73.22 10,953
2018-04-04 $90.13 $90.52 $90.04 $90.51 $73.08 15,630
2018-04-03 $90.25 $90.29 $90.06 $90.29 $72.90 11,817
2018-04-02 $90.63 $90.63 $90.13 $90.36 $72.64 26,000
2018-03-29 $90.48 $90.68 $90.44 $90.57 $72.81 19,075
2018-03-28 $90.40 $90.57 $90.28 $90.56 $72.80 13,296
2018-03-27 $90.69 $90.78 $90.20 $90.23 $72.53 36,210
2018-03-26 $90.69 $90.80 $90.35 $90.75 $72.95 45,891
2018-03-23 $90.52 $90.68 $90.05 $90.08 $72.41 6,321
2018-03-22 $90.97 $90.97 $90.53 $90.53 $72.77 23,051
2018-03-21 $91.10 $91.22 $91.01 $91.05 $73.20 65,289
2018-03-20 $90.82 $91.04 $90.82 $90.98 $73.13 12,268
2018-03-19 $91.07 $91.07 $90.73 $90.82 $73.01 14,017
2018-03-16 $90.91 $91.14 $90.91 $91.14 $73.26 15,390
2018-03-15 $90.84 $91.04 $90.75 $90.91 $73.08 10,060
2018-03-14 $91.14 $91.14 $90.81 $90.82 $73.01 20,758
2018-03-13 $91.05 $91.36 $90.90 $90.91 $73.08 23,875
2018-03-12 $91.45 $91.45 $91.17 $91.24 $73.35 13,928
2018-03-09 $91.26 $91.46 $91.25 $91.44 $73.51 20,598
2018-03-08 $90.92 $91.01 $90.75 $90.96 $73.12 27,124
2018-03-07 $90.96 $90.97 $90.75 $90.93 $73.10 19,625
2018-03-06 $91.07 $91.08 $90.87 $91.04 $73.18 15,747
2018-03-05 $90.61 $90.95 $90.61 $90.87 $73.04 20,488
2018-03-02 $90.27 $90.91 $90.27 $90.91 $73.08 20,342
2018-03-01 $91.25 $91.43 $90.98 $91.08 $72.94 15,434
2018-02-28 $91.70 $91.79 $91.45 $91.46 $73.24 45,703
2018-02-27 $91.58 $91.77 $91.52 $91.56 $73.32 21,801
2018-02-26 $91.59 $91.78 $91.50 $91.67 $73.40 11,830
2018-02-23 $91.13 $91.54 $90.95 $91.49 $73.26 58,567
2018-02-22 $91.20 $91.40 $91.07 $91.12 $72.97 24,855
2018-02-21 $91.45 $91.61 $91.14 $91.16 $73.00 19,572
2018-02-20 $91.47 $91.62 $91.28 $91.30 $73.11 72,252
2018-02-16 $91.26 $91.60 $91.24 $91.60 $73.35 17,548
2018-02-15 $90.99 $91.26 $90.77 $91.24 $73.06 25,877
2018-02-14 $90.04 $90.53 $90.04 $90.53 $72.50 10,004
2018-02-13 $90.25 $90.25 $90.00 $90.16 $72.20 12,113
2018-02-12 $90.05 $90.54 $90.01 $90.41 $72.40 12,960
2018-02-09 $90.23 $90.42 $88.78 $89.91 $72.00 27,356
2018-02-08 $90.93 $90.93 $90.03 $90.03 $72.10 12,816
2018-02-07 $91.09 $91.33 $90.80 $90.80 $72.71 16,787
2018-02-06 $90.22 $91.31 $90.22 $91.31 $73.12 27,880
2018-02-05 $91.17 $91.51 $90.47 $90.52 $72.49 19,755
2018-02-02 $91.51 $91.61 $91.11 $91.12 $72.97 15,671
2018-02-01 $92.05 $92.13 $91.97 $92.04 $73.43 39,709
2018-01-31 $92.01 $92.18 $91.95 $92.08 $73.46 18,662
2018-01-30 $92.01 $92.04 $91.91 $91.91 $73.32 101,293
2018-01-29 $92.31 $92.31 $92.10 $92.10 $73.48 13,678
2018-01-26 $92.27 $92.42 $92.27 $92.37 $73.69 28,146
2018-01-25 $92.35 $92.35 $92.07 $92.13 $73.50 40,195
2018-01-24 $92.35 $92.36 $92.12 $92.25 $73.60 14,956
2018-01-23 $92.15 $92.35 $92.12 $92.35 $73.68 12,027
2018-01-22 $92.02 $92.16 $92.02 $92.09 $73.47 47,223
2018-01-19 $91.82 $91.94 $91.79 $91.94 $73.35 17,344
2018-01-18 $91.95 $91.95 $91.80 $91.82 $73.25 19,057
2018-01-17 $91.72 $91.84 $91.67 $91.73 $73.18 25,656
2018-01-16 $91.68 $91.81 $91.58 $91.63 $73.10 30,720
2018-01-12 $91.73 $91.78 $91.63 $91.64 $73.11 26,337
2018-01-11 $91.58 $91.74 $91.57 $91.73 $73.18 62,302
2018-01-10 $91.57 $91.60 $91.31 $91.48 $72.98 1,017,732
2018-01-09 $91.80 $91.83 $91.67 $91.67 $73.13 2,306
2018-01-08 $91.86 $91.93 $91.80 $91.88 $73.30 1,984
2018-01-05 $91.85 $91.91 $91.85 $91.87 $73.29 2,664
2018-01-04 $91.77 $91.83 $91.67 $91.82 $73.25 4,829
2018-01-03 $91.17 $91.41 $91.17 $91.41 $72.93 6,077
2018-01-02 $91.08 $91.08 $91.07 $91.07 $72.65 1,596
2017-12-29 $90.85 $90.85 $90.85 $90.85 $72.48 474
2017-12-28 $90.84 $90.84 $90.84 $90.84 $72.47 279
2017-12-27 $91.23 $91.24 $91.20 $91.20 $72.45 1,836
2017-12-26 $91.29 $91.29 $91.26 $91.27 $72.50 1,529
2017-12-22 $91.18 $91.18 $91.18 $91.18 $72.43 425
2017-12-21 $91.10 $91.14 $91.10 $91.10 $72.37 2,514
2017-12-20 $90.92 $90.93 $90.91 $90.93 $72.23 1,893
2017-12-19 $91.03 $91.03 $90.88 $90.88 $72.19 6,098
2017-12-18 $90.96 $90.96 $90.83 $90.86 $72.18 2,539
2017-12-15 $90.84 $90.90 $90.84 $90.88 $72.19 3,245
2017-12-14 $91.00 $91.00 $90.65 $90.65 $72.01 1,334
2017-12-13 $91.07 $91.07 $90.94 $90.94 $72.24 102,584
2017-12-12 $91.08 $91.11 $91.08 $91.10 $72.37 1,280
2017-12-11 $90.98 $91.01 $90.97 $91.01 $72.30 1,663
2017-12-08 $90.94 $90.99 $90.94 $90.99 $72.27 7,566
2017-12-07 $90.72 $90.84 $90.72 $90.80 $72.13 2,623
2017-12-06 $90.83 $90.83 $90.78 $90.79 $72.12 1,492
2017-12-05 $91.03 $91.09 $90.93 $90.93 $72.23 1,529
2017-12-04 $91.10 $91.11 $90.98 $90.98 $72.27 15,892
2017-12-01 $91.40 $91.47 $90.92 $91.18 $72.13 4,597
2017-11-30 $91.41 $91.49 $91.40 $91.47 $72.37 1,834
2017-11-29 $91.36 $91.37 $91.24 $91.29 $72.23 2,571
2017-11-28 $91.00 $91.17 $91.00 $91.17 $72.13 1,818
2017-11-27 $91.26 $91.28 $91.07 $91.07 $72.05 1,412
2017-11-24 $91.27 $91.30 $91.27 $91.29 $72.22 1,614
2017-11-22 $91.14 $91.20 $91.09 $91.20 $72.15 3,268
2017-11-21 $91.04 $91.17 $91.04 $91.16 $72.12 3,883
2017-11-20 $90.99 $90.99 $90.95 $90.96 $71.96 2,632
2017-11-17 $90.75 $90.88 $90.75 $90.87 $71.90 3,331
2017-11-16 $90.17 $90.97 $90.17 $90.91 $71.92 93,466
2017-11-15 $90.02 $90.02 $90.02 $90.02 $71.22 4,963
2017-11-14 $90.20 $90.20 $90.12 $90.12 $71.30 3,058
2017-11-13 $90.44 $90.56 $90.44 $90.55 $71.64 2,648
2017-11-10 $90.46 $90.46 $90.33 $90.43 $71.54 1,906
2017-11-09 $90.24 $90.31 $90.01 $90.24 $71.39 4,032
2017-11-08 $90.93 $90.93 $90.62 $90.62 $71.70 4,157
2017-11-07 $91.28 $91.28 $91.01 $91.02 $72.01 97,711
2017-11-06 $91.22 $91.29 $91.19 $91.27 $72.21 1,839
2017-11-03 $91.31 $91.36 $91.24 $91.24 $72.19 1,910
2017-11-02 $91.38 $91.38 $91.30 $91.35 $72.27 939
2017-11-01 $91.79 $91.79 $91.67 $91.67 $72.24 2,361
2017-10-31 $91.82 $91.84 $91.79 $91.84 $72.37 2,170
2017-10-30 $91.77 $91.77 $91.72 $91.73 $72.28 3,827
2017-10-27 $91.79 $91.84 $91.77 $91.81 $72.35 2,746
2017-10-26 $91.89 $91.89 $91.81 $91.83 $72.36 2,526
2017-10-25 $91.81 $91.85 $91.70 $91.76 $72.31 6,686
2017-10-24 $92.05 $92.08 $92.02 $92.05 $72.54 4,288
2017-10-23 $92.10 $92.10 $91.99 $92.00 $72.50 3,386
2017-10-20 $92.02 $92.05 $92.02 $92.05 $72.54 879
2017-10-19 $91.70 $91.83 $91.70 $91.83 $72.37 1,453
2017-10-18 $91.83 $91.88 $91.83 $91.88 $72.40 661
2017-10-17 $91.68 $91.68 $91.64 $91.67 $72.24 827
2017-10-16 $91.42 $91.52 $91.39 $91.52 $72.12 2,134
2017-10-13 $91.35 $91.37 $91.35 $91.37 $72.00 1,089
2017-10-12 $91.51 $91.54 $91.43 $91.44 $72.06 11,030
2017-10-11 $91.61 $91.66 $91.52 $91.52 $72.12 2,299
2017-10-10 $91.68 $91.73 $91.61 $91.72 $72.27 6,941
2017-10-09 $91.60 $91.65 $91.60 $91.63 $72.21 5,394
2017-10-06 $91.69 $91.69 $91.57 $91.63 $72.21 2,783
2017-10-05 $91.61 $91.69 $91.59 $91.69 $72.25 2,658
2017-10-04 $91.59 $91.59 $91.49 $91.49 $72.10 6,537
2017-10-03 $91.50 $91.54 $91.50 $91.54 $72.14 911
2017-10-02 $91.84 $91.84 $91.80 $91.80 $72.07 1,179
2017-09-29 $91.58 $91.79 $91.58 $91.79 $72.06 43,053
2017-09-28 $91.69 $91.69 $91.64 $91.65 $71.95 624,347
2017-09-27 $91.59 $91.59 $91.52 $91.54 $71.87 1,645
2017-09-26 $91.38 $91.54 $91.38 $91.48 $71.82 4,984
2017-09-25 $91.31 $91.34 $91.28 $91.33 $71.70 1,944
2017-09-22 $91.26 $91.30 $91.23 $91.30 $71.68 724
2017-09-21 $91.27 $91.38 $91.27 $91.32 $71.70 2,400
2017-09-20 $91.26 $91.40 $91.22 $91.40 $71.76 4,535
2017-09-19 $91.20 $91.28 $91.20 $91.25 $71.64 97,778
2017-09-18 $91.19 $91.19 $91.09 $91.09 $71.51 4,649
2017-09-15 $91.01 $91.08 $91.01 $91.06 $71.49 2,121
2017-09-14 $90.82 $91.01 $90.82 $91.01 $71.45 1,667
2017-09-13 $90.66 $90.79 $90.66 $90.79 $71.28 3,003
2017-09-12 $90.65 $90.67 $90.62 $90.67 $71.18 3,590
2017-09-11 $90.26 $90.58 $90.26 $90.51 $71.06 13,029
2017-09-08 $90.29 $90.29 $90.09 $90.09 $70.73 6,594
2017-09-07 $90.45 $90.45 $90.32 $90.35 $70.93 6,117
2017-09-06 $90.40 $90.54 $90.39 $90.39 $70.97 1,702
2017-09-05 $91.40 $91.40 $90.68 $90.75 $70.96 7,722
2017-09-01 $90.98 $91.16 $90.98 $91.16 $71.28 5,764
2017-08-31 $90.83 $90.98 $90.83 $90.96 $71.12 5,162
2017-08-30 $90.50 $90.76 $90.50 $90.76 $70.97 14,028
2017-08-29 $90.44 $90.51 $90.42 $90.50 $70.76 8,260
2017-08-28 $90.65 $90.70 $90.65 $90.70 $70.92 3,062
2017-08-25 $90.71 $90.71 $90.64 $90.67 $70.90 4,052
2017-08-24 $90.54 $90.63 $90.46 $90.63 $70.87 3,188
2017-08-23 $90.40 $90.43 $90.33 $90.38 $70.67 1,601
2017-08-22 $90.19 $90.53 $90.19 $90.49 $70.76 6,587
2017-08-21 $90.04 $90.04 $89.98 $90.00 $70.37 4,414
2017-08-18 $89.87 $90.22 $89.87 $90.06 $70.42 2,136
2017-08-17 $90.42 $90.42 $89.92 $89.92 $70.31 1,488
2017-08-16 $90.71 $90.72 $90.49 $90.49 $70.76 2,404
2017-08-15 $90.53 $90.53 $90.47 $90.47 $70.74 748
2017-08-14 $90.40 $90.53 $90.40 $90.44 $70.71 1,680
2017-08-11 $89.97 $90.06 $89.81 $89.85 $70.26 9,794
2017-08-10 $90.09 $90.11 $89.83 $89.83 $70.24 7,058
2017-08-09 $90.73 $90.73 $90.45 $90.47 $70.74 11,948
2017-08-08 $91.25 $91.25 $90.96 $90.96 $71.12 1,915
2017-08-07 $91.30 $91.30 $91.16 $91.18 $71.30 4,822
2017-08-04 $91.28 $91.30 $91.19 $91.19 $71.30 4,593
2017-08-03 $91.31 $91.33 $91.12 $91.12 $71.25 29,319
2017-08-02 $91.37 $91.42 $91.37 $91.41 $71.48 2,184
2017-08-01 $91.85 $91.85 $91.71 $91.74 $71.44 861
2017-07-31 $91.78 $91.78 $91.66 $91.76 $71.46 6,211
2017-07-28 $91.66 $91.72 $91.65 $91.67 $71.38 4,062
2017-07-27 $91.84 $91.87 $91.71 $91.71 $71.42 922
2017-07-26 $91.84 $91.88 $91.80 $91.80 $71.49 2,753
2017-07-25 $91.82 $91.82 $91.82 $91.82 $71.50 649
2017-07-24 $91.93 $91.93 $91.44 $91.58 $71.31 4,536
2017-07-21 $91.51 $91.52 $91.46 $91.52 $71.27 4,297
2017-07-20 $91.43 $91.61 $91.43 $91.61 $71.34 3,805
2017-07-19 $91.64 $91.64 $91.50 $91.50 $71.25 2,913
2017-07-18 $91.28 $91.40 $91.28 $91.37 $71.15 6,316
2017-07-17 $91.64 $91.64 $91.39 $91.39 $71.16 1,360
2017-07-14 $91.30 $91.44 $91.30 $91.44 $71.20 3,422
2017-07-13 $91.04 $91.25 $91.04 $91.23 $71.04 2,633
2017-07-12 $90.88 $91.05 $90.88 $91.00 $70.86 1,018
2017-07-11 $90.90 $90.90 $90.67 $90.72 $70.64 5,336
2017-07-10 $90.68 $90.80 $90.68 $90.77 $70.68 8,086
2017-07-07 $91.17 $91.17 $90.59 $90.81 $70.72 3,251
2017-07-06 $90.96 $90.96 $90.83 $90.84 $70.73 2,735
2017-07-05 $91.39 $91.47 $91.39 $91.47 $70.90 1,311
2017-07-03 $91.46 $91.67 $91.46 $91.67 $71.05 2,280
2017-06-30 $91.27 $91.43 $91.27 $91.33 $70.79 1,049
2017-06-29 $91.09 $91.09 $90.92 $91.03 $70.56 51,324
2017-06-28 $91.04 $91.13 $90.94 $91.13 $70.64 16,729
2017-06-27 $91.04 $91.05 $90.75 $90.75 $70.34 24,648
2017-06-26 $90.66 $90.88 $90.66 $90.88 $70.44 2,162
2017-06-23 $90.67 $90.72 $90.64 $90.72 $70.32 2,822
2017-06-22 $90.34 $90.38 $90.33 $90.38 $70.06 1,883
2017-06-21 $90.74 $90.76 $90.17 $90.20 $69.92 5,805
2017-06-20 $90.86 $90.86 $90.73 $90.73 $70.33 8,034
2017-06-19 $91.04 $91.04 $91.04 $91.04 $70.57 604
2017-06-16 $90.70 $90.77 $90.70 $90.77 $70.36 1,517
2017-06-15 $91.06 $91.06 $90.95 $90.99 $70.53 1,638
2017-06-14 $91.15 $91.18 $91.02 $91.18 $70.68 2,931
2017-06-13 $91.20 $91.27 $91.20 $91.27 $70.75 1,839
2017-06-12 $91.16 $91.19 $91.03 $91.13 $70.64 395,386
2017-06-09 $91.16 $91.16 $91.03 $91.03 $70.56 40,586
2017-06-08 $90.86 $90.91 $90.85 $90.89 $70.45 7,045
2017-06-07 $90.92 $90.92 $90.67 $90.67 $70.28 1,643
2017-06-06 $91.01 $91.01 $90.86 $90.86 $70.42 3,793
2017-06-05 $91.04 $91.15 $91.04 $91.11 $70.62 1,378
2017-06-02 $91.17 $91.17 $91.17 $91.17 $70.67 1,029
2017-06-01 $91.50 $91.75 $91.39 $91.75 $70.82 3,373
2017-05-31 $91.25 $91.27 $91.15 $91.23 $70.42 1,573
2017-05-30 $91.30 $91.37 $91.30 $91.35 $70.51 1,859
2017-05-26 $91.13 $91.32 $91.13 $91.29 $70.47 4,733
2017-05-25 $91.25 $91.38 $91.09 $91.37 $70.52 5,666
2017-05-24 $91.22 $91.29 $91.22 $91.28 $70.46 6,158
2017-05-23 $91.14 $91.23 $91.14 $91.23 $70.42 2,873
2017-05-22 $91.25 $91.25 $91.06 $91.13 $70.34 4,569
2017-05-19 $90.86 $90.97 $90.76 $90.85 $70.13 8,399
2017-05-18 $90.20 $90.61 $90.20 $90.55 $69.89 6,864
2017-05-17 $90.66 $90.74 $90.48 $90.48 $69.84 3,876
2017-05-16 $91.14 $91.14 $91.00 $91.14 $70.35 7,390
2017-05-15 $91.06 $91.13 $91.06 $91.06 $70.29 3,917
2017-05-12 $90.83 $90.86 $90.81 $90.86 $70.13 4,282
2017-05-11 $91.09 $91.10 $91.04 $91.04 $70.27 8,660
2017-05-10 $90.97 $91.18 $90.83 $91.17 $70.37 6,928
2017-05-09 $90.92 $91.00 $90.79 $90.79 $70.08 11,070
2017-05-08 $90.68 $90.85 $90.66 $90.85 $70.13 21,436
2017-05-05 $90.71 $90.78 $90.45 $90.57 $69.91 16,012
2017-05-04 $90.99 $90.99 $90.42 $90.50 $69.86 25,641
2017-05-03 $90.89 $90.89 $90.79 $90.82 $70.10 1,793
2017-05-02 $90.93 $90.93 $90.70 $90.70 $70.01 15,796
2017-05-01 $90.98 $91.15 $90.93 $91.12 $70.06 38,383
2017-04-28 $91.13 $91.13 $90.96 $91.02 $69.98 4,073
2017-04-27 $91.20 $91.20 $91.03 $91.13 $70.07 3,874
2017-04-26 $91.05 $91.24 $91.05 $91.20 $70.12 6,113
2017-04-25 $91.01 $91.27 $91.01 $91.27 $70.17 7,392
2017-04-24 $90.87 $90.95 $90.86 $90.92 $69.90 5,859
2017-04-21 $90.42 $90.42 $90.27 $90.35 $69.47 2,872
2017-04-20 $90.19 $90.44 $90.19 $90.31 $69.43 11,001
2017-04-19 $90.26 $90.26 $90.10 $90.10 $69.28 1,535
2017-04-18 $90.25 $90.25 $89.89 $90.00 $69.20 6,475
2017-04-17 $90.15 $90.25 $90.14 $90.23 $69.37 16,767
2017-04-13 $90.24 $90.26 $90.00 $90.00 $69.20 47,947
2017-04-12 $90.53 $90.53 $90.19 $90.19 $69.34 11,638
2017-04-11 $90.56 $90.56 $90.18 $90.24 $69.38 30,429
2017-04-10 $90.70 $90.71 $90.58 $90.58 $69.64 9,942
2017-04-07 $90.48 $91.88 $90.41 $90.75 $69.77 34,609
2017-04-06 $90.50 $90.63 $90.36 $90.57 $69.63 14,599
2017-04-05 $90.80 $90.82 $90.28 $90.28 $69.41 12,340
2017-04-04 $90.55 $90.69 $90.46 $90.62 $69.67 4,388
2017-04-03 $91.08 $91.75 $90.75 $90.84 $69.55 10,862
2017-03-31 $91.09 $91.35 $90.98 $91.02 $69.69 10,338
2017-03-30 $90.75 $91.15 $90.75 $91.11 $69.76 4,096
2017-03-29 $90.68 $90.73 $90.48 $90.69 $69.44 5,696
2017-03-28 $90.18 $90.44 $90.14 $90.44 $69.25 3,154
2017-03-27 $89.73 $89.89 $89.50 $89.86 $68.80 90,437
2017-03-24 $89.87 $90.00 $89.84 $89.93 $68.85 86,785
2017-03-23 $89.64 $89.96 $89.61 $89.70 $68.68 5,646
2017-03-22 $89.62 $89.72 $89.19 $89.65 $68.64 77,961
2017-03-21 $90.49 $90.49 $89.52 $89.52 $68.54 7,976
2017-03-20 $90.40 $90.47 $90.40 $90.45 $69.25 4,343
2017-03-17 $90.75 $90.75 $90.50 $90.50 $69.29 4,884
2017-03-16 $91.02 $91.02 $90.66 $90.71 $69.45 8,445
2017-03-15 $90.15 $90.77 $90.15 $90.77 $69.50 6,872
2017-03-14 $89.80 $89.94 $89.72 $89.86 $68.80 3,117
2017-03-13 $90.13 $90.24 $89.89 $90.16 $69.03 4,368
2017-03-10 $90.53 $90.53 $89.79 $89.97 $68.89 7,005
2017-03-09 $90.11 $90.96 $89.91 $90.04 $68.94 14,266
2017-03-08 $90.68 $90.68 $90.16 $90.21 $69.07 5,401
2017-03-07 $91.04 $91.04 $90.67 $90.71 $69.45 12,898
2017-03-06 $91.49 $91.49 $91.20 $91.45 $70.02 21,714
2017-03-03 $91.66 $91.66 $91.47 $91.56 $70.10 3,699
2017-03-02 $91.74 $91.75 $91.61 $91.61 $70.14 15,305
2017-03-01 $92.01 $92.18 $91.98 $92.15 $70.30 87,570
2017-02-28 $91.44 $91.50 $91.40 $91.50 $69.80 7,369
2017-02-27 $91.32 $91.38 $91.24 $91.36 $69.70 2,919
2017-02-24 $91.09 $91.15 $91.03 $91.14 $69.53 5,119
2017-02-23 $91.42 $91.42 $91.26 $91.29 $69.65 15,100
2017-02-22 $91.14 $91.40 $91.14 $91.34 $69.68 3,837
2017-02-21 $91.00 $91.28 $91.00 $91.26 $69.62 7,386
2017-02-17 $90.69 $90.93 $90.69 $90.90 $69.35 2,697
2017-02-16 $91.06 $91.06 $90.76 $90.86 $69.32 4,829
2017-02-15 $91.08 $91.11 $90.94 $91.10 $69.50 8,954
2017-02-14 $90.81 $91.02 $90.81 $91.02 $69.44 2,887
2017-02-13 $90.59 $90.88 $90.59 $90.74 $69.22 3,335
2017-02-10 $90.49 $90.55 $90.39 $90.53 $69.06 4,661
2017-02-09 $90.27 $90.51 $90.26 $90.49 $69.03 20,351
2017-02-08 $90.23 $90.29 $90.04 $90.23 $68.83 5,868
2017-02-07 $90.56 $90.56 $90.36 $90.43 $68.99 3,428
2017-02-06 $90.63 $90.63 $90.41 $90.41 $68.97 7,330
2017-02-03 $90.70 $90.70 $90.52 $90.60 $69.12 22,958
2017-02-02 $90.37 $90.53 $90.29 $90.51 $69.05 2,249
2017-02-01 $90.79 $90.81 $90.55 $90.76 $69.03 7,925
2017-01-31 $90.48 $90.48 $90.21 $90.41 $68.76 8,625
2017-01-30 $90.67 $90.67 $90.52 $90.56 $68.88 7,729
2017-01-27 $90.69 $90.87 $90.68 $90.81 $69.07 10,467
2017-01-26 $90.71 $90.85 $90.66 $90.75 $69.02 79,994
2017-01-25 $90.59 $90.74 $90.59 $90.73 $69.01 2,648
2017-01-24 $90.14 $90.43 $90.14 $90.43 $68.78 4,769
2017-01-23 $90.22 $90.22 $89.99 $90.05 $68.49 3,516
2017-01-20 $90.28 $90.28 $90.18 $90.25 $68.64 9,825
2017-01-19 $90.06 $90.10 $89.96 $90.00 $68.45 2,138
2017-01-18 $89.96 $90.25 $89.96 $90.25 $68.64 6,479
2017-01-17 $90.01 $90.02 $89.89 $89.96 $68.42 7,235
2017-01-13 $90.21 $90.41 $90.09 $90.33 $68.70 6,490
2017-01-12 $90.08 $90.08 $89.93 $90.00 $68.45 6,491
2017-01-11 $89.99 $90.16 $89.99 $90.13 $68.55 10,799
2017-01-10 $90.18 $90.33 $90.11 $90.16 $68.57 2,368
2017-01-09 $90.11 $90.18 $89.93 $90.07 $68.50 15,402
2017-01-06 $90.05 $90.22 $90.00 $90.22 $68.62 8,826
2017-01-05 $90.41 $90.41 $90.06 $90.12 $68.54 14,396
2017-01-04 $90.13 $90.38 $90.13 $90.34 $68.71 11,675
2017-01-03 $89.95 $90.02 $89.90 $89.90 $68.38 8,233
2016-12-30 $89.60 $89.70 $89.45 $89.58 $68.13 27,979
2016-12-29 $89.82 $89.82 $89.51 $89.55 $68.11 15,819
2016-12-28 $90.63 $90.63 $89.64 $89.64 $68.18 51,318
2016-12-27 $90.26 $90.28 $90.09 $90.09 $68.23 21,188
2016-12-23 $90.10 $90.26 $90.07 $90.21 $68.32 29,203
2016-12-22 $89.94 $90.11 $89.94 $90.04 $68.19 114,003
2016-12-21 $89.78 $89.99 $89.78 $89.90 $68.08 10,430
2016-12-20 $89.76 $90.00 $89.66 $89.71 $67.94 45,421
2016-12-19 $89.50 $89.78 $89.50 $89.68 $67.92 43,664
2016-12-16 $89.62 $89.63 $89.35 $89.42 $67.72 19,895
2016-12-15 $89.31 $89.54 $89.13 $89.46 $67.75 11,955
2016-12-14 $89.69 $89.83 $89.26 $89.26 $67.60 66,615
2016-12-13 $89.85 $89.87 $89.59 $89.67 $67.91 10,924
2016-12-12 $89.71 $89.71 $89.29 $89.39 $67.70 13,006
2016-12-09 $89.23 $89.55 $89.19 $89.40 $67.70 35,180
2016-12-08 $89.18 $89.34 $88.98 $89.23 $67.57 4,307
2016-12-07 $88.84 $89.28 $88.84 $89.18 $67.53 14,471
2016-12-06 $88.56 $88.88 $88.45 $88.74 $67.20 1,378,465
2016-12-05 $88.14 $88.53 $88.14 $88.53 $67.04 5,503
2016-12-02 $87.99 $88.06 $87.82 $88.05 $66.68 12,626
2016-12-01 $88.42 $88.42 $88.21 $88.37 $66.62 4,143
2016-11-30 $88.16 $88.60 $88.16 $88.60 $66.79 9,225
2016-11-29 $88.35 $88.35 $88.22 $88.23 $66.51 9,412
2016-11-28 $88.45 $88.54 $88.15 $88.54 $66.74 5,236
2016-11-25 $88.33 $88.49 $88.32 $88.47 $66.69 3,861
2016-11-23 $88.20 $88.42 $88.20 $88.42 $66.65 7,746
2016-11-22 $88.14 $88.67 $88.14 $88.66 $66.84 15,981
2016-11-21 $87.57 $88.04 $87.44 $88.04 $66.37 4,746
2016-11-18 $87.33 $87.51 $87.18 $87.46 $65.93 453,823
2016-11-17 $87.36 $87.41 $87.25 $87.25 $65.77 3,045
2016-11-16 $87.41 $87.41 $87.25 $87.25 $65.77 569
2016-11-15 $87.29 $87.68 $87.26 $87.63 $66.06 2,732
2016-11-14 $85.77 $86.10 $85.67 $86.10 $64.91 4,329
2016-11-11 $86.17 $86.17 $85.36 $85.49 $64.45 6,368
2016-11-10 $86.89 $86.89 $86.33 $86.69 $65.35 2,346
2016-11-09 $86.15 $87.59 $86.15 $87.16 $65.70 31,598
2016-11-08 $87.11 $87.43 $86.69 $87.43 $65.91 28,913
2016-11-07 $87.00 $87.28 $87.00 $87.26 $65.78 1,274
2016-11-04 $86.31 $86.47 $86.31 $86.47 $65.18 570
2016-11-03 $86.34 $86.34 $86.32 $86.32 $65.07 270
2016-11-02 $86.59 $86.59 $86.59 $86.59 $65.28 151
2016-11-01 $87.27 $87.27 $86.99 $86.99 $65.28 353
2016-10-31 $87.80 $87.80 $87.32 $87.45 $65.63 1,501
2016-10-28 $87.92 $88.01 $87.78 $87.81 $65.90 1,314
2016-10-27 $88.30 $88.30 $88.30 $88.30 $66.26 58
2016-10-26 $88.40 $88.53 $88.23 $88.30 $66.26 10,278
2016-10-25 $88.66 $88.66 $88.52 $88.59 $66.48 25,191
2016-10-24 $88.70 $88.70 $88.70 $88.70 $66.57 168
2016-10-21 $88.51 $88.53 $88.51 $88.52 $66.43 1,168
2016-10-20 $88.41 $88.48 $88.41 $88.48 $66.39 630
2016-10-19 $88.48 $88.48 $88.46 $88.46 $66.38 302
2016-10-18 $88.16 $88.16 $88.16 $88.16 $66.16 6
2016-10-17 $88.12 $88.20 $88.12 $88.16 $66.16 793
2016-10-14 $87.95 $87.95 $87.95 $87.95 $66.00 161
2016-10-13 $87.95 $87.95 $87.95 $87.95 $66.00 169
2016-10-12 $88.27 $88.27 $88.23 $88.23 $66.21 770
2016-10-11 $88.11 $88.16 $88.11 $88.16 $66.16 370
2016-10-10 $88.29 $88.29 $88.29 $88.29 $66.25 41
2016-10-07 $88.29 $88.29 $88.29 $88.29 $66.25 210
2016-10-06 $87.77 $87.77 $87.77 $87.77 $65.86 103
2016-10-05 $87.77 $87.77 $87.77 $87.77 $65.86 120
2016-10-04 $87.77 $87.77 $87.77 $87.77 $65.86 321
2016-10-03 $88.00 $88.15 $88.00 $88.15 $65.86 989
2016-09-30 $87.91 $87.91 $87.91 $87.91 $65.69 0
2016-09-29 $87.90 $87.91 $87.90 $87.91 $65.69 412
2016-09-28 $87.62 $87.62 $87.62 $87.62 $65.48 521
2016-09-27 $87.23 $87.35 $87.23 $87.35 $65.27 510
2016-09-26 $87.41 $87.41 $87.38 $87.38 $65.29 1,696
2016-09-23 $87.79 $87.98 $87.75 $87.81 $65.61 917
2016-09-22 $87.99 $87.99 $87.98 $87.98 $65.74 833
2016-09-21 $87.28 $87.41 $87.11 $87.41 $65.31 1,035
2016-09-20 $87.05 $87.05 $86.90 $86.90 $64.93 706
2016-09-19 $86.87 $87.21 $86.87 $87.21 $65.17 738
2016-09-15 $86.88 $86.88 $86.75 $86.80 $64.86 711
2016-09-14 $86.60 $86.64 $86.42 $86.42 $64.58 724
2016-09-13 $87.07 $87.07 $86.51 $86.51 $64.64 1,840
2016-09-12 $86.90 $86.99 $86.90 $86.99 $65.00 1,917
2016-09-09 $87.25 $87.25 $87.25 $87.25 $65.20 419
2016-09-08 $87.74 $87.74 $87.60 $87.60 $65.46 1,526
2016-09-07 $87.64 $87.64 $87.51 $87.51 $65.39 1,199
2016-09-06 $87.83 $87.83 $87.60 $87.60 $65.46 1,013
2016-09-02 $87.81 $87.89 $87.81 $87.89 $65.67 478
2016-09-01 $87.52 $87.52 $87.52 $87.52 $65.16 67
2016-08-31 $87.52 $87.52 $87.52 $87.52 $65.16 231
2016-08-30 $87.81 $87.81 $87.81 $87.81 $65.38 608
2016-08-29 $87.81 $87.99 $87.81 $87.99 $65.51 424
2016-08-26 $87.51 $87.51 $87.51 $87.51 $65.15 260
2016-08-25 $87.53 $87.64 $87.37 $87.61 $65.23 1,652
2016-08-24 $87.63 $87.63 $87.63 $87.63 $65.24 210
2016-08-23 $87.56 $87.56 $87.44 $87.44 $65.10 460
2016-08-22 $87.41 $87.41 $87.15 $87.15 $64.89 1,451
2016-08-19 $87.51 $87.66 $87.51 $87.66 $65.27 516
2016-08-18 $87.53 $87.57 $87.53 $87.57 $65.20 1,145
2016-08-17 $87.25 $87.31 $87.09 $87.09 $64.84 798
2016-08-16 $87.30 $87.30 $87.30 $87.30 $65.00 306
2016-08-15 $87.21 $87.30 $87.21 $87.30 $65.00 723
2016-08-12 $87.03 $87.09 $86.92 $87.09 $64.84 393
2016-08-11 $87.09 $87.32 $86.91 $87.32 $65.01 533
2016-08-10 $86.93 $86.93 $86.93 $86.93 $64.72 373
2016-08-09 $86.82 $86.82 $86.82 $86.82 $64.64 152
2016-08-08 $86.75 $86.85 $86.68 $86.85 $64.66 1,070
2016-08-05 $85.96 $85.96 $85.96 $85.96 $64.00 41
2016-08-04 $85.92 $86.05 $85.92 $85.96 $64.00 956
2016-08-03 $85.42 $85.57 $85.36 $85.44 $63.61 2,412
2016-08-02 $85.03 $85.25 $84.96 $85.02 $63.30 723
2016-08-01 $85.77 $85.77 $85.77 $85.77 $63.61 40
2016-07-29 $85.62 $85.81 $85.62 $85.77 $63.61 811
2016-07-28 $86.01 $86.03 $86.01 $86.03 $63.80 360
2016-07-27 $86.67 $86.67 $86.15 $86.26 $63.97 1,397
2016-07-26 $86.63 $86.63 $86.63 $86.63 $64.24 335
2016-07-25 $86.81 $86.81 $86.64 $86.64 $64.25 775
2016-07-22 $86.55 $86.55 $86.55 $86.55 $64.19 189
2016-07-21 $86.46 $86.46 $86.46 $86.46 $64.12 1,436
2016-07-20 $86.64 $86.64 $86.63 $86.63 $64.24 313
2016-07-19 $86.05 $86.15 $86.05 $86.15 $63.89 3,674
2016-07-18 $86.36 $86.36 $86.36 $86.36 $64.04 471
2016-07-15 $86.10 $86.10 $86.10 $86.10 $63.85 169
2016-07-14 $86.10 $86.10 $86.10 $86.10 $63.85 183
2016-07-13 $85.93 $86.13 $85.93 $86.09 $63.84 4,014
2016-07-12 $86.51 $86.51 $86.51 $86.51 $64.15 337
2016-07-11 $86.05 $86.30 $86.05 $86.10 $63.85 1,414
2016-07-08 $85.39 $85.39 $85.39 $85.39 $63.32 159
2016-07-07 $83.94 $83.94 $83.94 $83.94 $62.25 225
2016-07-06 $83.86 $83.94 $83.86 $83.94 $62.25 345
2016-07-05 $84.73 $84.73 $84.34 $84.39 $62.32 1,595
2016-07-01 $84.99 $85.87 $84.86 $85.87 $63.41 23,108
2016-06-30 $84.56 $84.73 $84.45 $84.73 $62.57 515
2016-06-29 $83.81 $84.14 $83.80 $84.13 $62.13 22,800
2016-06-28 $83.27 $83.28 $83.27 $83.28 $61.50 322
2016-06-27 $83.25 $83.25 $82.40 $82.40 $60.85 14,527
2016-06-24 $83.97 $83.97 $83.76 $83.83 $61.91 1,817
2016-06-23 $85.54 $85.69 $85.42 $85.69 $63.28 1,047
2016-06-22 $84.89 $84.89 $84.89 $84.89 $62.69 49
2016-06-21 $84.63 $84.89 $84.63 $84.89 $62.69 1,075
2016-06-20 $84.67 $84.68 $84.51 $84.51 $62.41 2,987
2016-06-17 $83.62 $84.01 $83.61 $84.01 $62.04 2,605
2016-06-16 $83.63 $83.82 $83.63 $83.75 $61.85 2,191
2016-06-15 $83.93 $83.94 $83.70 $83.70 $61.81 2,078
2016-06-14 $83.79 $83.85 $83.57 $83.57 $61.71 1,558
2016-06-13 $84.48 $84.48 $84.21 $84.21 $62.19 808
2016-06-10 $84.84 $84.84 $84.48 $84.48 $62.39 17,154
2016-06-09 $85.16 $85.16 $85.11 $85.16 $62.89 1,274
2016-06-08 $85.42 $85.52 $85.41 $85.52 $63.15 1,177
2016-06-07 $85.04 $85.20 $85.04 $85.20 $62.92 814
2016-06-06 $84.84 $84.93 $84.84 $84.87 $62.68 1,103
2016-06-03 $84.54 $84.59 $84.37 $84.40 $62.32 1,828
2016-06-02 $84.72 $84.73 $84.63 $84.71 $62.56 2,187
2016-06-01 $84.50 $84.95 $84.50 $84.95 $62.47 954
2016-05-31 $84.47 $85.06 $84.47 $84.86 $62.41 7,703
2016-05-27 $85.03 $85.13 $85.03 $85.12 $62.60 4,265
2016-05-26 $84.94 $84.98 $84.85 $84.86 $62.41 2,978
2016-05-25 $85.41 $85.41 $85.40 $85.40 $62.80 813
2016-05-24 $85.24 $85.26 $85.21 $85.21 $62.66 590
2016-05-23 $84.53 $84.53 $84.53 $84.53 $62.16 524
2016-05-20 $84.18 $84.31 $84.18 $84.31 $62.00 20,923
2016-05-19 $83.78 $84.25 $83.78 $84.25 $61.96 2,127
2016-05-18 $84.50 $84.63 $84.39 $84.47 $62.12 1,910
2016-05-17 $84.18 $84.24 $84.17 $84.17 $61.90 1,092
2016-05-16 $84.05 $84.31 $84.05 $84.29 $61.99 3,822
2016-05-13 $84.25 $84.25 $83.76 $83.77 $61.61 941
2016-05-12 $84.14 $84.25 $84.02 $84.25 $61.96 3,288
2016-05-11 $83.97 $84.08 $83.90 $83.90 $61.70 631
2016-05-10 $83.63 $83.93 $83.63 $83.93 $61.72 322
2016-05-09 $83.54 $83.54 $83.35 $83.43 $61.36 1,154
2016-05-06 $83.63 $83.74 $83.49 $83.74 $61.58 831
2016-05-05 $83.83 $83.83 $83.41 $83.52 $61.42 7,344
2016-05-04 $83.75 $83.81 $83.75 $83.81 $61.64 350
2016-05-03 $83.87 $84.13 $83.85 $84.03 $61.80 867
2016-05-02 $84.93 $85.22 $84.83 $84.99 $62.27 827
2016-04-29 $84.51 $84.66 $84.51 $84.54 $61.94 424
2016-04-28 $85.18 $85.18 $84.54 $84.54 $61.94 1,172
2016-04-27 $84.75 $85.09 $84.75 $85.08 $62.34 1,122
2016-04-26 $84.57 $84.75 $84.51 $84.63 $62.01 140,719
2016-04-25 $84.49 $84.49 $84.47 $84.47 $61.89 1,051
2016-04-22 $84.79 $84.79 $84.79 $84.79 $62.12 401
2016-04-21 $84.64 $84.64 $84.49 $84.49 $61.90 610
2016-04-20 $84.15 $84.41 $84.15 $84.41 $61.85 1,005
2016-04-19 $84.48 $84.51 $84.12 $84.20 $61.69 1,391
2016-04-18 $83.00 $83.83 $83.00 $83.83 $61.42 1,076
2016-04-15 $83.27 $83.27 $83.27 $83.27 $61.01 295
2016-04-14 $83.53 $83.83 $83.50 $83.58 $61.24 5,759
2016-04-13 $83.53 $83.81 $83.53 $83.81 $61.41 899
2016-04-12 $82.80 $83.22 $82.80 $83.03 $60.83 1,368
2016-04-11 $82.35 $82.35 $82.35 $82.35 $60.34 283
2016-04-08 $81.96 $81.96 $81.96 $81.96 $60.05 488
2016-04-07 $81.98 $82.00 $81.71 $81.96 $60.05 1,580
2016-04-06 $82.16 $82.40 $82.16 $82.39 $60.36 3,966
2016-04-05 $81.74 $81.74 $81.74 $81.74 $59.89 329
2016-04-04 $82.37 $82.39 $82.17 $82.21 $60.23 12,317
2016-04-01 $82.16 $82.87 $82.16 $82.73 $60.37 23,003
2016-03-31 $82.65 $82.78 $82.46 $82.46 $60.18 3,046
2016-03-30 $82.69 $82.69 $82.35 $82.48 $60.19 6,029
2016-03-29 $82.00 $82.06 $82.00 $82.06 $59.89 687
2016-03-28 $82.34 $82.42 $82.33 $82.34 $60.09 970
2016-03-24 $83.01 $83.01 $83.01 $83.01 $60.58 106
2016-03-23 $83.12 $83.19 $83.01 $83.01 $60.58 1,639
2016-03-22 $83.26 $83.30 $83.22 $83.22 $60.73 2,120
2016-03-21 $83.65 $83.65 $83.49 $83.53 $60.96 4,804
2016-03-18 $83.60 $83.60 $83.60 $83.60 $61.01 221
2016-03-17 $83.01 $83.17 $82.89 $83.17 $60.70 972
2016-03-16 $83.69 $83.69 $82.51 $83.15 $60.68 1,625
2016-03-15 $82.84 $82.84 $82.82 $82.83 $60.44 2,480
2016-03-14 $83.17 $83.17 $83.17 $83.17 $60.70 402
2016-03-11 $83.41 $83.41 $83.41 $83.41 $60.87 296
2016-03-10 $82.53 $82.53 $82.36 $82.36 $60.10 352
2016-03-09 $81.79 $81.96 $81.79 $81.96 $59.81 582
2016-03-08 $81.80 $81.80 $81.80 $81.80 $59.70 377
2016-03-07 $82.08 $82.08 $82.08 $82.08 $59.90 113
2016-03-04 $82.08 $82.08 $82.08 $82.08 $59.90 338
2016-03-03 $81.44 $81.44 $81.44 $81.44 $59.43 4
2016-03-02 $81.85 $81.85 $81.38 $81.44 $59.43 2,552
2016-03-01 $81.02 $82.20 $81.02 $82.20 $59.73 16,307
2016-02-29 $80.56 $80.67 $80.56 $80.66 $58.61 5,926
2016-02-26 $79.29 $79.29 $79.29 $79.29 $57.61 207
2016-02-25 $78.94 $79.31 $78.94 $79.29 $57.61 1,583
2016-02-24 $77.94 $78.49 $77.94 $78.49 $57.03 955
2016-02-23 $78.90 $78.90 $78.90 $78.90 $57.33 681
2016-02-22 $78.96 $79.07 $78.95 $78.95 $57.36 1,893
2016-02-19 $77.88 $78.28 $77.88 $78.28 $56.88 521
2016-02-18 $76.67 $78.74 $76.66 $78.65 $57.15 2,075
2016-02-17 $78.00 $78.51 $78.00 $78.43 $56.99 6,428
2016-02-16 $77.59 $78.01 $77.59 $78.01 $56.68 476
2016-02-12 $76.48 $77.51 $76.48 $77.49 $56.30 11,429
2016-02-11 $76.15 $76.16 $75.63 $75.63 $54.95 2,178
2016-02-10 $77.50 $77.50 $77.19 $77.29 $56.16 1,995
2016-02-09 $77.68 $77.68 $77.68 $77.68 $56.44 200
2016-02-08 $77.08 $77.68 $77.08 $77.68 $56.44 532
2016-02-05 $78.85 $78.85 $78.63 $78.63 $57.13 481
2016-02-04 $79.18 $79.62 $78.91 $78.93 $57.35 2,175
2016-02-03 $78.89 $78.89 $78.89 $78.89 $57.32 257
2016-02-02 $79.49 $79.52 $79.24 $79.24 $57.57 1,354
2016-02-01 $80.43 $80.61 $80.18 $80.61 $58.42 1,378
2016-01-29 $80.34 $80.67 $80.34 $80.67 $58.47 897
2016-01-28 $80.60 $80.60 $79.76 $80.34 $58.23 13,097
2016-01-27 $80.33 $80.34 $80.00 $80.00 $57.98 581
2016-01-26 $80.25 $80.54 $80.00 $80.24 $58.16 4,959
2016-01-25 $80.19 $80.19 $79.41 $79.41 $57.56 8,051
2016-01-22 $79.68 $80.25 $79.68 $80.25 $58.16 1,320
2016-01-21 $78.56 $78.56 $78.56 $78.56 $56.94 128
2016-01-20 $78.06 $78.63 $77.74 $78.56 $56.94 6,528
2016-01-19 $79.03 $79.22 $78.91 $79.02 $57.27 1,685
2016-01-15 $79.16 $79.16 $79.15 $79.15 $57.37 513
2016-01-14 $80.18 $80.18 $80.04 $80.04 $58.01 509
2016-01-13 $80.58 $80.64 $80.58 $80.64 $58.45 585
2016-01-12 $81.66 $81.66 $80.94 $80.94 $58.67 447
2016-01-11 $81.34 $81.46 $81.26 $81.46 $59.04 1,257
2016-01-08 $81.89 $81.89 $81.79 $81.79 $59.28 797
2016-01-07 $81.51 $81.51 $81.51 $81.51 $59.08 456
2016-01-06 $82.36 $82.36 $82.17 $82.29 $59.64 1,751
2016-01-05 $82.69 $82.69 $82.52 $82.52 $59.81 1,766
2016-01-04 $81.83 $82.27 $81.83 $82.27 $59.63 487
2015-12-31 $82.75 $83.38 $82.75 $83.05 $60.19 7,613
2015-12-30 $82.92 $83.24 $82.87 $83.24 $60.33 8,684
2015-12-29 $82.87 $83.09 $82.81 $82.98 $60.15 1,586
2015-12-28 $82.55 $82.55 $82.33 $82.42 $59.73 1,482
2015-12-24 $83.24 $83.24 $83.24 $83.24 $59.97 56
2015-12-23 $83.24 $83.24 $83.24 $83.24 $59.97 479
2015-12-22 $81.82 $82.72 $81.82 $82.72 $59.59 1,476
2015-12-21 $81.71 $82.02 $81.48 $81.48 $58.70 6,374
2015-12-18 $81.74 $81.89 $81.59 $81.89 $58.99 25,463
2015-12-17 $82.65 $82.65 $82.19 $82.46 $59.40 81,323
2015-12-16 $83.19 $83.21 $82.68 $83.21 $59.94 2,635
2015-12-15 $81.98 $82.56 $81.98 $82.11 $59.15 5,766
2015-12-14 $81.40 $81.66 $80.39 $80.99 $58.34 3,709
2015-12-11 $82.24 $82.45 $80.89 $81.12 $58.43 47,133
2015-12-10 $83.86 $83.86 $83.70 $83.70 $60.30 651
2015-12-09 $83.81 $83.81 $83.81 $83.81 $60.38 719
2015-12-08 $83.85 $84.01 $83.70 $83.70 $60.30 35,915
2015-12-07 $84.87 $84.87 $84.39 $84.39 $60.80 2,673
2015-12-04 $85.35 $85.35 $85.35 $85.35 $61.49 99
2015-12-03 $85.53 $85.61 $85.29 $85.35 $61.49 3,970
2015-12-02 $85.30 $85.74 $85.30 $85.37 $61.50 2,047
2015-12-01 $85.44 $85.52 $85.28 $85.50 $61.32 1,542
2015-11-30 $85.30 $85.30 $85.30 $85.30 $61.18 320
2015-11-27 $85.13 $85.13 $85.13 $85.13 $61.06 18
2015-11-25 $85.32 $85.32 $85.13 $85.13 $61.06 1,663
2015-11-24 $84.85 $85.14 $84.85 $85.14 $61.06 635
2015-11-23 $85.15 $85.24 $85.15 $85.24 $61.13 869
2015-11-20 $85.35 $85.35 $85.20 $85.20 $61.11 591
2015-11-19 $85.71 $85.71 $85.37 $85.45 $61.28 1,740
2015-11-18 $85.75 $86.05 $85.75 $86.00 $61.68 4,127
2015-11-17 $85.93 $86.41 $85.75 $85.83 $61.56 2,660
2015-11-16 $85.52 $85.57 $85.15 $85.38 $61.23 4,935
2015-11-13 $85.58 $85.89 $85.39 $85.81 $61.54 2,952
2015-11-12 $86.16 $86.16 $86.10 $86.10 $61.75 2,960
2015-11-11 $86.51 $86.56 $86.34 $86.50 $62.03 1,714
2015-11-10 $86.64 $86.64 $86.41 $86.42 $61.98 1,840
2015-11-09 $86.86 $86.98 $86.81 $86.89 $62.32 2,184
2015-11-06 $87.27 $87.27 $87.05 $87.23 $62.56 49,974
2015-11-05 $87.63 $87.63 $87.61 $87.62 $62.84 1,201
2015-11-04 $87.74 $87.88 $87.69 $87.72 $62.91 1,491
2015-11-03 $88.02 $88.02 $87.94 $87.98 $63.10 3,511
2015-11-02 $87.97 $88.04 $87.95 $87.98 $62.86 1,371
2015-10-30 $87.87 $87.87 $87.71 $87.75 $62.69 1,060
2015-10-29 $87.44 $87.89 $87.44 $87.62 $62.60 15,818
2015-10-28 $87.30 $87.48 $87.30 $87.48 $62.50 1,512
2015-10-27 $87.22 $87.22 $87.07 $87.17 $62.28 28,428
2015-10-26 $87.66 $87.86 $87.60 $87.60 $62.59 3,492
2015-10-23 $87.58 $87.87 $87.58 $87.74 $62.69 2,489
2015-10-22 $87.38 $87.38 $87.20 $87.22 $62.31 8,305
2015-10-21 $87.32 $87.32 $87.11 $87.17 $62.28 829
2015-10-20 $87.68 $87.68 $87.37 $87.63 $62.60 1,943
2015-10-19 $86.87 $87.38 $86.87 $87.10 $62.23 1,488
2015-10-16 $86.79 $86.90 $86.78 $86.78 $62.00 5,870
2015-10-15 $86.24 $86.55 $86.14 $86.29 $61.65 558
2015-10-14 $86.40 $86.40 $86.11 $86.11 $61.52 797
2015-10-13 $86.59 $86.78 $86.59 $86.69 $61.93 95,945
2015-10-12 $86.72 $86.72 $86.72 $86.72 $61.95 295
2015-10-09 $87.30 $87.54 $86.82 $86.96 $62.13 619
2015-10-08 $85.94 $87.24 $85.94 $87.24 $62.33 19,323
2015-10-07 $86.34 $88.30 $86.21 $86.81 $62.02 24,600
2015-10-06 $85.40 $85.40 $85.40 $85.40 $61.01 24,000
2015-10-05 $82.73 $85.05 $82.73 $84.79 $60.58 1,928
2015-10-02 $83.43 $84.03 $83.20 $83.86 $59.91 2,902
2015-10-01 $84.88 $84.90 $84.42 $84.68 $60.23 16,871
2015-09-30 $85.14 $85.21 $84.91 $85.16 $60.57 3,806
2015-09-29 $84.78 $84.78 $84.77 $84.77 $60.30 40,277
2015-09-28 $85.01 $85.07 $84.55 $84.81 $60.32 4,556
2015-09-25 $86.80 $86.80 $86.30 $86.30 $61.38 773
2015-09-24 $86.96 $86.96 $86.38 $86.52 $61.54 2,410
2015-09-23 $87.24 $87.61 $87.02 $87.12 $61.97 2,093
2015-09-22 $87.48 $87.48 $87.04 $87.04 $61.91 2,446
2015-09-21 $88.32 $88.49 $88.30 $88.30 $62.81 1,273
2015-09-18 $88.28 $88.46 $87.83 $88.12 $62.68 1,957
2015-09-17 $88.48 $88.84 $88.25 $88.61 $63.03 3,930
2015-09-16 $89.00 $89.00 $88.78 $88.83 $63.18 1,563
2015-09-15 $88.76 $89.32 $88.76 $89.32 $63.53 1,098
2015-09-14 $88.60 $88.66 $88.57 $88.66 $63.06 1,892
2015-09-11 $88.71 $89.16 $88.70 $88.85 $63.20 102,563
2015-09-10 $89.12 $89.12 $88.86 $88.86 $63.20 764
2015-09-09 $88.98 $89.11 $88.78 $88.78 $63.15 8,591
2015-09-08 $88.84 $89.37 $88.84 $89.37 $63.57 5,485
2015-09-04 $88.11 $88.11 $88.11 $88.11 $62.67 331
2015-09-03 $88.74 $88.93 $88.63 $88.70 $63.09 1,893
Nuvestan
Resources

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.