PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) Exchange: NYSE ARCA

Data as of June 25, 2025

$94.42 ($0.12) 0.13%

PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund.
Daily Information Data
Date June 25, 2025
Open $94.32
Previous Close $94.42
High $94.57
Low $94.30
Adjusted Open $94.32
Previous Adjusted Close $94.42
Adjusted High $94.57
Adjusted Low $94.30

About PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 80% of its total assets (exclusive of collateral held from securities lending) in the component securities ("Component Securities") of The BofA Merrill Lynch 0-5 Year US High Yield Constrained Indexâ„  (the "Underlying Index"). The Fund may invest the remainder of its assets in Fixed Income Instruments that are not Component Securities, but which PIMCO believes will help the Fund track its Underlying Index, as well as in cash and investment grade, liquid short-term instruments, forwards or derivatives, such as options, futures contracts or swap agreements, and shares of affiliated bond funds. "Fixed Income Instruments" include bonds, debt securities and other similar instruments issued by various U.S. and non-U.S. public- or private-sector entities. The average portfolio duration of this Fund will closely correspond to the portfolio duration of the securities comprising its Underlying Index, as calculated by PIMCO, which as of September 30, 2014 was 2.13 years. Duration is a measure used to determine the sensitivity of a security's price to changes in interest rates. The longer a security's duration, the more sensitive it will be to changes in interest rates.The Underlying Index is an unmanaged index comprised of U.S. dollar denominated below investment grade corporate debt securities publicly issued in the U.S. domestic market with remaining maturities of less than 5 years. Underlying Index constituents are capitalization-weighted, based on their current amount outstanding, provided the total allocation to an individual issuer does not exceed 2%. As of September 30, 2014, there were 894 issues in the Underlying Index. The securities comprising the Underlying Index have a below investment grade rating (based on an average of the ratings of Moody's Investors Service, Inc. ("Moody's"), Standard & Poor's Ratings Services ("S&P") and Fitch, Inc. ("Fitch")) and a country of risk exposure to investment grade countries that are members of the FXG10, Western Europe or territories of the U.S. and Western Europe. Country ratings are based on an average of Moody's, S&P and Fitch foreign currency long term sovereign debt ratings. For each issuer, the country of risk is the principal place of business derived from management location, country of primary listing, location of sales and reporting currency. In addition, qualifying securities must have a minimum $100 million of outstanding face value and a fixed coupon schedule. Original issue zero coupon bonds, debt issued simultaneously in the Eurobond and U.S. domestic bond markets, 144A securities and pay-in-kind securities qualify for inclusion in the Underlying Index. Callable perpetual securities qualify for inclusion in the Underlying Index provided they are at least one year from the first call date. Fixed-to-floating rate securities also qualify provided they are callable within the fixed rate period and are at least one year from last call prior to the date the bond transitions from a fixed to a floating rate security. The Underlying Index is capitalization-weighted, provided the total allocation to an individual issuer does not exceed 2%, and the composition of Component Securities is updated monthly. Cash flows from bond payments that are received during the month are retained in the Underlying Index, without earning reinvestment income, until removal at the end of the month as part of the rebalancing. It is not possible to invest directly in the Underlying Index. The Underlying Index does not reflect deductions for fees, expenses or taxes.PIMCO uses an indexing approach in managing the Fund's investments. The Fund employs a representative sampling strategy in seeking to achieve its investment objective. In using this strategy, PIMCO seeks to invest in a combination of Component Securities and other instruments such that the combination effectively provides exposure to the Underlying Index. In using a representative sampling strategy, the Fund may not track its Underlying Index with the same degree of accuracy as a fund that replicates the composition of the Underlying Index. Unlike many investment companies, the Fund does not attempt to outperform the index the Fund tracks. An indexing approach may eliminate the chance that the Fund will substantially outperform its Underlying Index but also may reduce some of the risks of active management. Indexing seeks to achieve lower costs by keeping portfolio turnover low in comparison to actively managed investment companies.The Fund may invest in derivative instruments, such as options, futures contracts or swap agreements, and may invest in mortgage-related and other asset-backed securities. The Fund may invest in U.S. dollar-denominated securities of foreign issuers, including securities and instruments economically tied to emerging market countries. The Fund may purchase and sell securities on a when-issued, delayed delivery or forward commitment basis. The Fund may, without limitation, seek to obtain market exposure to the securities in which it primarily invests by entering into a series of purchase and sale contracts or by using other investment techniques (such as buy backs). The "total return" sought by the Fund consists of income earned on the Fund's investments, plus capital appreciation, if any, which generally arises from decreases in interest rates.

Historical Stock Data for PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS)

Date Open High Low Close Adj.Close Volume
2025-06-24 $94.32 $94.57 $94.30 $94.42 $94.42 62,010
2025-06-23 $94.08 $94.48 $94.08 $94.30 $94.30 136,048
2025-06-20 $93.91 $94.17 $93.91 $94.11 $94.11 51,381
2025-06-18 $93.77 $94.01 $93.76 $93.87 $93.87 69,286
2025-06-17 $93.85 $93.89 $93.63 $93.67 $93.67 202,459
2025-06-16 $93.83 $94.06 $93.76 $93.90 $93.90 67,141
2025-06-13 $93.65 $93.90 $93.09 $93.68 $93.68 68,517
2025-06-12 $93.83 $93.97 $93.64 $93.93 $93.93 95,682
2025-06-11 $93.84 $93.99 $93.69 $93.81 $93.81 72,788
2025-06-10 $93.63 $93.79 $93.53 $93.73 $93.73 99,119
2025-06-09 $93.55 $93.71 $93.53 $93.65 $93.65 94,547
2025-06-06 $93.80 $93.80 $93.60 $93.63 $93.63 219,066
2025-06-05 $93.82 $93.86 $93.61 $93.68 $93.68 127,365
2025-06-04 $93.70 $94.16 $93.70 $93.78 $93.78 229,280
2025-06-03 $93.56 $93.75 $93.30 $93.61 $93.61 176,454
2025-06-02 $93.49 $93.58 $93.14 $93.47 $93.47 92,035
2025-05-30 $93.94 $94.14 $93.80 $94.03 $93.46 61,786
2025-05-29 $94.06 $94.07 $93.79 $93.90 $93.90 127,084
2025-05-28 $93.90 $94.00 $93.57 $93.83 $93.83 37,545
2025-05-27 $93.68 $93.91 $93.50 $93.90 $93.90 70,403
2025-05-23 $93.16 $93.46 $93.03 $93.31 $93.31 28,393
2025-05-22 $93.20 $93.48 $93.14 $93.26 $93.26 44,372
2025-05-21 $93.43 $93.64 $93.08 $93.16 $93.16 52,414
2025-05-20 $93.71 $93.79 $93.54 $93.67 $93.67 46,009
2025-05-19 $93.36 $93.76 $93.36 $93.76 $93.76 39,154
2025-05-16 $93.79 $93.85 $93.62 $93.63 $93.63 59,135
2025-05-15 $93.50 $93.85 $93.46 $93.68 $93.68 97,363
2025-05-14 $93.87 $93.87 $93.51 $93.55 $93.55 78,454
2025-05-13 $93.78 $93.96 $93.62 $93.91 $93.91 67,694
2025-05-12 $93.50 $93.78 $93.24 $93.63 $93.63 274,176
2025-05-09 $92.81 $93.02 $92.62 $92.85 $92.85 73,747
2025-05-08 $92.94 $92.98 $92.57 $92.81 $92.81 48,860
2025-05-07 $92.90 $92.92 $92.60 $92.78 $92.78 80,398
2025-05-06 $92.64 $92.79 $92.45 $92.73 $92.73 48,939
2025-05-05 $92.56 $92.84 $92.45 $92.77 $92.77 64,430
2025-05-02 $92.74 $92.89 $92.54 $92.72 $92.72 525,834
2025-05-01 $92.47 $92.74 $92.36 $92.60 $92.60 104,873
2025-04-30 $92.93 $93.14 $92.76 $92.92 $92.34 42,760
2025-04-29 $93.32 $93.57 $93.01 $93.46 $92.88 90,342
2025-04-28 $93.28 $93.29 $92.90 $93.28 $92.70 64,952
2025-04-25 $93.19 $93.42 $92.84 $93.11 $92.53 66,654
2025-04-24 $92.39 $93.14 $92.39 $93.11 $92.53 82,545
2025-04-23 $92.61 $93.01 $92.02 $92.15 $91.58 59,075
2025-04-22 $91.60 $92.12 $91.60 $91.92 $91.35 78,957
2025-04-21 $91.97 $91.97 $91.29 $91.52 $90.95 53,208
2025-04-17 $91.77 $92.17 $91.68 $92.07 $92.07 88,376
2025-04-16 $91.37 $91.70 $91.22 $91.48 $91.48 137,641
2025-04-15 $91.32 $91.65 $91.24 $91.49 $91.49 85,221
2025-04-14 $91.70 $91.70 $90.95 $91.24 $91.24 47,881
2025-04-11 $90.74 $91.19 $90.05 $90.92 $90.92 216,915
2025-04-10 $91.35 $91.35 $90.18 $90.64 $90.64 136,535
2025-04-09 $89.55 $91.98 $88.89 $91.93 $91.93 202,035
2025-04-08 $90.65 $91.20 $89.26 $89.58 $89.58 132,764
2025-04-07 $89.56 $92.00 $86.65 $89.73 $89.73 733,794
2025-04-04 $90.73 $91.11 $90.05 $90.35 $90.35 590,054
2025-04-03 $92.71 $92.72 $92.09 $92.31 $92.31 314,263
2025-04-02 $93.29 $93.42 $93.02 $93.37 $93.37 203,935
2025-04-01 $93.28 $93.47 $92.96 $93.30 $93.30 479,548
2025-03-31 $93.46 $93.66 $93.16 $93.66 $93.66 227,519
2025-03-28 $93.88 $93.88 $93.41 $93.56 $93.56 76,012
2025-03-27 $93.97 $94.03 $93.71 $93.81 $93.81 153,226
2025-03-26 $94.42 $94.42 $93.78 $93.89 $93.89 95,889
2025-03-25 $94.49 $94.50 $94.28 $94.32 $94.32 92,436
2025-03-24 $94.26 $94.47 $94.15 $94.44 $94.44 194,198
2025-03-21 $94.14 $94.19 $93.92 $94.01 $94.01 295,059
2025-03-20 $94.20 $94.32 $94.08 $94.24 $94.24 751,127
2025-03-19 $93.78 $94.29 $93.78 $94.24 $94.24 879,250
2025-03-18 $93.98 $93.98 $93.75 $93.81 $93.81 574,091
2025-03-17 $93.90 $93.99 $93.61 $93.98 $93.98 80,673
2025-03-14 $93.62 $93.82 $93.57 $93.79 $93.79 117,525
2025-03-13 $93.83 $93.83 $93.23 $93.32 $93.32 82,357
2025-03-12 $93.89 $93.95 $93.68 $93.80 $93.80 89,137
2025-03-11 $94.22 $94.22 $93.59 $93.71 $93.71 122,559
2025-03-10 $94.53 $94.53 $94.01 $94.11 $94.11 129,166
2025-03-07 $94.27 $94.54 $94.27 $94.53 $94.53 106,434
2025-03-06 $94.40 $94.53 $94.20 $94.22 $94.22 341,831
2025-03-05 $94.62 $94.73 $94.41 $94.56 $94.56 106,227
2025-03-04 $94.73 $94.73 $94.24 $94.49 $94.49 194,134
2025-03-03 $94.73 $94.83 $94.46 $94.56 $94.56 211,599
2025-02-28 $95.25 $95.35 $95.08 $95.35 $94.83 126,718
2025-02-27 $95.28 $95.34 $95.00 $95.19 $94.67 103,105
2025-02-26 $95.14 $95.32 $95.11 $95.16 $94.64 111,488
2025-02-25 $95.00 $95.18 $94.89 $95.06 $94.54 134,386
2025-02-24 $94.98 $95.04 $94.80 $94.92 $94.40 59,801
2025-02-21 $94.91 $95.13 $94.85 $94.93 $94.41 60,222
2025-02-20 $94.90 $95.03 $94.82 $94.90 $94.38 126,451
2025-02-19 $94.83 $94.90 $94.71 $94.80 $94.28 125,955
2025-02-18 $95.01 $95.03 $94.71 $94.75 $94.23 203,089
2025-02-14 $95.03 $95.05 $94.75 $94.75 $94.23 47,934
2025-02-13 $94.50 $94.83 $94.49 $94.82 $94.30 144,303
2025-02-12 $94.46 $94.49 $94.22 $94.43 $93.91 57,899
2025-02-11 $94.50 $94.67 $94.39 $94.46 $93.94 125,914
2025-02-10 $94.61 $94.73 $94.49 $94.66 $94.14 138,041
2025-02-07 $94.70 $94.76 $94.25 $94.33 $93.81 142,441
2025-02-06 $94.85 $94.85 $94.59 $94.62 $94.10 133,834
2025-02-05 $94.82 $94.96 $94.62 $94.77 $94.25 106,139
2025-02-04 $94.40 $94.60 $94.29 $94.57 $94.05 152,578
2025-02-03 $94.27 $94.50 $94.11 $94.25 $93.73 181,077
2025-01-31 $95.25 $95.31 $94.87 $94.90 $93.78 69,249
2025-01-30 $95.16 $95.25 $94.97 $95.18 $94.06 103,547
2025-01-29 $95.15 $95.16 $94.89 $94.96 $93.84 65,738
2025-01-28 $95.04 $95.16 $94.88 $95.07 $93.95 75,103
2025-01-27 $94.91 $95.16 $94.88 $95.08 $93.96 66,648
2025-01-24 $95.06 $95.14 $94.90 $95.11 $93.99 110,919
2025-01-23 $94.85 $94.96 $94.70 $94.95 $93.83 259,599
2025-01-22 $95.00 $95.00 $94.73 $94.81 $93.70 91,567
2025-01-21 $94.78 $94.99 $94.74 $94.95 $93.83 161,140
2025-01-17 $94.84 $94.84 $94.51 $94.73 $94.73 154,301
2025-01-16 $94.46 $94.61 $94.35 $94.54 $94.54 113,551
2025-01-15 $94.30 $94.50 $94.11 $94.48 $94.48 287,674
2025-01-14 $93.66 $93.83 $93.56 $93.76 $93.76 48,504
2025-01-13 $93.52 $93.70 $93.38 $93.55 $93.55 97,070
2025-01-10 $94.11 $94.11 $93.55 $93.62 $93.62 115,514
2025-01-08 $94.03 $94.16 $93.78 $94.10 $94.10 107,894
2025-01-07 $94.32 $94.33 $93.81 $93.95 $93.95 176,655
2025-01-06 $94.34 $94.34 $93.94 $94.26 $94.26 165,138
2025-01-03 $94.07 $94.24 $93.89 $94.24 $94.24 148,076
2025-01-02 $93.84 $94.01 $93.72 $93.86 $93.86 183,072
2024-12-31 $94.10 $94.10 $93.49 $93.68 $93.68 50,215
2024-12-30 $94.27 $94.50 $94.07 $94.25 $93.66 159,904
2024-12-27 $94.42 $94.42 $94.10 $94.27 $93.68 271,286
2024-12-26 $94.07 $94.50 $94.07 $94.47 $93.88 48,818
2024-12-24 $93.86 $94.16 $93.86 $94.10 $93.51 52,365
2024-12-23 $94.27 $94.27 $93.89 $93.89 $93.30 130,092
2024-12-20 $93.80 $94.23 $93.62 $94.09 $93.50 569,434
2024-12-19 $93.99 $93.99 $93.52 $93.52 $92.93 218,250
2024-12-18 $94.64 $94.69 $93.51 $93.53 $92.94 149,658
2024-12-17 $94.65 $94.68 $94.50 $94.55 $93.96 109,668
2024-12-16 $94.67 $94.81 $94.55 $94.66 $94.07 175,682
2024-12-13 $94.82 $94.82 $94.51 $94.60 $94.01 98,267
2024-12-12 $95.00 $95.00 $94.65 $94.75 $94.16 135,844
2024-12-11 $94.89 $95.04 $94.82 $94.94 $94.35 149,096
2024-12-10 $94.74 $94.84 $94.54 $94.79 $94.20 82,988
2024-12-09 $94.66 $94.98 $94.60 $94.69 $94.10 97,864
2024-12-06 $94.81 $95.03 $94.72 $94.76 $94.76 117,717
2024-12-05 $94.70 $94.75 $94.54 $94.57 $94.57 178,165
2024-12-04 $94.77 $94.79 $94.59 $94.66 $94.66 236,071
2024-12-03 $94.68 $94.79 $94.56 $94.72 $94.72 102,327
2024-12-02 $94.85 $94.85 $94.41 $94.58 $94.58 225,732
2024-11-29 $95.16 $95.37 $95.15 $95.37 $95.37 55,380
2024-11-27 $94.88 $95.09 $94.85 $95.03 $95.03 63,394
2024-11-26 $94.94 $94.94 $94.65 $94.83 $94.83 195,889
2024-11-25 $94.85 $95.06 $94.85 $94.94 $94.94 99,497
2024-11-22 $94.72 $94.84 $94.57 $94.65 $94.65 388,759
2024-11-21 $94.83 $94.87 $94.57 $94.70 $94.70 169,151
2024-11-20 $94.63 $94.75 $94.45 $94.61 $94.61 188,055
2024-11-19 $94.53 $94.74 $94.43 $94.66 $94.66 112,099
2024-11-18 $94.49 $94.60 $94.41 $94.60 $94.60 360,749
2024-11-15 $94.33 $94.43 $94.13 $94.38 $94.38 63,781
2024-11-14 $94.62 $94.69 $94.20 $94.35 $94.35 132,614
2024-11-13 $94.81 $94.81 $94.42 $94.44 $94.44 105,678
2024-11-12 $94.95 $94.95 $94.40 $94.49 $94.49 159,553
2024-11-11 $95.12 $95.12 $94.71 $94.91 $94.91 109,387
2024-11-08 $94.97 $95.15 $94.73 $95.12 $95.12 152,885
2024-11-07 $94.60 $94.85 $94.50 $94.80 $94.80 181,433
2024-11-06 $94.51 $94.54 $94.23 $94.43 $94.43 130,482
2024-11-05 $94.14 $94.40 $94.04 $94.40 $94.40 64,346
2024-11-04 $93.92 $94.21 $93.92 $94.01 $94.01 54,422
2024-11-01 $94.20 $94.24 $93.78 $93.78 $93.78 193,452
2024-10-31 $94.82 $94.82 $94.40 $94.40 $93.80 98,050
2024-10-30 $94.78 $94.92 $94.59 $94.62 $94.02 37,524
2024-10-29 $94.82 $94.82 $94.55 $94.69 $94.09 138,980
2024-10-28 $94.68 $94.85 $94.65 $94.79 $94.19 65,820
2024-10-25 $94.45 $94.99 $94.45 $94.49 $93.89 94,976
2024-10-24 $94.53 $94.69 $94.50 $94.68 $94.08 395,422
2024-10-23 $94.54 $94.60 $94.28 $94.29 $93.69 165,839
2024-10-22 $94.78 $94.78 $94.50 $94.59 $93.99 77,231
2024-10-21 $94.95 $94.95 $94.57 $94.63 $94.03 139,516
2024-10-18 $94.85 $95.03 $94.85 $95.00 $94.40 153,004
2024-10-17 $94.92 $94.92 $94.60 $94.67 $94.07 200,542
2024-10-16 $94.81 $95.00 $94.78 $94.91 $94.31 256,281
2024-10-15 $94.80 $94.87 $94.56 $94.70 $94.10 84,250
2024-10-14 $94.78 $94.82 $94.55 $94.79 $94.19 132,470
2024-10-11 $94.53 $94.78 $94.47 $94.68 $94.68 120,068
2024-10-10 $94.70 $94.70 $94.30 $94.42 $94.42 62,629
2024-10-09 $94.49 $94.53 $94.38 $94.46 $94.46 115,298
2024-10-08 $94.48 $94.55 $94.41 $94.46 $94.46 117,802
2024-10-07 $94.76 $94.76 $94.22 $94.32 $94.32 336,791
2024-10-04 $94.78 $94.78 $94.55 $94.61 $94.61 94,566
2024-10-03 $94.84 $94.84 $94.66 $94.81 $94.81 174,625
2024-10-02 $94.85 $94.93 $94.74 $94.92 $94.92 215,404
2024-10-01 $94.92 $95.11 $94.82 $94.92 $94.92 221,760
2024-09-30 $95.57 $95.57 $95.31 $95.50 $94.95 90,139
2024-09-27 $95.38 $95.56 $95.38 $95.47 $94.92 97,882
2024-09-26 $95.20 $95.36 $95.14 $95.23 $94.68 228,966
2024-09-25 $95.28 $95.30 $95.08 $95.09 $94.54 111,957
2024-09-24 $95.32 $95.34 $95.13 $95.26 $94.71 120,753
2024-09-23 $95.32 $95.42 $95.11 $95.15 $94.60 291,257
2024-09-20 $95.32 $95.39 $95.10 $95.39 $94.84 75,786
2024-09-19 $95.40 $95.58 $95.16 $95.29 $94.74 177,027
2024-09-18 $94.95 $95.53 $94.90 $95.14 $94.59 167,098
2024-09-17 $94.90 $95.12 $94.85 $94.90 $94.35 88,878
2024-09-16 $94.86 $95.00 $94.73 $94.87 $94.32 196,275
2024-09-13 $94.60 $94.85 $94.60 $94.77 $94.22 128,204
2024-09-12 $94.46 $94.59 $94.24 $94.54 $94.00 534,484
2024-09-11 $94.21 $94.40 $94.10 $94.40 $93.86 221,410
2024-09-10 $94.39 $94.53 $94.11 $94.21 $93.67 59,971
2024-09-09 $94.21 $94.50 $94.21 $94.36 $93.82 477,996
2024-09-06 $94.34 $94.57 $94.09 $94.21 $93.67 352,146
2024-09-05 $94.19 $94.95 $94.10 $94.38 $93.84 382,808
2024-09-04 $93.85 $94.24 $93.85 $94.18 $93.64 216,084
2024-09-03 $93.92 $94.01 $93.75 $93.80 $93.26 161,399
2024-08-30 $94.73 $95.15 $94.53 $94.68 $93.52 83,584
2024-08-29 $94.69 $94.69 $94.54 $94.60 $93.44 189,659
2024-08-28 $94.58 $94.58 $94.41 $94.57 $93.41 50,547
2024-08-27 $94.51 $94.63 $94.44 $94.52 $93.36 69,147
2024-08-26 $94.73 $94.73 $94.49 $94.51 $93.35 50,083
2024-08-23 $94.46 $94.75 $94.42 $94.63 $93.47 71,903
2024-08-22 $94.44 $94.44 $94.15 $94.35 $93.19 71,953
2024-08-21 $94.08 $94.48 $94.08 $94.40 $94.40 40,830
2024-08-20 $94.25 $94.33 $94.03 $94.13 $94.13 42,406
2024-08-19 $94.15 $94.27 $94.01 $94.27 $94.27 64,680
2024-08-16 $93.90 $94.17 $93.72 $94.10 $94.10 45,418
2024-08-15 $93.94 $93.94 $93.72 $93.80 $93.80 228,211
2024-08-14 $93.57 $93.79 $93.56 $93.77 $93.77 83,871
2024-08-13 $93.31 $93.60 $93.31 $93.54 $93.54 88,179
2024-08-12 $93.21 $93.29 $93.13 $93.29 $93.29 175,711
2024-08-09 $93.20 $93.33 $93.05 $93.15 $93.15 22,456
2024-08-08 $93.08 $93.18 $92.96 $93.18 $93.18 96,904
2024-08-07 $93.04 $93.10 $92.72 $92.79 $92.79 57,915
2024-08-06 $92.74 $92.91 $92.40 $92.62 $92.62 205,641
2024-08-05 $92.24 $92.53 $91.66 $92.26 $92.26 283,325
2024-08-02 $92.98 $93.19 $92.56 $92.89 $92.89 165,431
2024-08-01 $93.44 $93.71 $93.08 $93.11 $93.11 145,027
2024-07-31 $93.84 $94.01 $93.68 $93.97 $93.39 95,772
2024-07-30 $93.71 $93.76 $93.49 $93.65 $93.07 75,004
2024-07-29 $93.85 $93.85 $93.52 $93.57 $93.57 33,115
2024-07-26 $93.67 $93.79 $93.60 $93.66 $93.66 31,145
2024-07-25 $93.61 $93.76 $93.47 $93.55 $93.55 72,985
2024-07-24 $93.68 $93.77 $93.44 $93.48 $93.48 49,363
2024-07-23 $93.67 $93.81 $93.67 $93.74 $93.74 50,372
2024-07-22 $93.60 $93.69 $93.49 $93.69 $93.69 26,450
2024-07-19 $93.50 $93.65 $93.13 $93.48 $93.48 31,659
2024-07-18 $93.56 $93.70 $93.39 $93.42 $93.42 86,952
2024-07-17 $93.35 $93.65 $93.35 $93.64 $93.64 117,030
2024-07-16 $93.57 $93.67 $93.44 $93.60 $93.60 247,035
2024-07-15 $93.52 $93.52 $93.19 $93.42 $93.42 137,990
2024-07-12 $93.32 $93.44 $93.19 $93.39 $93.39 58,337
2024-07-11 $93.24 $93.33 $93.10 $93.13 $93.13 64,514
2024-07-10 $92.87 $92.97 $92.82 $92.97 $92.97 158,793
2024-07-09 $92.81 $92.94 $92.68 $92.68 $92.68 76,158
2024-07-08 $92.79 $92.93 $92.70 $92.72 $92.72 139,483
2024-07-05 $92.70 $92.98 $92.70 $92.95 $92.95 179,154
2024-07-03 $92.48 $92.62 $92.43 $92.59 $92.59 32,775
2024-07-02 $92.13 $92.42 $92.13 $92.40 $92.40 131,667
2024-07-01 $92.30 $92.34 $92.05 $92.10 $92.10 151,765
2024-06-28 $92.95 $93.03 $92.67 $92.70 $92.70 224,893
2024-06-27 $92.99 $92.99 $92.75 $92.88 $92.88 159,686
2024-06-26 $92.85 $92.85 $92.72 $92.82 $92.82 42,448
2024-06-25 $92.89 $92.95 $92.77 $92.95 $92.95 59,595
2024-06-24 $92.92 $93.01 $92.80 $92.86 $92.86 222,228
2024-06-21 $92.90 $92.90 $92.74 $92.85 $92.85 79,162
2024-06-20 $92.60 $92.85 $92.60 $92.84 $92.84 103,628
2024-06-18 $92.71 $92.90 $92.67 $92.80 $92.80 106,547
2024-06-17 $92.51 $92.61 $92.39 $92.52 $92.52 147,887
2024-06-14 $92.68 $92.68 $92.40 $92.46 $92.46 51,695
2024-06-13 $93.04 $93.04 $92.68 $92.94 $92.94 49,792
2024-06-12 $93.17 $93.17 $92.79 $92.79 $92.79 38,533
2024-06-11 $92.48 $92.59 $92.35 $92.59 $92.59 27,173
2024-06-10 $92.47 $92.51 $92.27 $92.39 $92.39 37,132
2024-06-07 $92.36 $92.41 $92.24 $92.32 $92.32 126,711
2024-06-06 $92.70 $92.71 $92.50 $92.52 $92.52 87,142
2024-06-05 $92.59 $92.69 $92.44 $92.69 $92.69 46,072
2024-06-04 $92.40 $92.49 $92.31 $92.34 $92.34 79,835
2024-06-03 $92.28 $92.42 $92.24 $92.42 $92.42 43,468
2024-05-31 $92.67 $92.78 $92.61 $92.75 $92.15 32,483
2024-05-30 $92.29 $92.51 $92.29 $92.44 $91.84 228,693
2024-05-29 $92.45 $92.45 $92.21 $92.21 $91.62 107,953
2024-05-28 $92.90 $92.90 $92.48 $92.48 $91.88 73,268
2024-05-24 $92.67 $92.77 $92.52 $92.77 $92.17 42,396
2024-05-23 $92.95 $92.95 $92.42 $92.44 $91.84 171,066
2024-05-22 $92.90 $92.90 $92.65 $92.75 $92.15 66,756
2024-05-21 $92.86 $93.02 $92.84 $92.89 $92.29 107,663
2024-05-20 $92.95 $92.95 $92.81 $92.93 $92.33 54,858
2024-05-17 $92.94 $92.94 $92.74 $92.76 $92.76 89,477
2024-05-16 $93.12 $93.12 $92.82 $92.82 $92.82 46,051
2024-05-15 $92.96 $93.01 $92.75 $93.01 $93.01 173,621
2024-05-14 $92.58 $92.62 $92.51 $92.62 $92.62 145,370
2024-05-13 $92.62 $92.62 $92.43 $92.51 $92.51 141,498
2024-05-10 $92.65 $92.65 $92.41 $92.47 $92.47 53,275
2024-05-09 $92.67 $92.67 $92.50 $92.66 $92.66 166,748
2024-05-08 $92.68 $92.70 $92.57 $92.63 $92.63 79,499
2024-05-07 $92.86 $92.90 $92.40 $92.40 $92.40 90,791
2024-05-06 $92.89 $92.94 $92.70 $92.94 $92.94 387,252
2024-05-03 $92.96 $93.00 $92.59 $92.77 $92.77 140,852
2024-05-02 $92.10 $92.46 $92.00 $92.46 $92.46 97,485
2024-05-01 $91.73 $92.26 $91.71 $91.96 $91.96 51,924
2024-04-30 $92.62 $92.62 $92.08 $92.08 $91.48 84,123
2024-04-29 $92.40 $92.74 $92.40 $92.74 $92.14 187,656
2024-04-26 $92.41 $92.49 $92.31 $92.32 $91.72 41,828
2024-04-25 $92.02 $92.17 $91.76 $92.13 $91.53 66,524
2024-04-24 $92.38 $92.38 $92.15 $92.34 $91.74 120,954
2024-04-23 $92.28 $92.51 $92.21 $92.35 $91.75 71,421
2024-04-22 $91.89 $92.20 $91.86 $92.20 $91.60 116,678
2024-04-19 $91.69 $91.87 $91.67 $91.74 $91.15 145,524
2024-04-18 $91.57 $91.65 $91.40 $91.65 $91.06 50,668
2024-04-17 $91.61 $91.73 $91.30 $91.30 $90.71 299,504
2024-04-16 $91.53 $91.61 $90.58 $91.42 $90.83 217,586
2024-04-15 $92.18 $92.18 $91.58 $91.64 $91.05 116,828
2024-04-12 $92.07 $92.13 $91.98 $92.05 $91.45 111,737
2024-04-11 $92.17 $92.30 $91.96 $92.08 $91.48 62,932
2024-04-10 $92.70 $92.70 $92.09 $92.27 $92.27 121,874
2024-04-09 $92.83 $92.95 $92.76 $92.88 $92.88 115,815
2024-04-08 $92.35 $92.72 $92.35 $92.72 $92.72 135,961
2024-04-05 $92.30 $92.51 $92.28 $92.41 $92.41 530,767
2024-04-04 $92.72 $92.76 $92.32 $92.34 $92.34 384,908
2024-04-03 $92.40 $92.56 $92.30 $92.52 $92.52 297,266
2024-04-02 $92.58 $92.58 $92.28 $92.43 $92.43 630,890
2024-04-01 $92.92 $93.02 $92.56 $92.59 $92.59 466,328
2024-03-28 $93.72 $93.74 $93.44 $93.48 $92.92 105,990
2024-03-27 $93.42 $93.70 $93.33 $93.68 $93.12 199,051
2024-03-26 $93.42 $93.42 $93.10 $93.18 $92.62 92,285
2024-03-25 $93.34 $93.45 $93.31 $93.31 $92.75 27,712
2024-03-22 $93.70 $93.70 $93.34 $93.34 $92.78 184,822
2024-03-21 $93.71 $93.72 $93.39 $93.55 $92.99 93,059
2024-03-20 $93.39 $93.73 $93.27 $93.68 $93.12 303,413
2024-03-19 $93.11 $93.59 $93.11 $93.50 $92.94 206,096
2024-03-18 $93.25 $93.36 $93.13 $93.20 $92.64 157,669
2024-03-15 $92.86 $93.25 $92.86 $93.17 $93.17 351,296
2024-03-14 $93.22 $93.29 $92.91 $92.91 $92.91 131,719
2024-03-13 $93.29 $93.53 $93.24 $93.29 $93.29 109,806
2024-03-12 $93.41 $93.41 $93.17 $93.28 $93.28 130,120
2024-03-11 $92.99 $93.31 $92.99 $93.25 $93.25 105,104
2024-03-08 $93.15 $93.54 $93.15 $93.23 $93.23 113,619
2024-03-07 $93.37 $93.43 $93.10 $93.35 $93.35 504,980
2024-03-06 $93.14 $93.20 $93.00 $93.18 $93.18 250,345
2024-03-05 $93.14 $93.35 $92.94 $92.99 $92.99 109,997
2024-03-04 $93.10 $93.25 $92.91 $93.14 $93.14 244,080
2024-03-01 $92.98 $93.20 $92.65 $93.10 $93.10 239,826
2024-02-29 $93.55 $93.57 $93.20 $93.24 $92.67 181,300
2024-02-28 $93.12 $93.31 $93.02 $93.25 $92.68 172,276
2024-02-27 $93.33 $93.33 $93.00 $93.07 $92.50 186,869
2024-02-26 $93.15 $93.21 $93.01 $93.09 $92.52 204,501
2024-02-23 $93.46 $93.46 $93.21 $93.25 $92.68 160,630
2024-02-22 $93.16 $93.35 $93.06 $93.29 $92.72 176,202
2024-02-21 $93.07 $93.07 $92.71 $92.91 $92.34 32,395
2024-02-20 $92.98 $93.09 $92.84 $92.94 $92.37 78,527
2024-02-16 $93.02 $93.02 $92.77 $92.95 $92.38 242,789
2024-02-15 $93.18 $93.18 $92.89 $93.00 $92.43 278,461
2024-02-14 $92.78 $92.93 $92.70 $92.86 $92.29 91,863
2024-02-13 $92.70 $92.78 $92.36 $92.50 $91.94 206,689
2024-02-12 $93.29 $93.32 $93.02 $93.11 $92.54 179,618
2024-02-09 $93.26 $93.30 $93.01 $93.21 $92.64 64,840
2024-02-08 $93.09 $93.15 $92.94 $93.14 $92.57 66,759
2024-02-07 $93.16 $93.22 $92.86 $93.02 $92.45 111,535
2024-02-06 $92.74 $93.00 $92.59 $92.96 $92.39 162,789
2024-02-05 $92.77 $92.85 $92.47 $92.49 $91.93 220,391
2024-02-02 $92.89 $92.99 $92.75 $92.88 $92.31 175,183
2024-02-01 $93.08 $93.33 $92.88 $93.27 $92.70 144,518
2024-01-31 $93.73 $93.87 $93.29 $93.31 $92.22 122,280
2024-01-30 $93.70 $93.82 $93.45 $93.52 $92.43 57,291
2024-01-29 $93.80 $93.80 $93.41 $93.71 $92.61 88,184
2024-01-26 $93.65 $93.76 $93.45 $93.46 $92.37 198,829
2024-01-25 $93.43 $93.64 $93.17 $93.62 $92.52 132,430
2024-01-24 $93.42 $93.42 $92.98 $93.13 $92.04 38,141
2024-01-23 $93.15 $93.19 $92.97 $93.17 $92.08 108,481
2024-01-22 $93.07 $93.37 $93.07 $93.17 $92.08 106,780
2024-01-19 $93.00 $93.07 $92.60 $93.01 $91.92 77,654
2024-01-18 $92.87 $93.01 $92.71 $92.99 $91.90 106,693
2024-01-17 $92.98 $92.98 $92.55 $92.83 $91.74 281,336
2024-01-16 $93.31 $93.41 $92.91 $93.01 $91.92 266,272
2024-01-12 $93.65 $93.66 $93.36 $93.52 $93.52 100,707
2024-01-11 $93.20 $93.42 $92.95 $93.40 $93.40 73,988
2024-01-10 $93.05 $93.26 $93.00 $93.04 $93.04 40,751
2024-01-09 $92.80 $93.12 $92.77 $93.06 $93.06 60,645
2024-01-08 $92.61 $93.08 $92.52 $92.95 $92.95 93,106
2024-01-05 $92.56 $92.75 $92.29 $92.49 $92.49 134,594
2024-01-04 $92.63 $92.71 $92.38 $92.43 $92.43 63,227
2024-01-03 $92.59 $92.87 $92.36 $92.63 $92.63 115,701
2024-01-02 $92.74 $92.99 $92.70 $92.80 $92.80 252,885
2023-12-29 $93.46 $93.46 $93.03 $93.08 $93.08 199,188
2023-12-28 $93.50 $93.64 $93.17 $93.27 $93.27 141,459
2023-12-27 $93.88 $94.23 $93.78 $94.23 $93.67 46,575
2023-12-26 $93.60 $93.92 $93.60 $93.73 $93.17 81,240
2023-12-22 $93.96 $94.13 $93.54 $93.54 $92.98 75,236
2023-12-21 $93.90 $93.92 $93.41 $93.71 $93.15 109,022
2023-12-20 $93.66 $93.78 $93.35 $93.38 $92.82 89,198
2023-12-19 $93.42 $93.58 $93.30 $93.53 $92.97 77,752
2023-12-18 $93.21 $93.35 $92.87 $93.11 $92.55 81,253
2023-12-15 $93.29 $93.33 $92.95 $93.00 $92.44 161,344
2023-12-14 $93.53 $93.63 $93.20 $93.35 $92.79 354,583
2023-12-13 $92.15 $92.97 $92.08 $92.93 $92.38 107,799
2023-12-12 $91.69 $92.09 $91.61 $92.06 $91.51 64,070
2023-12-11 $91.62 $91.82 $91.56 $91.82 $91.27 117,134
2023-12-08 $91.55 $91.86 $91.55 $91.73 $91.18 101,887
2023-12-07 $91.94 $92.11 $91.82 $91.92 $91.37 156,673
2023-12-06 $92.06 $92.06 $91.78 $91.81 $91.26 294,046
2023-12-05 $91.81 $91.99 $91.58 $91.83 $91.28 362,124
2023-12-04 $91.26 $91.89 $91.26 $91.84 $91.29 223,175
2023-12-01 $91.11 $91.93 $90.98 $91.88 $91.33 297,071
2023-11-30 $91.78 $91.97 $91.46 $91.72 $90.67 138,258
2023-11-29 $91.45 $92.00 $91.45 $91.80 $90.75 102,126
2023-11-28 $91.20 $91.61 $90.78 $91.22 $90.18 43,085
2023-11-27 $90.99 $91.36 $90.99 $91.13 $90.09 43,587
2023-11-24 $91.34 $91.34 $90.97 $91.11 $90.07 17,330
2023-11-22 $90.90 $91.38 $90.90 $91.15 $90.11 55,416
2023-11-21 $90.92 $91.19 $90.87 $91.19 $90.15 59,224
2023-11-20 $90.78 $91.07 $90.71 $90.71 $89.67 125,028
2023-11-17 $90.79 $90.90 $90.56 $90.90 $89.86 79,271
2023-11-16 $90.83 $90.83 $90.54 $90.76 $89.72 72,299
2023-11-15 $90.86 $90.89 $90.66 $90.66 $89.62 120,018
2023-11-14 $90.92 $91.13 $90.80 $90.83 $89.79 50,041
2023-11-13 $89.88 $90.22 $89.88 $90.15 $89.12 44,493
2023-11-10 $90.07 $90.21 $89.85 $90.18 $89.15 91,065
2023-11-09 $90.51 $90.51 $89.63 $89.83 $89.83 92,630
2023-11-08 $90.16 $90.37 $90.16 $90.27 $90.27 87,336
2023-11-07 $89.89 $90.27 $89.89 $90.12 $90.12 246,915
2023-11-06 $90.35 $90.69 $90.10 $90.22 $90.22 430,287
2023-11-03 $90.28 $90.61 $90.07 $90.55 $90.55 316,942
2023-11-02 $89.62 $89.89 $89.54 $89.75 $89.75 148,323
2023-11-01 $88.64 $89.04 $88.61 $88.99 $88.99 172,030
2023-10-31 $88.71 $89.25 $88.71 $89.00 $88.47 122,279
2023-10-30 $88.94 $88.95 $88.75 $88.86 $88.33 77,584
2023-10-27 $88.94 $89.12 $88.70 $88.76 $88.76 214,041
2023-10-26 $88.59 $89.01 $88.59 $88.94 $88.94 147,590
2023-10-25 $88.98 $88.98 $88.66 $88.76 $88.76 126,011
2023-10-24 $89.00 $89.15 $88.84 $89.07 $89.07 109,397
2023-10-23 $88.36 $88.97 $88.34 $88.74 $88.74 80,321
2023-10-20 $88.29 $88.66 $88.29 $88.43 $88.43 162,135
2023-10-19 $88.70 $88.90 $88.32 $88.33 $88.33 157,072
2023-10-18 $88.88 $88.96 $88.46 $88.52 $88.52 231,160
2023-10-17 $89.04 $89.23 $88.91 $88.95 $88.95 56,173
2023-10-16 $89.24 $89.47 $89.24 $89.33 $89.33 131,380
2023-10-13 $89.59 $89.83 $89.24 $89.32 $89.32 142,007
2023-10-12 $89.58 $89.65 $89.22 $89.38 $89.38 158,895
2023-10-11 $89.86 $89.97 $89.40 $89.80 $89.80 168,205
2023-10-10 $89.75 $90.05 $89.54 $89.85 $89.85 121,296
2023-10-09 $89.39 $89.94 $89.36 $89.84 $89.84 291,021
2023-10-06 $88.79 $89.43 $88.76 $89.34 $89.34 256,358
2023-10-05 $89.02 $89.36 $89.02 $89.22 $89.22 245,945
2023-10-04 $88.95 $89.23 $88.78 $89.17 $89.17 211,499
2023-10-03 $89.35 $89.36 $88.71 $88.80 $88.80 274,487
2023-10-02 $89.63 $89.73 $89.35 $89.52 $89.52 289,606
2023-09-29 $90.66 $90.87 $90.24 $90.30 $89.75 282,257
2023-09-28 $90.07 $90.46 $89.94 $90.43 $89.88 49,351
2023-09-27 $90.38 $90.38 $89.97 $90.03 $89.48 30,271
2023-09-26 $90.38 $90.40 $90.04 $90.15 $89.60 72,652
2023-09-25 $90.36 $90.49 $90.18 $90.40 $89.85 39,455
2023-09-22 $90.46 $90.72 $90.45 $90.50 $89.95 105,532
2023-09-21 $90.51 $90.65 $90.39 $90.40 $89.85 86,703
2023-09-20 $91.04 $91.11 $90.79 $90.79 $90.24 138,950
2023-09-19 $90.96 $90.99 $90.76 $90.81 $90.26 357,437
2023-09-18 $90.93 $91.08 $90.93 $91.02 $90.46 37,770
2023-09-15 $91.08 $91.15 $90.93 $91.00 $90.44 32,710
2023-09-14 $91.18 $91.26 $91.06 $91.17 $90.61 132,963
2023-09-13 $91.01 $91.18 $90.94 $91.08 $90.52 35,806
2023-09-12 $90.88 $91.04 $90.81 $90.93 $90.37 158,373
2023-09-11 $90.90 $91.12 $90.80 $90.92 $90.36 64,535
2023-09-08 $90.86 $91.06 $90.71 $90.73 $90.18 59,788
2023-09-07 $90.61 $90.99 $90.55 $90.82 $90.27 104,869
2023-09-06 $90.86 $90.86 $90.42 $90.67 $90.12 120,058
2023-09-05 $91.24 $91.24 $90.69 $90.79 $90.24 92,849
2023-09-01 $91.13 $91.23 $90.91 $91.09 $91.09 43,111
2023-08-31 $91.53 $91.54 $91.35 $91.48 $90.99 88,815
2023-08-30 $91.48 $91.64 $91.41 $91.48 $90.99 43,728
2023-08-29 $91.11 $91.52 $91.07 $91.52 $91.03 80,948
2023-08-28 $91.07 $91.17 $90.95 $91.09 $90.60 191,272
2023-08-25 $90.67 $90.98 $90.58 $90.81 $90.32 111,671
2023-08-24 $90.95 $91.64 $90.52 $90.66 $90.17 216,370
2023-08-23 $90.70 $91.08 $90.70 $90.99 $90.50 75,542
2023-08-22 $90.64 $90.64 $90.34 $90.44 $89.96 55,627
2023-08-21 $90.41 $90.46 $90.18 $90.41 $89.93 30,899
2023-08-18 $90.22 $90.58 $90.22 $90.33 $89.85 29,675
2023-08-17 $90.68 $90.68 $90.17 $90.28 $89.80 107,177
2023-08-16 $90.81 $90.96 $90.51 $90.53 $90.05 157,396
2023-08-15 $90.91 $91.01 $90.76 $90.78 $90.29 45,154
2023-08-14 $90.94 $91.11 $90.66 $91.03 $91.03 39,686
2023-08-11 $90.80 $91.02 $90.63 $91.02 $91.02 35,475
2023-08-10 $91.28 $91.33 $90.78 $91.00 $91.00 85,031
2023-08-09 $91.03 $91.08 $90.83 $91.06 $91.06 95,943
2023-08-08 $90.69 $91.06 $90.61 $90.98 $90.98 132,144
2023-08-07 $90.76 $90.84 $90.63 $90.71 $90.71 65,655
2023-08-04 $90.62 $90.95 $90.54 $90.54 $90.54 95,918
2023-08-03 $90.29 $90.37 $90.08 $90.26 $90.26 108,438
2023-08-02 $90.53 $90.57 $90.27 $90.42 $90.42 145,062
2023-08-01 $90.94 $90.94 $90.63 $90.68 $90.68 62,300
2023-07-31 $91.45 $91.70 $91.43 $91.52 $91.06 231,191
2023-07-28 $91.31 $91.36 $91.14 $91.33 $90.87 149,535
2023-07-27 $91.60 $91.67 $90.89 $90.90 $90.44 247,507
2023-07-26 $91.20 $91.57 $91.18 $91.48 $91.02 66,648
2023-07-25 $91.18 $91.26 $91.12 $91.17 $90.71 133,214
2023-07-24 $91.42 $91.64 $91.20 $91.22 $90.76 65,926
2023-07-21 $91.23 $91.45 $91.13 $91.23 $90.77 199,494
2023-07-20 $91.19 $91.33 $90.98 $91.11 $90.65 108,272
2023-07-19 $91.48 $91.56 $91.36 $91.36 $90.90 116,902
2023-07-18 $91.31 $91.49 $91.31 $91.47 $91.01 171,639
2023-07-17 $91.24 $91.31 $91.02 $91.22 $90.76 118,549
2023-07-14 $91.62 $91.62 $91.09 $91.13 $90.67 85,559
2023-07-13 $91.56 $91.71 $91.44 $91.65 $91.19 119,568
2023-07-12 $91.21 $91.37 $91.09 $91.22 $90.76 132,800
2023-07-11 $90.54 $90.67 $90.41 $90.65 $90.19 154,942
2023-07-10 $90.02 $90.36 $90.02 $90.34 $89.88 116,516
2023-07-07 $89.96 $90.37 $89.84 $89.89 $89.44 169,590
2023-07-06 $89.91 $89.96 $89.65 $89.96 $89.51 85,894
2023-07-05 $90.43 $90.49 $90.24 $90.41 $89.95 190,294
2023-07-03 $90.69 $90.69 $90.45 $90.53 $90.53 38,757
2023-06-30 $91.18 $91.30 $91.02 $91.19 $90.67 84,135
2023-06-29 $90.66 $90.88 $90.55 $90.79 $90.27 106,683
2023-06-28 $90.67 $90.94 $90.56 $90.94 $90.42 57,561
2023-06-27 $90.43 $90.62 $90.40 $90.51 $89.99 90,836
2023-06-26 $90.35 $90.55 $90.25 $90.43 $89.91 108,304
2023-06-23 $90.47 $90.47 $90.12 $90.20 $89.68 113,837
2023-06-22 $90.54 $90.61 $90.35 $90.41 $89.89 158,519
2023-06-21 $90.81 $90.81 $90.55 $90.62 $90.10 100,949
2023-06-20 $90.95 $90.99 $90.75 $90.84 $90.32 66,704
2023-06-16 $91.07 $91.07 $90.87 $90.95 $90.43 100,201
2023-06-15 $90.86 $91.10 $90.77 $91.00 $91.00 46,512
2023-06-14 $90.78 $90.95 $90.39 $90.70 $90.70 61,924
2023-06-13 $90.75 $90.87 $90.62 $90.75 $90.75 245,206
2023-06-12 $90.79 $90.79 $90.40 $90.67 $90.67 65,430
2023-06-09 $90.77 $90.86 $90.61 $90.72 $90.72 188,803
2023-06-08 $90.25 $90.64 $90.10 $90.64 $90.64 116,126
2023-06-07 $90.61 $90.61 $90.06 $90.11 $90.11 79,717
2023-06-06 $90.42 $90.54 $90.18 $90.53 $90.53 88,857
2023-06-05 $90.44 $90.44 $90.14 $90.28 $90.28 265,600
2023-06-02 $90.23 $90.58 $90.09 $90.44 $90.44 239,658
2023-06-01 $89.68 $90.12 $89.58 $89.97 $89.97 184,276
2023-05-31 $90.23 $90.23 $89.92 $90.14 $89.62 129,148
2023-05-30 $90.32 $90.52 $90.12 $90.32 $89.80 150,729
2023-05-26 $89.64 $90.05 $89.60 $90.00 $89.48 81,187
2023-05-25 $89.86 $89.86 $89.44 $89.50 $88.99 185,329
2023-05-24 $89.94 $89.94 $89.43 $89.52 $89.01 96,362
2023-05-23 $90.32 $90.46 $89.92 $90.01 $89.49 193,724
2023-05-22 $90.05 $90.46 $90.05 $90.34 $89.82 155,657
2023-05-19 $89.97 $90.14 $89.91 $89.97 $89.45 39,867
2023-05-18 $89.74 $89.95 $89.58 $89.92 $89.40 99,151
2023-05-17 $89.67 $90.02 $89.64 $89.80 $89.28 120,293
2023-05-16 $90.01 $90.01 $89.53 $89.57 $89.06 61,033
2023-05-15 $90.00 $90.13 $89.90 $90.03 $90.03 60,695
2023-05-12 $90.27 $90.31 $89.84 $89.99 $89.99 126,006
2023-05-11 $90.38 $90.38 $90.20 $90.21 $90.21 78,019
2023-05-10 $90.47 $90.51 $90.15 $90.42 $90.42 112,773
2023-05-09 $89.99 $90.11 $89.91 $90.04 $90.04 64,034
2023-05-08 $90.35 $90.35 $90.03 $90.14 $90.14 150,124
2023-05-05 $90.09 $90.37 $90.01 $90.32 $90.32 223,807
2023-05-04 $90.02 $90.02 $89.70 $89.88 $89.88 158,191
2023-05-03 $90.35 $90.65 $90.16 $90.16 $90.16 89,253
2023-05-02 $90.25 $90.30 $89.95 $90.18 $90.18 184,523
2023-05-01 $90.42 $90.48 $90.15 $90.17 $90.17 356,488
2023-04-28 $90.93 $91.22 $90.86 $91.05 $91.05 167,867
2023-04-27 $90.81 $90.92 $90.48 $90.75 $90.75 222,122
2023-04-26 $90.67 $90.68 $90.34 $90.43 $90.43 230,037
2023-04-25 $90.83 $90.88 $90.56 $90.73 $90.73 193,918
2023-04-24 $90.75 $90.94 $90.63 $90.90 $90.90 70,519
2023-04-21 $90.54 $90.67 $90.37 $90.64 $90.64 82,551
2023-04-20 $90.29 $90.50 $90.19 $90.42 $90.42 106,932
2023-04-19 $90.54 $90.55 $90.39 $90.45 $90.45 119,651
2023-04-18 $90.72 $90.85 $90.52 $90.69 $90.69 142,561
2023-04-17 $90.55 $90.62 $90.36 $90.54 $90.54 252,313
2023-04-14 $90.80 $90.85 $90.48 $90.70 $90.70 136,185
2023-04-13 $90.52 $90.96 $90.51 $90.77 $90.77 137,012
2023-04-12 $90.91 $90.94 $90.34 $90.39 $90.39 187,950
2023-04-11 $90.28 $90.59 $90.24 $90.48 $90.48 152,213
2023-04-10 $90.16 $90.28 $89.86 $90.22 $90.22 777,772
2023-04-06 $89.86 $90.29 $89.63 $90.20 $90.20 654,479
2023-04-05 $90.36 $90.38 $89.65 $89.76 $89.76 2,464,391
2023-04-04 $90.65 $90.70 $90.29 $90.34 $90.34 559,544
2023-04-03 $90.38 $90.80 $90.38 $90.67 $90.67 982,074
2023-03-31 $90.69 $91.37 $90.69 $91.31 $90.83 465,160
2023-03-30 $90.16 $90.64 $90.02 $90.56 $90.08 789,785
2023-03-29 $89.37 $90.11 $89.37 $90.09 $89.62 274,590
2023-03-28 $89.04 $89.17 $88.85 $89.11 $88.64 176,089
2023-03-27 $89.49 $89.51 $89.14 $89.19 $88.72 214,377
2023-03-24 $89.08 $89.29 $88.91 $89.16 $89.16 251,642
2023-03-23 $89.77 $89.98 $89.08 $89.32 $89.32 301,263
2023-03-22 $89.66 $90.58 $89.36 $89.56 $89.56 330,847
2023-03-21 $89.34 $89.86 $89.20 $89.74 $89.74 310,142
2023-03-20 $89.10 $89.31 $88.81 $89.00 $89.00 405,014
2023-03-17 $89.21 $89.48 $89.02 $89.10 $89.10 340,370
2023-03-16 $89.00 $89.82 $89.00 $89.72 $89.72 328,259
2023-03-15 $88.76 $89.27 $88.76 $89.19 $89.19 506,313
2023-03-14 $89.63 $89.84 $89.27 $89.62 $89.62 157,408
2023-03-13 $89.42 $90.03 $89.01 $89.06 $89.06 217,591
2023-03-10 $89.77 $90.12 $89.44 $89.69 $89.69 149,213
2023-03-09 $90.14 $90.47 $89.51 $89.60 $89.60 418,574
2023-03-08 $90.28 $90.41 $89.90 $90.14 $90.14 439,604
2023-03-07 $90.73 $90.86 $90.27 $90.32 $90.32 642,362
2023-03-06 $90.99 $91.00 $90.72 $90.84 $90.84 575,457
2023-03-03 $90.30 $90.85 $90.22 $90.72 $90.72 369,996
2023-03-02 $89.55 $90.10 $89.55 $90.06 $90.06 362,223
2023-03-01 $90.12 $90.12 $89.78 $89.99 $89.99 360,607
2023-02-28 $90.68 $90.68 $90.48 $90.53 $90.08 214,764
2023-02-27 $90.50 $90.77 $90.46 $90.68 $90.23 231,011
2023-02-24 $90.03 $90.39 $89.99 $90.23 $89.78 366,982
2023-02-23 $90.32 $90.76 $90.21 $90.67 $90.22 229,091
2023-02-22 $89.91 $90.28 $89.90 $89.98 $89.53 196,595
2023-02-21 $90.18 $90.26 $89.45 $89.60 $89.15 171,458
2023-02-17 $90.07 $90.77 $89.93 $90.59 $90.14 451,784
2023-02-16 $90.61 $90.65 $90.21 $90.36 $89.91 364,992
2023-02-15 $90.72 $90.90 $90.57 $90.86 $90.41 227,050
2023-02-14 $90.75 $91.09 $90.47 $91.02 $90.57 388,496
2023-02-13 $90.79 $91.07 $90.72 $90.83 $90.38 428,684
2023-02-10 $91.22 $91.22 $90.65 $90.81 $90.36 94,942
2023-02-09 $91.89 $91.89 $91.05 $91.10 $90.65 316,898
2023-02-08 $91.70 $91.77 $91.39 $91.59 $91.13 557,770
2023-02-07 $91.45 $91.98 $91.43 $91.75 $91.29 418,672
2023-02-06 $91.59 $91.64 $91.40 $91.49 $91.03 339,277
2023-02-03 $91.97 $92.22 $91.74 $91.83 $91.37 573,377
2023-02-02 $92.65 $92.77 $92.34 $92.44 $91.98 723,613
2023-02-01 $91.57 $92.35 $91.26 $92.18 $91.72 427,561
2023-01-31 $91.62 $91.95 $91.48 $91.89 $91.00 809,253
2023-01-30 $91.37 $91.60 $91.33 $91.33 $90.44 130,280
2023-01-27 $91.72 $91.82 $91.55 $91.68 $90.79 242,563
2023-01-26 $91.75 $91.91 $91.49 $91.86 $90.97 583,605
2023-01-25 $91.37 $91.70 $91.31 $91.63 $90.74 215,252
2023-01-24 $91.45 $91.60 $91.27 $91.57 $90.68 70,624
2023-01-23 $91.43 $91.70 $91.29 $91.47 $90.58 195,896
2023-01-20 $91.41 $91.46 $90.96 $91.42 $90.53 1,552,850
2023-01-19 $91.56 $91.57 $91.23 $91.39 $90.50 223,040
2023-01-18 $92.08 $92.22 $91.67 $91.76 $90.87 74,599
2023-01-17 $91.85 $91.88 $91.65 $91.77 $90.88 355,340
2023-01-13 $91.62 $91.94 $91.53 $91.87 $90.98 278,433
2023-01-12 $91.62 $91.90 $91.37 $91.89 $91.00 390,446
2023-01-11 $91.22 $91.55 $91.06 $91.50 $90.61 332,235
2023-01-10 $91.13 $91.21 $90.95 $91.01 $90.13 428,728
2023-01-09 $90.97 $91.21 $90.90 $91.14 $90.26 501,154
2023-01-06 $90.26 $91.10 $90.18 $90.85 $89.97 382,700
2023-01-05 $89.83 $90.09 $89.68 $89.94 $89.07 223,634
2023-01-04 $89.87 $90.15 $89.55 $90.14 $89.27 247,726
2023-01-03 $89.63 $89.79 $89.24 $89.32 $88.45 422,582
2022-12-30 $88.93 $89.30 $88.69 $89.26 $88.39 299,966
2022-12-29 $88.41 $89.26 $88.27 $89.24 $88.37 326,210
2022-12-28 $89.63 $89.80 $88.55 $88.58 $87.22 700,820
2022-12-27 $90.27 $90.31 $89.54 $89.58 $88.21 298,019
2022-12-23 $89.95 $90.42 $89.85 $90.37 $88.98 193,464
2022-12-22 $90.22 $90.30 $89.80 $89.99 $88.61 562,069
2022-12-21 $90.20 $90.59 $90.20 $90.52 $89.13 454,152
2022-12-20 $89.82 $90.15 $89.66 $89.97 $88.59 148,434
2022-12-19 $90.18 $90.22 $89.94 $90.06 $88.68 381,674
2022-12-16 $90.31 $90.49 $90.12 $90.29 $88.91 690,391
2022-12-15 $90.64 $90.72 $90.43 $90.61 $89.22 1,985,299
2022-12-14 $91.36 $91.46 $90.55 $91.07 $89.67 573,203
2022-12-13 $91.62 $91.81 $90.81 $91.50 $90.10 1,218,513
2022-12-12 $90.58 $90.69 $90.39 $90.65 $89.26 460,981
2022-12-09 $90.19 $90.62 $90.19 $90.36 $90.36 232,140
2022-12-08 $90.43 $90.53 $90.17 $90.37 $90.37 247,253
2022-12-07 $90.02 $90.60 $90.02 $90.33 $90.33 251,257
2022-12-06 $90.35 $90.38 $89.91 $90.00 $90.00 207,722
2022-12-05 $90.65 $90.70 $90.16 $90.28 $90.28 199,248
2022-12-02 $90.36 $90.99 $90.36 $90.86 $90.86 180,340
2022-12-01 $90.89 $91.13 $90.70 $91.04 $91.04 319,736
2022-11-30 $90.27 $91.46 $90.10 $91.46 $91.01 197,534
2022-11-29 $89.93 $90.43 $89.81 $90.36 $89.92 236,731
2022-11-28 $90.54 $90.58 $89.86 $89.93 $89.49 240,486
2022-11-25 $90.86 $90.86 $90.58 $90.72 $90.27 97,254
2022-11-23 $90.36 $90.94 $90.36 $90.89 $90.44 237,088
2022-11-22 $90.12 $90.62 $90.07 $90.54 $90.09 259,436
2022-11-21 $89.95 $90.15 $89.89 $90.01 $89.57 238,669
2022-11-18 $90.10 $90.12 $89.77 $90.01 $89.57 382,777
2022-11-17 $89.62 $89.94 $89.56 $89.86 $89.42 423,366
2022-11-16 $90.23 $90.36 $90.09 $90.16 $89.72 112,959
2022-11-15 $90.49 $90.49 $89.84 $90.37 $89.93 360,756
2022-11-14 $90.21 $90.28 $89.53 $89.63 $89.19 758,827
2022-11-11 $90.08 $90.68 $89.97 $90.26 $90.26 392,836
2022-11-10 $89.76 $90.50 $89.59 $90.19 $90.19 543,019
2022-11-09 $88.69 $88.78 $87.97 $88.14 $88.14 166,455
2022-11-08 $89.07 $89.21 $88.70 $88.91 $88.91 298,611
2022-11-07 $89.20 $89.20 $88.73 $88.96 $88.96 209,545
2022-11-04 $88.91 $89.06 $88.37 $88.74 $88.74 310,533
2022-11-03 $87.86 $88.60 $87.73 $88.45 $88.45 725,758
2022-11-02 $89.42 $90.08 $88.58 $88.67 $88.67 583,120
2022-11-01 $89.79 $89.79 $88.97 $89.29 $89.29 518,552
2022-10-31 $89.94 $89.95 $89.36 $89.40 $89.02 134,238
2022-10-28 $89.92 $90.65 $89.92 $90.43 $90.05 672,571
2022-10-27 $89.62 $90.11 $89.47 $89.97 $89.97 87,760
2022-10-26 $89.06 $89.74 $88.95 $89.52 $89.52 207,056
2022-10-25 $88.78 $89.41 $88.78 $89.34 $89.34 767,602
2022-10-24 $88.75 $89.14 $88.43 $88.76 $88.76 324,038
2022-10-21 $87.86 $88.65 $87.80 $88.55 $88.55 106,859
2022-10-20 $88.35 $88.81 $87.82 $87.91 $87.91 215,937
2022-10-19 $88.50 $88.62 $88.12 $88.19 $88.19 314,866
2022-10-18 $89.05 $89.05 $88.43 $88.75 $88.75 95,868
2022-10-17 $87.97 $88.42 $87.97 $88.38 $88.38 208,237
2022-10-14 $88.12 $88.25 $87.29 $87.40 $87.40 206,661
2022-10-13 $86.55 $87.85 $86.46 $87.72 $87.72 211,581
2022-10-12 $87.38 $87.70 $87.38 $87.49 $87.49 83,719
2022-10-11 $87.26 $87.88 $87.24 $87.36 $87.36 129,968
2022-10-10 $87.90 $87.90 $86.82 $87.02 $87.02 117,521
2022-10-07 $88.41 $88.53 $87.95 $87.95 $87.95 265,944
2022-10-06 $88.93 $89.11 $88.62 $88.68 $88.68 2,740,666
2022-10-05 $88.80 $89.00 $88.27 $88.90 $88.90 141,505
2022-10-04 $88.43 $89.29 $88.43 $89.11 $89.11 424,669
2022-10-03 $87.48 $88.05 $87.41 $88.05 $88.05 367,487
2022-09-30 $87.79 $88.33 $87.22 $87.35 $87.35 366,656
2022-09-29 $87.71 $87.97 $87.39 $87.86 $87.86 250,929
2022-09-28 $87.40 $88.38 $87.40 $88.28 $88.28 464,996
2022-09-27 $87.91 $87.98 $87.01 $87.10 $87.10 720,826
2022-09-26 $87.83 $88.14 $87.07 $87.24 $87.24 489,560
2022-09-23 $88.57 $88.61 $87.84 $88.06 $88.06 325,650
2022-09-22 $89.07 $89.16 $88.65 $88.84 $88.84 341,988
2022-09-21 $89.55 $89.94 $88.96 $89.28 $89.28 169,847
2022-09-20 $89.63 $89.72 $89.40 $89.50 $89.50 319,525
2022-09-19 $89.36 $90.13 $89.36 $90.12 $90.12 408,327
2022-09-16 $89.05 $89.68 $88.97 $89.65 $89.65 340,370
2022-09-15 $89.86 $89.92 $89.31 $89.38 $89.38 858,527
2022-09-14 $89.85 $90.41 $89.81 $89.86 $89.86 298,558
2022-09-13 $90.43 $90.57 $89.69 $89.69 $89.69 585,240
2022-09-12 $91.56 $91.59 $91.14 $91.41 $91.41 1,071,076
2022-09-09 $91.10 $91.53 $91.00 $91.25 $91.25 829,390
2022-09-08 $90.30 $91.15 $90.30 $91.07 $91.07 690,931
2022-09-07 $89.73 $90.69 $89.72 $90.63 $90.63 1,091,135
2022-09-06 $89.91 $89.93 $89.41 $89.74 $89.74 584,961
2022-09-02 $90.23 $90.63 $89.78 $89.90 $89.90 856,862
2022-09-01 $89.35 $89.99 $89.10 $89.92 $89.92 902,185
2022-08-31 $90.26 $90.35 $89.71 $89.85 $89.43 827,798
2022-08-30 $90.82 $90.83 $89.95 $90.25 $89.83 139,531
2022-08-29 $90.55 $91.00 $90.13 $90.74 $90.32 295,969
2022-08-26 $92.08 $92.11 $90.95 $90.96 $90.96 215,830
2022-08-25 $91.59 $92.10 $91.58 $92.04 $92.04 119,961
2022-08-24 $91.43 $91.60 $91.32 $91.53 $91.53 318,394
2022-08-23 $91.21 $91.46 $90.92 $91.27 $91.27 260,948
2022-08-22 $91.36 $91.40 $90.96 $91.01 $91.01 481,955
2022-08-19 $92.26 $92.26 $91.73 $91.84 $91.84 552,093
2022-08-18 $92.54 $92.65 $92.44 $92.58 $92.58 109,117
2022-08-17 $92.57 $92.72 $92.19 $92.32 $92.32 546,432
2022-08-16 $93.29 $93.29 $92.85 $93.00 $93.00 203,557
2022-08-15 $93.27 $93.53 $93.18 $93.39 $93.39 455,704
2022-08-12 $92.94 $93.50 $92.80 $93.40 $93.40 760,548
2022-08-11 $93.18 $93.58 $92.62 $92.68 $92.68 191,833
2022-08-10 $92.81 $93.02 $92.70 $93.01 $93.01 325,550
2022-08-09 $92.28 $92.35 $91.99 $91.99 $91.99 305,233
2022-08-08 $92.64 $92.99 $92.39 $92.51 $92.51 512,579
2022-08-05 $92.00 $92.49 $91.93 $92.34 $92.34 1,055,928
2022-08-04 $92.42 $92.68 $92.41 $92.55 $92.55 369,856
2022-08-03 $92.09 $92.50 $91.89 $92.40 $92.40 334,634
2022-08-02 $92.19 $92.20 $91.75 $91.80 $91.80 769,458
2022-08-01 $91.76 $92.18 $91.73 $92.02 $92.02 1,428,243
2022-07-29 $92.27 $92.61 $92.10 $92.43 $92.08 171,594
2022-07-28 $91.41 $92.28 $91.41 $92.25 $91.90 166,012
2022-07-27 $90.93 $91.57 $90.93 $91.47 $91.12 598,956
2022-07-26 $90.89 $90.94 $90.63 $90.63 $90.29 310,400
2022-07-25 $91.28 $91.33 $91.01 $91.17 $90.82 152,097
2022-07-22 $91.80 $91.80 $90.95 $91.28 $90.93 283,186
2022-07-21 $90.34 $91.51 $90.11 $91.51 $91.16 892,933
2022-07-20 $90.13 $91.09 $90.13 $90.68 $90.34 236,502
2022-07-19 $89.11 $90.33 $89.11 $90.11 $89.77 164,025
2022-07-18 $90.11 $90.17 $89.16 $89.25 $88.91 122,597
2022-07-15 $89.01 $90.06 $89.01 $89.99 $89.65 567,754
2022-07-14 $88.42 $89.11 $88.14 $88.96 $88.62 150,376
2022-07-13 $88.48 $89.53 $88.48 $89.32 $88.98 102,740
2022-07-12 $89.18 $89.48 $89.09 $89.26 $88.92 240,849
2022-07-11 $89.63 $89.63 $89.06 $89.11 $88.77 319,666
2022-07-08 $89.17 $89.63 $89.07 $89.59 $89.25 152,951
2022-07-07 $88.75 $89.65 $88.70 $89.59 $89.25 244,626
2022-07-06 $88.81 $88.81 $88.27 $88.47 $88.13 146,965
2022-07-05 $88.39 $88.66 $87.98 $88.61 $88.27 203,563
2022-07-01 $88.36 $88.97 $88.23 $88.70 $88.36 252,368
2022-06-30 $88.42 $88.74 $88.20 $88.53 $87.80 192,284
2022-06-29 $88.55 $88.69 $88.49 $88.63 $87.90 181,212
2022-06-28 $89.53 $89.72 $88.73 $88.78 $88.05 258,869
2022-06-27 $90.01 $90.14 $89.64 $89.64 $88.90 134,538
2022-06-24 $89.70 $90.27 $89.59 $90.00 $89.26 246,944
2022-06-23 $89.08 $89.54 $88.92 $89.31 $88.57 458,063
2022-06-22 $88.80 $89.31 $88.80 $88.95 $88.22 336,748
2022-06-21 $89.57 $89.67 $88.91 $89.02 $88.28 637,458
2022-06-17 $88.70 $89.46 $88.67 $89.00 $88.26 171,197
2022-06-16 $88.87 $89.14 $88.17 $88.66 $87.93 655,623
2022-06-15 $88.69 $90.08 $88.69 $89.61 $88.87 1,245,202
2022-06-14 $88.17 $88.93 $87.69 $88.14 $87.41 1,246,561
2022-06-13 $88.97 $89.01 $87.04 $87.19 $86.47 7,611,231
2022-06-10 $91.06 $91.24 $89.98 $90.22 $89.47 2,291,854
2022-06-09 $92.12 $92.38 $91.68 $91.83 $91.07 3,292,223
2022-06-08 $92.85 $92.88 $92.24 $92.35 $91.59 175,457
2022-06-07 $92.48 $93.12 $92.48 $92.97 $92.20 268,954
2022-06-06 $93.39 $93.39 $92.68 $92.90 $92.13 251,161
2022-06-03 $93.28 $93.40 $93.04 $93.04 $92.27 287,040
2022-06-02 $93.27 $93.69 $93.17 $93.68 $92.91 303,004
2022-06-01 $93.54 $93.86 $93.23 $93.51 $92.74 3,376,519
2022-05-31 $94.28 $94.35 $93.76 $94.06 $92.94 3,710,705
2022-05-27 $94.12 $94.59 $93.84 $94.59 $93.47 165,337
2022-05-26 $93.09 $93.95 $93.05 $93.95 $92.84 247,226
2022-05-25 $92.18 $93.07 $91.98 $93.07 $91.97 259,690
2022-05-24 $91.36 $92.13 $91.36 $92.13 $91.04 161,945
2022-05-23 $91.62 $91.76 $91.51 $91.64 $90.55 112,525
2022-05-20 $91.78 $91.82 $91.17 $91.43 $90.35 128,797
2022-05-19 $91.03 $91.71 $91.01 $91.71 $90.62 178,344
2022-05-18 $91.43 $91.43 $90.95 $90.95 $89.87 255,801
2022-05-17 $91.90 $91.90 $91.46 $91.52 $90.44 216,123
2022-05-16 $91.64 $91.92 $91.62 $91.73 $90.64 189,229
2022-05-13 $91.85 $91.99 $91.30 $91.74 $90.65 571,085
2022-05-12 $91.50 $91.97 $91.25 $91.58 $90.49 113,350
2022-05-11 $92.06 $92.46 $91.60 $91.68 $90.59 437,544
2022-05-10 $92.50 $92.50 $91.77 $92.14 $91.05 302,596
2022-05-09 $92.19 $92.32 $91.76 $91.81 $90.72 340,276
2022-05-06 $92.50 $93.01 $92.26 $92.47 $91.37 885,304
2022-05-05 $93.91 $93.91 $92.72 $92.91 $91.81 691,229
2022-05-04 $93.43 $94.44 $93.06 $94.16 $93.04 257,210
2022-05-03 $93.28 $93.77 $93.05 $93.43 $92.32 543,083
2022-05-02 $93.19 $93.34 $92.79 $93.18 $92.08 796,122
2022-04-29 $94.28 $94.28 $93.39 $93.46 $92.03 187,819
2022-04-28 $93.84 $94.50 $93.69 $94.36 $92.91 338,100
2022-04-27 $94.48 $94.48 $93.77 $93.83 $92.39 176,214
2022-04-26 $94.72 $94.72 $94.10 $94.12 $92.68 690,362
2022-04-25 $94.26 $94.93 $94.17 $94.79 $93.34 448,868
2022-04-22 $94.31 $94.55 $94.04 $94.15 $92.71 425,792
2022-04-21 $95.16 $95.36 $94.47 $94.54 $93.09 349,043
2022-04-20 $95.24 $95.31 $94.96 $95.15 $93.69 286,801
2022-04-19 $94.88 $95.14 $94.72 $94.99 $93.53 393,443
2022-04-18 $94.90 $95.20 $94.77 $94.89 $93.43 157,794
2022-04-14 $95.33 $95.51 $94.61 $94.86 $93.40 107,277
2022-04-13 $95.05 $95.52 $94.89 $95.49 $94.03 645,866
2022-04-12 $94.79 $95.23 $94.74 $95.02 $93.56 335,650
2022-04-11 $94.89 $94.89 $94.30 $94.38 $92.93 265,815
2022-04-08 $95.18 $95.31 $94.88 $94.89 $93.43 623,252
2022-04-07 $95.34 $95.46 $95.17 $95.25 $93.79 911,142
2022-04-06 $95.20 $95.69 $95.04 $95.29 $93.83 744,733
2022-04-05 $96.38 $96.51 $95.67 $95.68 $94.21 877,187
2022-04-04 $95.95 $96.56 $95.85 $96.48 $95.00 752,040
2022-04-01 $95.87 $96.05 $95.64 $95.96 $94.49 654,252
2022-03-31 $96.46 $96.48 $96.11 $96.21 $94.44 196,138
2022-03-30 $96.62 $96.62 $96.29 $96.47 $94.69 179,853
2022-03-29 $96.14 $96.76 $96.11 $96.76 $94.98 351,769
2022-03-28 $95.20 $95.68 $95.20 $95.64 $93.88 78,293
2022-03-25 $95.78 $95.78 $95.23 $95.36 $93.60 63,798
2022-03-24 $95.55 $95.77 $95.35 $95.58 $93.82 137,794
2022-03-23 $95.59 $95.78 $95.43 $95.56 $93.80 79,595
2022-03-22 $95.26 $95.72 $95.26 $95.64 $93.88 106,419
2022-03-21 $96.09 $96.09 $95.09 $95.27 $93.52 49,848
2022-03-18 $95.77 $96.02 $95.50 $95.95 $94.18 111,896
2022-03-17 $95.42 $95.86 $95.36 $95.82 $94.06 187,206
2022-03-16 $94.81 $95.38 $94.34 $95.36 $93.60 161,658
2022-03-15 $93.96 $94.48 $93.94 $94.26 $92.52 166,496
2022-03-14 $94.58 $94.58 $93.68 $93.87 $92.14 272,241
2022-03-11 $95.10 $95.13 $94.43 $94.53 $92.79 55,227
2022-03-10 $95.27 $95.27 $94.88 $95.03 $93.28 71,764
2022-03-09 $95.00 $95.52 $95.00 $95.46 $93.70 162,853
2022-03-08 $95.02 $95.27 $94.57 $94.75 $93.01 255,811
2022-03-07 $95.58 $95.58 $94.90 $94.91 $93.16 645,556
2022-03-04 $96.15 $96.15 $95.50 $95.66 $93.90 650,211
2022-03-03 $96.53 $96.72 $96.00 $96.03 $94.26 864,620
2022-03-02 $96.37 $96.37 $95.96 $96.26 $94.49 797,719
2022-03-01 $96.54 $96.80 $95.92 $96.05 $94.28 601,734
2022-02-28 $96.71 $97.07 $96.54 $96.82 $94.75 175,762
2022-02-25 $96.71 $96.89 $96.62 $96.81 $94.74 237,377
2022-02-24 $95.28 $96.41 $94.65 $96.37 $94.31 172,937
2022-02-23 $96.31 $96.37 $96.03 $96.06 $94.01 89,958
2022-02-22 $96.19 $96.50 $96.05 $96.28 $94.22 274,919
2022-02-18 $96.22 $96.43 $96.03 $96.30 $94.24 82,818
2022-02-17 $96.49 $96.49 $96.16 $96.18 $94.13 100,054
2022-02-16 $95.98 $96.62 $95.98 $96.56 $94.50 94,224
2022-02-15 $96.26 $96.30 $96.02 $96.07 $94.02 313,388
2022-02-14 $96.01 $96.26 $95.75 $96.07 $94.02 321,161
2022-02-11 $96.47 $96.52 $95.89 $96.08 $94.03 296,346
2022-02-10 $96.88 $97.03 $96.16 $96.18 $94.13 459,663
2022-02-09 $96.96 $97.22 $96.96 $97.18 $95.10 275,769
2022-02-08 $96.90 $96.98 $96.70 $96.74 $94.67 207,119
2022-02-07 $96.90 $97.02 $96.46 $96.85 $94.78 814,789
2022-02-04 $96.96 $96.96 $96.38 $96.80 $94.73 698,281
2022-02-03 $97.48 $97.48 $96.95 $97.01 $94.94 705,951
2022-02-02 $97.78 $97.78 $97.38 $97.60 $95.51 567,216
2022-02-01 $97.37 $97.55 $97.06 $97.52 $95.44 501,043
2022-01-31 $97.22 $97.47 $96.85 $97.28 $94.95 3,445,960
2022-01-28 $97.08 $97.39 $96.80 $97.27 $94.94 99,499
2022-01-27 $97.46 $97.74 $96.84 $97.08 $94.75 217,428
2022-01-26 $98.07 $98.17 $97.28 $97.46 $95.12 126,495
2022-01-25 $97.77 $97.81 $97.51 $97.63 $95.29 263,628
2022-01-24 $97.66 $97.94 $97.32 $97.81 $95.47 148,069
2022-01-21 $97.69 $98.06 $97.69 $97.85 $95.50 122,328
2022-01-20 $98.32 $98.46 $97.85 $97.85 $95.50 152,296
2022-01-19 $98.31 $98.41 $98.10 $98.10 $95.75 221,718
2022-01-18 $98.30 $98.30 $98.10 $98.10 $95.75 278,743
2022-01-14 $98.40 $98.46 $98.29 $98.41 $96.05 80,002
2022-01-13 $98.76 $98.76 $98.38 $98.42 $96.06 204,578
2022-01-12 $98.64 $98.78 $98.51 $98.64 $96.28 114,298
2022-01-11 $98.25 $98.50 $98.09 $98.43 $96.07 430,673
2022-01-10 $98.15 $98.41 $97.75 $98.27 $95.91 195,386
2022-01-07 $98.32 $98.32 $98.03 $98.03 $95.68 185,070
2022-01-06 $98.39 $98.39 $98.11 $98.11 $95.76 213,502
2022-01-05 $98.77 $98.79 $98.14 $98.14 $95.79 257,067
2022-01-04 $98.97 $98.97 $98.60 $98.67 $96.31 112,187
2022-01-03 $99.07 $99.07 $98.65 $98.74 $96.37 283,555
2021-12-31 $98.84 $99.11 $98.75 $99.11 $96.73 91,655
2021-12-30 $98.84 $98.93 $98.72 $98.72 $96.35 82,794
2021-12-29 $99.07 $99.20 $99.05 $99.06 $96.43 98,169
2021-12-28 $99.27 $99.27 $99.14 $99.22 $96.59 113,704
2021-12-27 $99.28 $99.39 $99.17 $99.25 $96.62 1,695,362
2021-12-23 $99.00 $99.22 $99.00 $99.15 $96.52 321,245
2021-12-22 $98.61 $98.99 $98.61 $98.99 $96.36 77,654
2021-12-21 $98.73 $98.75 $98.51 $98.67 $96.05 288,794
2021-12-20 $98.16 $98.50 $98.16 $98.48 $95.87 210,392
2021-12-17 $98.32 $98.61 $98.32 $98.46 $95.85 128,404
2021-12-16 $98.65 $98.78 $98.56 $98.63 $96.01 137,412
2021-12-15 $98.42 $98.71 $98.33 $98.69 $96.07 91,654
2021-12-14 $98.30 $98.51 $98.30 $98.41 $95.80 105,561
2021-12-13 $98.49 $98.60 $98.42 $98.60 $95.98 93,371
2021-12-10 $98.51 $98.55 $98.38 $98.51 $95.90 62,718
2021-12-09 $98.67 $98.69 $98.28 $98.33 $95.72 184,968
2021-12-08 $98.57 $98.76 $98.54 $98.73 $96.11 666,289
2021-12-07 $98.44 $98.79 $98.44 $98.63 $96.01 203,357
2021-12-06 $98.12 $98.37 $97.96 $98.24 $95.63 135,721
2021-12-03 $98.03 $98.04 $97.78 $97.90 $95.30 66,411
2021-12-02 $97.58 $97.97 $97.56 $97.91 $95.31 122,538
2021-12-01 $97.96 $97.97 $97.44 $97.44 $94.85 186,998
2021-11-30 $98.07 $98.16 $97.69 $97.75 $94.90 156,911
2021-11-29 $97.89 $98.34 $97.77 $98.15 $95.29 206,134
2021-11-26 $98.13 $98.13 $97.57 $97.67 $94.83 158,029
2021-11-24 $98.22 $98.27 $98.04 $98.23 $95.37 107,503
2021-11-23 $98.47 $98.55 $98.24 $98.27 $95.41 144,202
2021-11-22 $98.77 $98.77 $98.44 $98.44 $95.57 123,537
2021-11-19 $98.65 $98.78 $98.63 $98.66 $95.79 88,510
2021-11-18 $98.88 $98.88 $98.71 $98.71 $95.84 100,457
2021-11-17 $98.97 $98.97 $98.83 $98.83 $95.95 380,950
2021-11-16 $98.95 $98.95 $98.78 $98.89 $96.01 137,121
2021-11-15 $99.15 $99.15 $98.86 $98.87 $95.99 96,955
2021-11-12 $99.00 $99.06 $98.91 $98.91 $96.03 104,061
2021-11-11 $98.95 $99.01 $98.90 $98.90 $96.02 77,226
2021-11-10 $99.27 $99.29 $98.94 $98.95 $96.07 212,170
2021-11-09 $99.16 $99.33 $99.16 $99.30 $96.41 144,481
2021-11-08 $99.35 $99.35 $99.14 $99.21 $96.32 576,297
2021-11-05 $99.08 $99.22 $99.08 $99.19 $96.30 1,256,945
2021-11-04 $98.91 $99.04 $98.91 $98.97 $96.09 963,699
2021-11-03 $98.81 $98.93 $98.68 $98.89 $96.01 903,458
2021-11-02 $98.58 $98.77 $98.58 $98.73 $95.85 1,127,189
2021-11-01 $98.89 $98.89 $98.57 $98.59 $95.72 612,256
2021-10-29 $99.03 $99.06 $98.96 $99.02 $95.88 53,533
2021-10-28 $99.06 $99.14 $99.01 $99.10 $95.96 366,979
2021-10-27 $99.19 $99.19 $98.96 $99.12 $95.98 49,165
2021-10-26 $99.17 $99.17 $98.96 $99.01 $95.87 115,851
2021-10-25 $98.98 $99.14 $98.90 $99.01 $95.87 125,358
2021-10-22 $99.01 $99.12 $98.86 $98.92 $95.79 457,402
2021-10-21 $98.92 $99.24 $98.92 $99.11 $95.97 388,308
2021-10-20 $99.21 $99.25 $99.14 $99.25 $96.11 190,427
2021-10-19 $99.29 $99.29 $99.06 $99.12 $95.98 402,116
2021-10-18 $98.95 $99.12 $98.95 $99.10 $95.96 463,116
2021-10-15 $99.31 $99.31 $99.06 $99.06 $95.92 184,800
2021-10-14 $98.96 $99.30 $98.96 $99.26 $96.12 221,926
2021-10-13 $98.81 $98.93 $98.68 $98.93 $95.80 274,475
2021-10-12 $98.63 $98.84 $98.63 $98.71 $95.58 543,674
2021-10-11 $98.88 $98.88 $98.56 $98.57 $95.45 122,706
2021-10-08 $98.89 $98.98 $98.76 $98.83 $95.70 491,045
2021-10-07 $98.98 $99.13 $98.79 $98.83 $95.70 586,055
2021-10-06 $98.86 $98.95 $98.70 $98.90 $95.77 156,765
2021-10-05 $99.00 $99.15 $98.92 $98.93 $95.80 287,669
2021-10-04 $99.37 $99.37 $98.96 $98.99 $95.85 225,268
2021-10-01 $99.24 $99.28 $98.98 $99.28 $96.14 274,826
2021-09-30 $99.40 $99.45 $99.17 $99.24 $95.85 815,759
2021-09-29 $99.42 $99.56 $99.40 $99.48 $96.08 381,981
2021-09-28 $99.49 $99.49 $99.21 $99.22 $95.83 479,950
2021-09-27 $99.55 $99.63 $99.49 $99.56 $96.15 51,222
2021-09-24 $99.50 $99.61 $99.49 $99.51 $96.11 222,200
2021-09-23 $99.53 $99.73 $99.53 $99.55 $96.14 349,687
2021-09-22 $99.57 $99.66 $99.43 $99.56 $96.15 204,171
2021-09-21 $99.50 $99.50 $99.31 $99.48 $96.08 129,805
2021-09-20 $99.23 $99.39 $99.23 $99.34 $95.94 176,824
2021-09-17 $99.69 $99.69 $99.57 $99.59 $96.18 80,975
2021-09-16 $99.60 $99.74 $99.54 $99.70 $96.29 46,061
2021-09-15 $99.52 $99.73 $99.52 $99.71 $96.30 138,084
2021-09-14 $99.56 $99.66 $99.52 $99.53 $96.13 105,553
2021-09-13 $99.46 $99.63 $99.42 $99.63 $96.22 133,324
2021-09-10 $99.61 $99.62 $99.36 $99.40 $96.00 54,098
2021-09-09 $99.39 $99.56 $99.39 $99.53 $96.13 198,300
2021-09-08 $99.35 $99.54 $99.26 $99.46 $96.06 325,187
2021-09-07 $99.60 $99.60 $99.36 $99.36 $95.96 241,665
2021-09-03 $99.34 $99.60 $99.34 $99.58 $96.17 484,545
2021-09-02 $99.56 $99.56 $99.39 $99.48 $96.08 570,014
2021-09-01 $99.35 $99.44 $99.21 $99.42 $96.02 605,664
2021-08-31 $99.61 $99.66 $99.52 $99.52 $95.87 156,365
2021-08-30 $99.39 $99.62 $99.39 $99.61 $95.95 135,676
2021-08-27 $99.22 $99.50 $99.22 $99.46 $95.81 151,449
2021-08-26 $99.25 $99.25 $99.10 $99.15 $95.51 177,706
2021-08-25 $99.14 $99.31 $99.14 $99.29 $95.64 228,735
2021-08-24 $99.21 $99.24 $99.06 $99.17 $95.53 512,603
2021-08-23 $99.00 $99.12 $98.98 $99.07 $95.43 196,181
2021-08-20 $98.70 $98.88 $98.70 $98.74 $95.11 482,625
2021-08-19 $98.83 $98.85 $98.62 $98.79 $95.16 221,642
2021-08-18 $99.00 $99.00 $98.79 $98.81 $95.18 645,922
2021-08-17 $98.92 $98.94 $98.78 $98.92 $95.29 146,225
2021-08-16 $98.89 $99.10 $98.89 $99.10 $95.46 496,072
2021-08-13 $98.90 $98.93 $98.80 $98.88 $95.25 162,218
2021-08-12 $98.98 $98.98 $98.74 $98.78 $95.15 534,353
2021-08-11 $98.63 $98.79 $98.63 $98.79 $95.16 93,583
2021-08-10 $98.80 $98.80 $98.56 $98.59 $94.97 411,749
2021-08-09 $98.98 $98.98 $98.72 $98.72 $95.09 296,470
2021-08-06 $98.92 $99.02 $98.83 $98.83 $95.20 446,776
2021-08-05 $98.89 $98.90 $98.82 $98.85 $95.22 303,968
2021-08-04 $98.93 $98.97 $98.77 $98.77 $95.14 403,371
2021-08-03 $98.83 $98.98 $98.82 $98.88 $95.25 428,049
2021-08-02 $99.08 $99.24 $98.84 $98.89 $95.26 327,460
2021-07-30 $99.43 $99.51 $99.33 $99.34 $95.39 262,566
2021-07-29 $99.46 $99.52 $99.41 $99.44 $95.49 137,497
2021-07-28 $99.30 $99.54 $99.24 $99.31 $95.36 92,085
2021-07-27 $99.48 $99.48 $99.21 $99.31 $95.36 208,266
2021-07-26 $99.43 $99.56 $99.41 $99.48 $95.53 204,431
2021-07-23 $99.57 $99.57 $99.39 $99.50 $95.55 123,946
2021-07-22 $99.40 $99.46 $99.25 $99.31 $95.36 555,249
2021-07-21 $99.35 $99.35 $99.21 $99.25 $95.31 575,558
2021-07-20 $98.94 $99.25 $98.81 $99.24 $95.30 932,554
2021-07-19 $99.40 $99.40 $98.75 $98.86 $94.93 929,864
2021-07-16 $99.58 $99.59 $99.36 $99.36 $95.41 218,279
2021-07-15 $99.57 $99.58 $99.42 $99.53 $95.58 382,327
2021-07-14 $99.81 $99.81 $99.53 $99.56 $95.60 366,032
2021-07-13 $99.65 $99.74 $99.55 $99.56 $95.60 254,666
2021-07-12 $99.73 $99.82 $99.67 $99.75 $95.79 82,150
2021-07-09 $99.72 $99.82 $99.61 $99.78 $95.82 326,617
2021-07-08 $99.56 $99.71 $99.56 $99.61 $95.65 461,548
2021-07-07 $99.91 $99.91 $99.73 $99.79 $95.82 391,508
2021-07-06 $99.91 $99.91 $99.76 $99.79 $95.82 417,988
2021-07-02 $99.82 $99.93 $99.74 $99.91 $95.94 371,069
2021-07-01 $99.72 $99.79 $99.63 $99.77 $95.81 546,775
2021-06-30 $99.92 $100.15 $99.92 $99.94 $95.66 103,592
2021-06-29 $99.96 $100.02 $99.93 $100.02 $95.74 174,019
2021-06-28 $99.81 $100.00 $99.81 $99.86 $95.59 285,748
2021-06-25 $99.92 $99.96 $99.85 $99.90 $95.62 137,223
2021-06-24 $99.70 $99.90 $99.70 $99.85 $95.58 185,387
2021-06-23 $99.60 $99.75 $99.58 $99.68 $95.41 559,517
2021-06-22 $99.62 $99.65 $99.52 $99.60 $95.34 405,060
2021-06-21 $99.56 $99.71 $99.38 $99.54 $95.28 375,106
2021-06-18 $99.34 $99.49 $99.34 $99.37 $95.12 775,937
2021-06-17 $99.70 $99.77 $99.43 $99.45 $95.19 654,900
2021-06-16 $99.74 $99.74 $99.48 $99.55 $95.29 360,388
2021-06-15 $99.67 $99.67 $99.56 $99.60 $95.34 214,019
2021-06-14 $99.61 $99.71 $99.61 $99.70 $95.43 1,058,095
2021-06-11 $99.73 $99.73 $99.56 $99.68 $95.41 210,591
2021-06-10 $99.48 $99.62 $99.48 $99.58 $95.32 177,456
2021-06-09 $99.42 $99.56 $99.42 $99.52 $95.26 120,873
2021-06-08 $99.53 $99.53 $99.43 $99.43 $95.17 109,677
2021-06-07 $99.46 $99.51 $99.34 $99.48 $95.22 836,003
2021-06-04 $99.35 $99.35 $99.23 $99.33 $95.08 585,117
2021-06-03 $99.14 $99.28 $99.11 $99.22 $94.97 149,224
2021-06-02 $99.25 $99.35 $99.16 $99.32 $95.07 955,182
2021-06-01 $99.17 $99.23 $99.07 $99.20 $94.95 1,016,322
2021-05-28 $99.36 $99.36 $99.13 $99.31 $94.74 335,131
2021-05-27 $99.40 $99.40 $99.19 $99.19 $94.63 139,249
2021-05-26 $99.26 $99.43 $99.19 $99.23 $94.67 144,777
2021-05-25 $99.35 $99.39 $99.19 $99.21 $94.65 455,166
2021-05-24 $99.06 $99.36 $99.06 $99.23 $94.67 370,806
2021-05-21 $99.20 $99.20 $98.90 $98.94 $94.39 129,763
2021-05-20 $98.75 $99.00 $98.75 $98.97 $94.42 181,355
2021-05-19 $98.75 $98.93 $98.66 $98.71 $94.17 445,366
2021-05-18 $99.02 $99.15 $98.93 $98.93 $94.38 189,336
2021-05-17 $99.03 $99.16 $99.01 $99.15 $94.59 176,949
2021-05-14 $98.83 $99.06 $98.83 $99.02 $94.47 307,129
2021-05-13 $98.86 $98.95 $98.73 $98.74 $94.20 516,641
2021-05-12 $98.71 $98.98 $98.66 $98.73 $94.19 614,288
2021-05-11 $98.77 $99.06 $98.77 $98.98 $94.43 527,307
2021-05-10 $98.95 $99.21 $98.95 $99.05 $94.50 273,573
2021-05-07 $98.99 $99.23 $98.99 $99.04 $94.49 388,091
2021-05-06 $99.06 $99.24 $98.97 $99.00 $94.45 684,209
2021-05-05 $99.05 $99.11 $98.98 $99.02 $94.47 521,456
2021-05-04 $98.97 $98.99 $98.86 $98.95 $94.40 700,086
2021-05-03 $99.03 $99.16 $98.97 $98.97 $94.42 766,651
2021-04-30 $99.20 $99.45 $99.20 $99.43 $94.51 124,131
2021-04-29 $99.51 $99.51 $99.30 $99.47 $94.55 393,938
2021-04-28 $99.29 $99.45 $99.16 $99.43 $94.51 585,194
2021-04-27 $99.25 $99.30 $99.21 $99.21 $94.31 112,345
2021-04-26 $99.32 $99.36 $99.24 $99.27 $94.36 204,956
2021-04-23 $99.07 $99.30 $99.07 $99.29 $94.38 734,254
2021-04-22 $99.28 $99.28 $99.04 $99.04 $94.14 131,195
2021-04-21 $99.10 $99.21 $98.99 $99.21 $94.31 237,443
2021-04-20 $99.01 $99.19 $99.01 $99.09 $94.19 432,759
2021-04-19 $99.17 $99.25 $99.11 $99.11 $94.21 151,200
2021-04-16 $99.26 $99.32 $99.17 $99.18 $94.28 89,055
2021-04-15 $99.16 $99.31 $99.16 $99.28 $94.37 180,662
2021-04-14 $99.20 $99.26 $99.08 $99.12 $94.22 279,801
2021-04-13 $99.11 $99.19 $98.94 $99.14 $94.24 219,668
2021-04-12 $99.06 $99.13 $98.99 $99.11 $94.21 137,921
2021-04-09 $99.02 $99.13 $99.01 $99.08 $94.18 85,035
2021-04-08 $99.16 $99.21 $99.07 $99.15 $94.25 183,471
2021-04-07 $99.06 $99.21 $99.03 $99.19 $94.29 201,649
2021-04-06 $99.10 $99.18 $99.03 $99.11 $94.21 182,119
2021-04-05 $99.12 $99.12 $98.95 $99.06 $94.16 158,437
2021-04-01 $98.88 $99.04 $98.78 $99.00 $94.11 480,850
2021-03-31 $98.81 $99.19 $98.81 $99.18 $93.93 378,024
2021-03-30 $98.81 $99.00 $98.79 $98.79 $93.56 230,114
2021-03-29 $98.86 $98.99 $98.70 $98.99 $93.75 299,977
2021-03-26 $98.65 $98.88 $98.50 $98.88 $93.64 383,017
2021-03-25 $98.48 $98.63 $98.39 $98.53 $93.31 273,949
2021-03-24 $98.69 $98.82 $98.54 $98.54 $93.32 591,115
2021-03-23 $98.48 $98.71 $98.40 $98.46 $93.24 440,500
2021-03-22 $98.50 $98.71 $98.42 $98.49 $93.27 263,754
2021-03-19 $98.10 $98.36 $97.87 $98.36 $93.15 376,171
2021-03-18 $98.17 $98.33 $98.02 $98.11 $92.91 192,054
2021-03-17 $98.13 $98.66 $98.13 $98.52 $93.30 207,273
2021-03-16 $98.45 $98.46 $98.27 $98.30 $93.09 179,984
2021-03-15 $98.28 $98.49 $98.26 $98.38 $93.17 106,671
2021-03-12 $98.43 $98.47 $98.27 $98.43 $93.22 173,405
2021-03-11 $98.45 $98.60 $98.38 $98.49 $93.27 318,007
2021-03-10 $97.95 $98.30 $97.95 $98.20 $93.00 216,835
2021-03-09 $98.00 $98.16 $97.84 $97.85 $92.67 312,106
2021-03-08 $98.27 $98.33 $97.74 $97.77 $92.59 563,041
2021-03-05 $98.14 $98.25 $97.75 $98.20 $93.00 287,206
2021-03-04 $98.41 $98.46 $97.71 $98.03 $92.84 555,770
2021-03-03 $98.39 $98.41 $98.14 $98.33 $93.12 340,333
2021-03-02 $98.78 $98.78 $98.32 $98.32 $93.11 322,995
2021-03-01 $98.18 $98.48 $98.02 $98.33 $93.12 837,761
2021-02-26 $98.46 $98.46 $97.98 $98.10 $92.56 672,524
2021-02-25 $98.66 $98.81 $98.24 $98.28 $92.73 300,621
2021-02-24 $98.61 $98.85 $98.58 $98.79 $93.22 96,676
2021-02-23 $98.61 $98.77 $98.36 $98.70 $93.13 226,378
2021-02-22 $98.70 $98.75 $98.50 $98.50 $92.94 255,384
2021-02-19 $98.71 $98.84 $98.67 $98.69 $93.12 74,888
2021-02-18 $98.62 $98.81 $98.62 $98.76 $93.19 114,137
2021-02-17 $98.82 $98.83 $98.64 $98.83 $93.25 105,067
2021-02-16 $98.94 $98.94 $98.70 $98.77 $93.20 133,606
2021-02-12 $98.64 $98.93 $98.64 $98.93 $93.35 83,837
2021-02-11 $98.76 $98.77 $98.62 $98.74 $93.17 121,680
2021-02-10 $98.72 $98.78 $98.56 $98.62 $93.05 125,705
2021-02-09 $98.75 $98.82 $98.60 $98.61 $93.05 138,610
2021-02-08 $98.59 $98.84 $98.59 $98.84 $93.26 82,282
2021-02-05 $98.58 $98.61 $98.46 $98.56 $93.00 201,732
2021-02-04 $98.37 $98.44 $98.18 $98.33 $92.78 397,585
2021-02-03 $98.21 $98.35 $98.12 $98.12 $92.58 385,614
2021-02-02 $98.10 $98.16 $97.98 $98.04 $92.51 555,283
2021-02-01 $97.90 $98.14 $97.58 $97.73 $92.22 709,384
2021-01-29 $98.07 $98.32 $97.83 $97.89 $92.03 395,353
2021-01-28 $97.98 $98.39 $97.98 $98.15 $92.27 115,041
2021-01-27 $98.15 $98.29 $97.83 $97.99 $92.12 241,878
2021-01-26 $98.17 $98.34 $98.17 $98.21 $92.33 265,275
2021-01-25 $98.22 $98.36 $97.98 $98.27 $92.38 180,046
2021-01-22 $98.30 $98.43 $98.22 $98.34 $92.45 70,118
2021-01-21 $98.69 $98.69 $98.32 $98.44 $92.54 208,156
2021-01-20 $98.30 $98.58 $98.30 $98.46 $92.56 95,243
2021-01-19 $98.35 $98.35 $98.17 $98.29 $92.40 46,364
2021-01-15 $98.19 $98.24 $98.04 $98.12 $92.24 67,348
2021-01-14 $98.37 $98.37 $98.14 $98.14 $92.26 172,057
2021-01-13 $98.04 $98.30 $98.04 $98.21 $92.33 112,857
2021-01-12 $97.96 $98.03 $97.76 $98.01 $92.14 221,375
2021-01-11 $98.00 $98.13 $97.80 $97.88 $92.02 217,376
2021-01-08 $98.22 $98.22 $97.98 $98.17 $92.29 77,363
2021-01-07 $97.88 $98.11 $97.88 $97.98 $92.11 273,650
2021-01-06 $97.80 $98.05 $97.80 $97.83 $91.97 111,225
2021-01-05 $97.95 $97.97 $97.66 $97.91 $92.05 82,789
2021-01-04 $98.23 $98.23 $97.64 $97.88 $92.02 207,885
2020-12-31 $98.06 $98.25 $98.02 $98.22 $92.34 636,433
2020-12-30 $98.00 $98.18 $97.94 $98.10 $92.22 807,106
2020-12-29 $98.38 $98.44 $98.07 $98.30 $92.03 288,618
2020-12-28 $98.39 $98.45 $98.21 $98.30 $92.03 186,358
2020-12-24 $98.03 $98.22 $98.03 $98.21 $91.94 136,451
2020-12-23 $97.81 $98.13 $97.75 $98.03 $91.78 179,787
2020-12-22 $97.60 $97.78 $97.57 $97.67 $91.44 203,107
2020-12-21 $97.79 $97.89 $97.50 $97.66 $91.43 174,961
2020-12-18 $98.00 $98.18 $97.82 $98.04 $91.78 304,879
2020-12-17 $98.08 $98.08 $97.78 $97.81 $91.57 372,577
2020-12-16 $97.83 $97.91 $97.61 $97.84 $91.60 482,599
2020-12-15 $97.82 $97.84 $97.38 $97.83 $91.59 319,579
2020-12-14 $97.44 $97.69 $97.43 $97.51 $91.29 154,972
2020-12-11 $97.69 $97.74 $97.40 $97.49 $91.27 862,738
2020-12-10 $97.47 $97.73 $97.36 $97.70 $91.47 320,530
2020-12-09 $97.82 $97.82 $97.44 $97.57 $91.34 241,159
2020-12-08 $97.54 $97.73 $97.52 $97.67 $91.44 346,635
2020-12-07 $97.55 $97.69 $97.42 $97.65 $91.42 444,159
2020-12-04 $97.50 $97.66 $97.43 $97.65 $91.42 306,298
2020-12-03 $97.35 $97.49 $97.25 $97.28 $91.07 423,284
2020-12-02 $96.93 $97.32 $96.93 $97.27 $91.06 229,199
2020-12-01 $97.01 $97.15 $96.87 $97.10 $90.90 224,909
2020-11-30 $97.26 $97.26 $96.94 $97.09 $90.55 368,594
2020-11-27 $97.20 $97.20 $97.00 $97.16 $90.62 49,199
2020-11-25 $97.00 $97.15 $96.80 $96.95 $90.42 131,949
2020-11-24 $96.76 $97.04 $96.74 $96.74 $90.22 91,084
2020-11-23 $96.47 $96.68 $96.44 $96.50 $90.00 69,702
2020-11-20 $96.53 $96.59 $96.32 $96.47 $89.97 71,573
2020-11-19 $96.27 $96.65 $96.09 $96.48 $89.98 223,328
2020-11-18 $96.53 $96.58 $96.17 $96.19 $89.71 64,495
2020-11-17 $96.11 $96.53 $96.11 $96.34 $89.85 105,060
2020-11-16 $96.15 $96.32 $95.96 $96.20 $89.72 120,811
2020-11-13 $95.70 $95.94 $95.48 $95.89 $89.43 175,868
2020-11-12 $95.87 $95.95 $95.64 $95.75 $89.30 165,356
2020-11-11 $96.16 $96.16 $95.87 $95.94 $89.48 46,095
2020-11-10 $95.64 $96.24 $95.64 $96.07 $89.60 148,810
2020-11-09 $96.23 $96.57 $95.64 $95.73 $89.28 130,683
2020-11-06 $95.50 $95.50 $95.02 $95.11 $88.70 184,013
2020-11-05 $95.51 $95.67 $95.21 $95.44 $89.01 997,806
2020-11-04 $94.72 $95.27 $94.59 $95.02 $88.62 757,289
2020-11-03 $93.83 $94.50 $93.78 $94.36 $88.00 1,381,120
2020-11-02 $93.85 $93.85 $93.42 $93.49 $87.19 584,518
2020-10-30 $93.45 $93.84 $93.32 $93.84 $87.19 350,836
2020-10-29 $93.58 $93.81 $93.28 $93.52 $86.90 619,975
2020-10-28 $93.86 $93.95 $93.25 $93.62 $86.99 1,173,676
2020-10-27 $94.39 $94.49 $94.26 $94.39 $87.70 168,406
2020-10-26 $94.73 $94.84 $94.26 $94.47 $87.78 222,617
2020-10-23 $94.95 $94.99 $94.69 $94.91 $88.19 270,517
2020-10-22 $94.60 $94.96 $94.51 $94.82 $88.10 189,438
2020-10-21 $94.63 $95.00 $94.54 $94.58 $87.88 211,554
2020-10-20 $94.59 $94.93 $94.59 $94.86 $88.14 153,577
2020-10-19 $94.65 $94.98 $94.46 $94.49 $87.80 73,278
2020-10-16 $94.93 $94.93 $94.48 $94.58 $87.88 119,901
2020-10-15 $94.61 $94.95 $94.51 $94.74 $88.03 820,769
2020-10-14 $94.98 $95.17 $94.66 $94.87 $88.15 1,818,122
2020-10-13 $95.19 $95.19 $94.51 $95.05 $88.32 1,632,512
2020-10-12 $95.09 $95.43 $95.02 $95.23 $88.48 43,493
2020-10-09 $94.78 $94.92 $94.62 $94.85 $88.13 133,950
2020-10-08 $94.64 $94.68 $94.37 $94.51 $87.82 171,034
2020-10-07 $94.45 $94.57 $94.20 $94.47 $87.78 228,734
2020-10-06 $94.46 $94.77 $94.00 $94.23 $87.55 448,066
2020-10-05 $94.03 $94.47 $93.88 $94.15 $87.48 241,699
2020-10-02 $93.36 $94.02 $93.32 $93.84 $87.19 378,449
2020-10-01 $93.80 $93.98 $93.34 $93.95 $87.29 266,629
2020-09-30 $93.60 $94.12 $93.60 $93.81 $86.80 184,550
2020-09-29 $93.26 $93.88 $93.26 $93.74 $86.74 212,774
2020-09-28 $93.27 $93.57 $93.10 $93.31 $86.34 660,665
2020-09-25 $92.93 $93.25 $92.84 $93.00 $86.05 75,744
2020-09-24 $92.99 $93.35 $92.55 $93.04 $86.09 61,711
2020-09-23 $94.01 $94.01 $93.16 $93.36 $86.39 205,925
2020-09-22 $93.91 $93.96 $93.51 $93.71 $86.71 284,060
2020-09-21 $93.95 $93.95 $93.44 $93.74 $86.74 1,135,480
2020-09-18 $94.46 $94.84 $94.01 $94.14 $87.11 391,825
2020-09-17 $94.10 $94.80 $94.10 $94.59 $87.53 543,827
2020-09-16 $94.60 $94.89 $94.38 $94.41 $87.36 253,599
2020-09-15 $94.05 $94.54 $94.05 $94.47 $87.42 97,323
2020-09-14 $94.33 $94.45 $93.97 $94.05 $87.03 284,221
2020-09-11 $94.11 $94.35 $93.95 $94.32 $87.28 80,946
2020-09-10 $94.38 $94.59 $94.05 $94.29 $87.25 302,142
2020-09-09 $94.05 $94.60 $94.03 $94.19 $87.16 253,287
2020-09-08 $94.00 $94.25 $93.69 $93.84 $86.83 238,390
2020-09-04 $94.54 $94.70 $93.60 $94.51 $87.45 337,362
2020-09-03 $94.85 $94.85 $94.08 $94.31 $87.27 227,676
2020-09-02 $95.09 $95.22 $94.72 $94.81 $87.73 248,927
2020-09-01 $94.49 $94.98 $94.44 $94.89 $87.80 139,387
2020-08-31 $94.58 $94.99 $94.50 $94.89 $87.47 82,806
2020-08-28 $94.73 $94.81 $94.61 $94.73 $87.32 59,431
2020-08-27 $94.78 $94.85 $94.37 $94.78 $87.37 147,506
2020-08-26 $94.71 $94.91 $94.58 $94.70 $87.30 51,736
2020-08-25 $94.50 $94.94 $94.41 $94.79 $87.38 252,491
2020-08-24 $94.37 $94.72 $94.23 $94.62 $87.22 252,028
2020-08-21 $94.05 $94.23 $93.96 $94.02 $86.67 265,298
2020-08-20 $93.90 $94.24 $93.79 $94.05 $86.70 39,041
2020-08-19 $94.16 $94.27 $93.76 $93.76 $86.43 73,921
2020-08-18 $94.15 $94.42 $93.67 $93.88 $86.54 232,838
2020-08-17 $93.53 $94.08 $93.45 $93.95 $86.61 51,083
2020-08-14 $93.73 $93.91 $93.35 $93.56 $86.25 127,717
2020-08-13 $93.82 $94.37 $93.65 $93.76 $86.43 160,240
2020-08-12 $94.34 $94.48 $93.92 $94.09 $86.73 48,618
2020-08-11 $94.52 $94.56 $93.98 $94.01 $86.66 98,982
2020-08-10 $94.51 $94.59 $94.16 $94.35 $86.97 130,057
2020-08-07 $94.50 $94.51 $94.07 $94.51 $87.12 44,913
2020-08-06 $94.40 $94.56 $94.19 $94.48 $87.09 56,453
2020-08-05 $94.16 $94.43 $94.04 $94.43 $87.05 61,675
2020-08-04 $93.84 $94.22 $93.84 $94.09 $86.73 66,448
2020-08-03 $94.06 $94.24 $93.77 $94.10 $86.74 156,749
2020-07-31 $93.99 $94.45 $93.87 $94.27 $86.62 268,092
2020-07-30 $93.59 $94.52 $93.59 $94.35 $86.69 3,631,068
2020-07-29 $93.64 $94.15 $93.64 $93.92 $86.29 90,988
2020-07-28 $93.73 $93.91 $93.48 $93.48 $85.89 67,799
2020-07-27 $93.78 $93.95 $93.45 $93.90 $86.28 379,147
2020-07-24 $93.45 $93.76 $93.39 $93.43 $85.84 158,807
2020-07-23 $93.74 $93.76 $93.17 $93.44 $85.85 67,046
2020-07-22 $93.55 $93.99 $93.55 $93.96 $86.33 202,700
2020-07-21 $93.40 $93.77 $93.37 $93.57 $85.97 73,426
2020-07-20 $92.99 $93.32 $92.81 $93.12 $85.56 57,525
2020-07-17 $92.62 $92.99 $92.52 $92.84 $85.30 155,691
2020-07-16 $92.62 $92.74 $92.38 $92.39 $84.89 187,226
2020-07-15 $92.50 $92.71 $92.23 $92.61 $85.09 183,971
2020-07-14 $91.48 $92.29 $91.48 $92.27 $84.78 288,600
2020-07-13 $92.00 $92.35 $91.27 $91.27 $83.86 226,269
2020-07-10 $91.48 $91.86 $91.28 $91.62 $84.18 72,900
2020-07-09 $91.64 $91.87 $91.21 $91.58 $84.14 116,392
2020-07-08 $92.00 $92.16 $91.58 $91.81 $84.35 153,984
2020-07-07 $91.99 $92.47 $91.64 $91.95 $84.48 484,334
2020-07-06 $92.03 $92.20 $91.85 $92.07 $84.59 295,573
2020-07-02 $91.65 $92.00 $91.49 $91.63 $84.19 339,347
2020-07-01 $90.80 $91.39 $90.80 $91.08 $83.68 396,500
2020-06-30 $90.90 $91.53 $90.82 $91.27 $83.54 564,832
2020-06-29 $91.09 $91.14 $90.22 $90.55 $82.88 5,583,684
2020-06-26 $91.69 $91.69 $90.94 $91.34 $83.60 56,540
2020-06-25 $91.97 $91.97 $91.35 $91.73 $83.96 356,494
2020-06-24 $92.37 $92.46 $91.39 $91.98 $84.19 248,779
2020-06-23 $92.75 $92.75 $92.32 $92.63 $84.78 83,890
2020-06-22 $92.65 $92.75 $92.22 $92.36 $84.54 259,724
2020-06-19 $92.71 $92.72 $92.15 $92.58 $84.74 75,920
2020-06-18 $92.74 $92.92 $92.41 $92.73 $84.87 71,666
2020-06-17 $92.95 $93.31 $92.69 $92.83 $84.97 86,502
2020-06-16 $93.11 $93.54 $92.44 $92.92 $85.05 349,103
2020-06-15 $91.35 $92.78 $91.19 $92.31 $84.49 326,052
2020-06-12 $91.76 $92.00 $91.16 $91.75 $83.98 230,953
2020-06-11 $92.20 $92.34 $91.11 $91.26 $83.53 641,936
2020-06-10 $93.00 $93.53 $92.59 $93.22 $85.32 246,560
2020-06-09 $93.67 $93.67 $92.96 $93.07 $85.19 156,874
2020-06-08 $93.67 $93.89 $93.44 $93.82 $85.87 69,994
2020-06-05 $93.34 $93.94 $93.11 $93.41 $85.50 187,299
2020-06-04 $92.58 $92.67 $92.25 $92.64 $84.79 131,286
2020-06-03 $92.31 $92.74 $92.13 $92.58 $84.74 508,374
2020-06-02 $91.25 $91.97 $91.01 $91.94 $84.15 177,239
2020-06-01 $90.51 $91.36 $90.49 $90.97 $83.26 426,821
2020-05-29 $90.77 $91.38 $90.23 $91.26 $83.16 212,169
2020-05-28 $90.76 $91.21 $90.38 $90.70 $82.65 243,910
2020-05-27 $90.64 $90.64 $89.94 $90.39 $82.37 81,053
2020-05-26 $90.03 $90.53 $89.84 $90.07 $82.08 101,734
2020-05-22 $89.41 $89.61 $88.32 $89.45 $81.51 134,919
2020-05-21 $89.16 $89.31 $88.82 $89.27 $81.35 339,847
2020-05-20 $88.60 $89.28 $88.60 $89.19 $81.28 183,278
2020-05-19 $88.12 $88.50 $88.01 $88.32 $80.48 341,136
2020-05-18 $87.64 $88.18 $87.60 $87.98 $80.17 274,796
2020-05-15 $86.77 $87.23 $86.24 $86.77 $79.07 158,775
2020-05-14 $86.57 $87.37 $86.35 $86.85 $79.14 336,719
2020-05-13 $87.57 $87.57 $86.65 $87.01 $79.29 236,633
2020-05-12 $88.04 $88.80 $87.31 $87.48 $79.72 307,369
2020-05-11 $88.06 $88.18 $87.65 $87.86 $80.06 58,403
2020-05-08 $87.61 $88.29 $87.43 $88.27 $80.44 78,039
2020-05-07 $87.82 $88.05 $87.31 $87.31 $79.56 107,931
2020-05-06 $87.74 $88.00 $87.55 $87.69 $79.91 145,223
2020-05-05 $87.50 $87.97 $87.45 $87.93 $80.13 249,110
2020-05-04 $87.42 $87.56 $86.92 $87.29 $79.55 261,574
2020-05-01 $87.73 $88.10 $87.19 $87.25 $79.51 253,519
2020-04-30 $88.45 $89.07 $87.99 $88.91 $80.71 245,529
2020-04-29 $87.48 $88.56 $87.48 $88.56 $80.39 312,618
2020-04-28 $87.25 $87.81 $87.05 $87.19 $79.15 80,682
2020-04-27 $87.07 $87.55 $87.02 $87.38 $79.32 123,743
2020-04-24 $87.32 $87.95 $86.70 $86.85 $78.84 248,128
2020-04-23 $87.63 $88.06 $87.00 $87.36 $79.30 332,379
2020-04-22 $87.02 $88.02 $87.02 $87.53 $79.45 117,873
2020-04-21 $87.50 $87.64 $86.49 $86.83 $78.82 362,210
2020-04-20 $88.69 $89.24 $88.19 $88.22 $80.08 243,139
2020-04-17 $89.19 $89.68 $89.03 $89.48 $81.22 173,551
2020-04-16 $89.15 $89.37 $88.29 $89.07 $80.85 244,640
2020-04-15 $88.61 $89.60 $88.40 $89.52 $81.26 264,158
2020-04-14 $90.06 $90.67 $89.35 $89.93 $81.63 453,061
2020-04-13 $90.03 $91.09 $89.21 $89.94 $81.64 198,638
2020-04-09 $89.03 $92.02 $89.01 $90.67 $82.30 269,056
2020-04-08 $84.93 $86.55 $84.93 $86.34 $78.37 386,288
2020-04-07 $84.52 $85.73 $84.35 $84.78 $76.96 203,954
2020-04-06 $84.32 $84.49 $83.50 $83.88 $76.14 201,548
2020-04-03 $83.71 $84.44 $82.37 $83.10 $75.43 300,935
2020-04-02 $83.62 $85.76 $83.17 $83.51 $75.81 455,099
2020-04-01 $84.38 $84.78 $83.12 $83.99 $76.24 215,374
2020-03-31 $85.94 $86.53 $85.27 $85.75 $77.51 219,388
2020-03-30 $86.13 $87.15 $85.14 $86.59 $78.27 595,341
2020-03-27 $84.48 $87.60 $84.34 $86.37 $78.07 6,357,870
2020-03-26 $84.11 $86.47 $83.78 $85.55 $77.33 252,246
2020-03-25 $80.31 $84.57 $80.06 $82.17 $74.27 237,377
2020-03-24 $80.81 $81.65 $79.34 $81.40 $73.57 325,234
2020-03-23 $79.47 $80.55 $78.01 $78.75 $71.18 262,000
2020-03-20 $80.44 $82.16 $79.29 $79.58 $71.93 400,370
2020-03-19 $81.94 $83.35 $81.25 $81.50 $73.66 381,751
2020-03-18 $84.29 $85.40 $82.08 $82.81 $74.85 320,990
2020-03-17 $85.51 $87.34 $85.14 $86.94 $78.58 747,185
2020-03-16 $85.22 $88.16 $84.51 $85.99 $77.72 493,086
2020-03-13 $88.59 $89.75 $88.06 $89.57 $80.96 284,828
2020-03-12 $86.77 $88.94 $85.62 $87.68 $79.25 917,667
2020-03-11 $92.03 $92.23 $90.62 $91.16 $82.40 416,121
2020-03-10 $92.55 $93.28 $91.90 $93.13 $84.18 556,442
2020-03-09 $91.63 $93.24 $90.96 $92.30 $83.43 785,873
2020-03-06 $96.48 $96.49 $95.60 $96.06 $86.82 754,147
2020-03-05 $97.69 $97.76 $97.15 $97.39 $88.03 360,264
2020-03-04 $97.81 $98.21 $97.75 $98.21 $88.77 428,370
2020-03-03 $97.49 $98.50 $97.09 $97.37 $88.01 683,373
2020-03-02 $96.97 $97.60 $96.79 $97.48 $88.11 368,560
2020-02-28 $96.32 $97.51 $95.97 $97.40 $87.69 438,642
2020-02-27 $97.79 $98.13 $97.26 $97.28 $87.59 353,772
2020-02-26 $98.41 $98.57 $97.92 $98.33 $88.53 3,015,534
2020-02-25 $99.17 $99.17 $98.30 $98.33 $88.53 587,205
2020-02-24 $99.08 $99.19 $98.86 $99.02 $89.15 387,549
2020-02-21 $99.83 $99.83 $99.55 $99.62 $89.69 214,024
2020-02-20 $99.80 $99.87 $99.60 $99.77 $89.83 172,904
2020-02-19 $99.74 $99.78 $99.65 $99.70 $89.77 107,816
2020-02-18 $99.70 $99.77 $99.62 $99.74 $89.80 92,220
2020-02-14 $99.71 $99.77 $99.67 $99.70 $89.77 144,721
2020-02-13 $99.71 $99.88 $99.71 $99.74 $89.80 236,783
2020-02-12 $99.82 $99.96 $99.77 $99.96 $90.00 443,464
2020-02-11 $99.69 $99.82 $99.62 $99.67 $89.74 93,186
2020-02-10 $99.64 $99.69 $99.53 $99.57 $89.65 234,464
2020-02-07 $99.52 $99.72 $99.51 $99.64 $89.71 104,371
2020-02-06 $99.43 $99.68 $99.40 $99.66 $89.73 188,549
2020-02-05 $99.40 $99.52 $99.40 $99.50 $89.59 290,530
2020-02-04 $99.15 $99.27 $99.15 $99.27 $89.38 239,547
2020-02-03 $99.10 $99.16 $98.86 $98.86 $89.01 207,760
2020-01-31 $99.57 $99.57 $99.19 $99.28 $89.01 252,217
2020-01-30 $99.33 $99.69 $99.33 $99.65 $89.34 184,213
2020-01-29 $99.81 $99.81 $99.57 $99.58 $89.28 139,867
2020-01-28 $99.42 $99.72 $99.39 $99.62 $89.31 368,359
2020-01-27 $99.37 $99.50 $99.11 $99.26 $88.99 1,020,847
2020-01-24 $100.02 $100.02 $99.70 $99.77 $89.45 320,633
2020-01-23 $100.11 $100.11 $99.99 $99.99 $89.65 395,036
2020-01-22 $100.23 $100.23 $100.12 $100.14 $89.78 180,689
2020-01-21 $100.23 $100.37 $100.16 $100.16 $89.80 264,123
2020-01-17 $100.28 $100.38 $100.25 $100.25 $89.88 231,468
2020-01-16 $100.19 $100.36 $100.18 $100.30 $89.92 312,198
2020-01-15 $100.19 $100.29 $100.14 $100.20 $89.83 353,491
2020-01-14 $100.24 $100.24 $100.11 $100.19 $89.82 310,641
2020-01-13 $100.26 $100.30 $100.21 $100.23 $89.86 124,391
2020-01-10 $100.20 $100.20 $100.03 $100.10 $89.74 93,148
2020-01-09 $100.04 $100.18 $100.00 $100.16 $89.80 180,918
2020-01-08 $99.90 $100.05 $99.86 $99.90 $89.56 831,881
2020-01-07 $99.99 $100.04 $99.87 $99.93 $89.59 287,421
2020-01-06 $99.95 $100.01 $99.86 $99.95 $89.61 892,578
2020-01-03 $99.92 $100.02 $99.88 $99.91 $89.57 288,142
2020-01-02 $99.83 $99.99 $99.70 $99.98 $89.64 240,581
2019-12-31 $99.63 $99.77 $99.61 $99.73 $89.41 49,929
2019-12-30 $99.82 $99.82 $99.58 $99.72 $89.40 285,808
2019-12-27 $100.08 $100.23 $100.03 $100.06 $89.35 101,403
2019-12-26 $100.03 $100.11 $99.97 $100.09 $89.38 128,198
2019-12-24 $99.82 $100.01 $99.82 $99.92 $89.22 36,189
2019-12-23 $99.85 $99.96 $99.83 $99.90 $89.21 167,891
2019-12-20 $100.13 $100.13 $99.88 $99.89 $89.20 70,997
2019-12-19 $99.84 $99.95 $99.84 $99.95 $89.25 77,341
2019-12-18 $99.88 $99.91 $99.72 $99.82 $89.14 264,357
2019-12-17 $99.64 $99.79 $99.60 $99.78 $89.10 250,247
2019-12-16 $99.37 $99.53 $99.37 $99.45 $88.80 370,722
2019-12-13 $99.32 $99.33 $99.21 $99.27 $88.64 201,072
2019-12-12 $98.98 $99.25 $98.98 $99.18 $88.56 115,146
2019-12-11 $98.84 $99.07 $98.82 $99.04 $88.44 93,019
2019-12-10 $98.66 $98.85 $98.66 $98.81 $88.23 67,347
2019-12-09 $98.84 $98.84 $98.74 $98.74 $88.17 92,060
2019-12-06 $98.66 $98.66 $98.63 $98.63 $88.07 214,027
2019-12-05 $98.34 $98.62 $98.11 $98.61 $88.05 643,323
2019-12-04 $98.23 $98.38 $98.23 $98.32 $87.80 97,153
2019-12-03 $98.15 $98.31 $98.05 $98.20 $87.69 155,373
2019-12-02 $98.44 $98.50 $98.14 $98.21 $87.70 297,622
2019-11-29 $98.88 $98.91 $98.78 $98.82 $87.85 48,493
2019-11-27 $98.83 $98.92 $98.83 $98.92 $87.94 175,588
2019-11-26 $98.71 $98.85 $98.71 $98.85 $87.88 331,068
2019-11-25 $98.60 $98.78 $98.60 $98.70 $87.74 605,788
2019-11-22 $98.48 $98.63 $98.36 $98.56 $87.62 51,995
2019-11-21 $98.34 $98.38 $98.25 $98.33 $87.41 115,142
2019-11-20 $98.50 $98.55 $98.33 $98.42 $87.49 214,791
2019-11-19 $98.65 $98.70 $98.50 $98.55 $87.61 65,211
2019-11-18 $98.78 $98.97 $98.75 $98.75 $87.79 877,333
2019-11-15 $98.75 $98.90 $98.75 $98.88 $87.90 92,294
2019-11-14 $98.67 $98.76 $98.63 $98.65 $87.70 94,043
2019-11-13 $98.72 $98.86 $98.72 $98.74 $87.78 139,115
2019-11-12 $98.94 $98.98 $98.88 $98.92 $87.94 144,635
2019-11-11 $99.00 $99.00 $98.86 $98.86 $87.88 90,932
2019-11-08 $99.02 $99.08 $98.90 $99.03 $88.04 298,049
2019-11-07 $99.23 $99.23 $99.05 $99.08 $88.08 320,872
2019-11-06 $99.32 $99.32 $99.11 $99.11 $88.11 444,358
2019-11-05 $99.34 $99.35 $99.15 $99.25 $88.23 169,526
2019-11-04 $99.10 $99.43 $99.10 $99.38 $88.35 1,208,300
2019-11-01 $99.01 $99.20 $98.81 $98.99 $88.00 132,164
2019-10-31 $99.41 $99.47 $99.05 $99.07 $87.73 550,923
2019-10-30 $99.60 $99.60 $99.35 $99.46 $88.07 189,163
2019-10-29 $99.58 $99.66 $99.43 $99.43 $88.04 343,937
2019-10-28 $99.74 $99.87 $99.58 $99.69 $88.27 260,511
2019-10-25 $99.54 $99.75 $99.54 $99.67 $88.26 80,975
2019-10-24 $99.58 $99.73 $99.48 $99.57 $88.17 77,819
2019-10-23 $99.44 $99.59 $99.44 $99.55 $88.15 194,662
2019-10-22 $99.56 $99.56 $99.43 $99.54 $88.14 334,241
2019-10-21 $99.52 $99.61 $99.47 $99.47 $88.08 47,297
2019-10-18 $99.35 $99.62 $99.35 $99.55 $88.15 101,864
2019-10-17 $99.54 $99.56 $99.45 $99.56 $88.16 172,839
2019-10-16 $99.54 $99.54 $99.39 $99.39 $88.01 190,457
2019-10-15 $99.29 $99.54 $99.29 $99.47 $88.08 267,042
2019-10-14 $99.26 $99.40 $99.20 $99.33 $87.96 192,619
2019-10-11 $99.08 $99.32 $99.08 $99.25 $87.88 224,174
2019-10-10 $98.98 $99.09 $98.93 $99.03 $87.69 199,601
2019-10-09 $99.01 $99.01 $98.76 $98.76 $87.45 403,075
2019-10-08 $99.03 $99.03 $98.62 $98.65 $87.35 116,929
2019-10-07 $99.08 $99.15 $98.96 $99.04 $87.70 431,667
2019-10-04 $98.98 $99.09 $98.92 $98.99 $87.65 289,065
2019-10-03 $99.09 $99.09 $98.63 $99.01 $87.67 179,409
2019-10-02 $99.22 $99.23 $98.88 $98.90 $87.57 97,399
2019-10-01 $99.31 $99.40 $99.16 $99.21 $87.85 204,631
2019-09-30 $99.84 $99.84 $99.69 $99.76 $88.00 142,134
2019-09-27 $99.91 $99.92 $99.65 $99.68 $87.93 364,221
2019-09-26 $99.98 $99.98 $99.75 $99.93 $88.15 374,155
2019-09-25 $100.07 $100.07 $99.85 $99.91 $88.13 289,399
2019-09-24 $100.52 $100.52 $100.07 $100.13 $88.33 209,983
2019-09-23 $100.30 $100.48 $100.30 $100.37 $88.54 122,274
2019-09-20 $100.32 $100.44 $100.24 $100.39 $88.56 130,830
2019-09-19 $100.25 $100.38 $100.15 $100.21 $88.40 164,688
2019-09-18 $100.24 $100.34 $100.01 $100.34 $88.51 184,010
2019-09-17 $100.29 $100.34 $100.18 $100.33 $88.50 432,194
2019-09-16 $100.12 $100.41 $100.11 $100.33 $88.50 308,138
2019-09-13 $100.03 $100.34 $99.99 $100.03 $88.24 2,049,195
2019-09-12 $100.02 $100.08 $99.90 $99.97 $88.18 47,728
2019-09-11 $99.94 $100.07 $99.83 $100.06 $88.26 99,504
2019-09-10 $99.94 $100.04 $99.83 $99.99 $88.20 137,664
2019-09-09 $99.82 $99.95 $99.66 $99.91 $88.13 232,768
2019-09-06 $99.73 $99.87 $99.64 $99.81 $88.04 70,963
2019-09-05 $99.50 $99.76 $99.50 $99.62 $87.88 161,410
2019-09-04 $99.57 $99.57 $99.27 $99.36 $87.65 111,192
2019-09-03 $99.37 $99.77 $99.23 $99.27 $87.57 224,023
2019-08-30 $100.26 $100.26 $99.82 $99.86 $87.67 315,155
2019-08-29 $100.07 $100.16 $99.98 $100.05 $87.84 165,187
2019-08-28 $99.55 $99.99 $99.55 $99.99 $87.79 488,248
2019-08-27 $99.68 $99.86 $99.48 $99.56 $87.41 149,483
2019-08-26 $99.62 $99.71 $99.43 $99.60 $87.44 316,165
2019-08-23 $99.69 $99.91 $99.31 $99.31 $87.19 313,860
2019-08-22 $99.62 $99.88 $99.53 $99.88 $87.69 429,971
2019-08-21 $99.50 $99.61 $99.43 $99.57 $87.42 159,371
2019-08-20 $99.36 $99.45 $99.22 $99.24 $87.13 230,065
2019-08-19 $99.18 $99.37 $99.16 $99.35 $87.22 322,156
2019-08-16 $98.73 $99.02 $98.73 $99.01 $86.93 278,229
2019-08-15 $98.57 $98.73 $98.42 $98.57 $86.54 361,717
2019-08-14 $98.83 $98.84 $98.45 $98.56 $86.53 288,927
2019-08-13 $98.85 $99.25 $98.72 $99.01 $86.93 462,163
2019-08-12 $98.96 $99.10 $98.84 $98.98 $86.90 152,606
2019-08-09 $99.15 $99.28 $99.00 $99.00 $86.92 367,331
2019-08-08 $98.92 $99.30 $98.92 $99.21 $87.10 176,389
2019-08-07 $98.67 $98.97 $98.58 $98.97 $86.89 174,914
2019-08-06 $99.09 $99.22 $98.74 $98.98 $86.90 220,175
2019-08-05 $99.06 $99.06 $98.54 $98.83 $86.77 283,638
2019-08-02 $99.53 $99.56 $99.31 $99.46 $87.32 229,332
2019-08-01 $99.53 $99.95 $99.52 $99.63 $87.47 161,838
2019-07-31 $100.13 $100.37 $99.77 $100.00 $87.43 175,592
2019-07-30 $100.09 $100.25 $100.05 $100.21 $87.61 152,011
2019-07-29 $100.32 $100.33 $100.12 $100.13 $87.54 319,537
2019-07-26 $100.13 $100.41 $100.13 $100.40 $87.78 125,812
2019-07-25 $100.38 $100.38 $100.17 $100.20 $87.60 169,367
2019-07-24 $100.32 $100.48 $100.28 $100.45 $87.82 237,460
2019-07-23 $100.23 $100.35 $100.08 $100.28 $87.67 119,618
2019-07-22 $99.97 $100.22 $99.97 $100.22 $87.62 247,785
2019-07-19 $100.03 $100.03 $99.83 $99.83 $87.28 141,013
2019-07-18 $99.94 $100.09 $99.85 $100.01 $87.44 96,130
2019-07-17 $100.14 $100.16 $99.97 $99.97 $87.40 38,069
2019-07-16 $100.36 $100.36 $100.07 $100.14 $87.55 176,221
2019-07-15 $100.19 $100.33 $100.15 $100.20 $87.60 73,349
2019-07-12 $100.15 $100.23 $100.09 $100.21 $87.61 81,503
2019-07-11 $100.38 $100.38 $100.15 $100.21 $87.61 169,774
2019-07-10 $100.22 $100.38 $100.20 $100.29 $87.68 107,003
2019-07-09 $100.12 $100.20 $100.02 $100.02 $87.44 441,777
2019-07-08 $100.36 $100.36 $100.11 $100.11 $87.52 212,672
2019-07-05 $100.35 $100.40 $100.18 $100.31 $87.70 41,097
2019-07-03 $100.32 $100.54 $100.32 $100.52 $87.88 29,192
2019-07-02 $100.35 $100.41 $100.13 $100.40 $87.78 127,894
2019-07-01 $100.41 $100.50 $100.09 $100.32 $87.71 375,394
2019-06-28 $100.46 $100.58 $100.39 $100.40 $87.43 240,803
2019-06-27 $100.32 $100.50 $100.30 $100.35 $87.38 92,900
2019-06-26 $100.43 $100.43 $100.11 $100.16 $87.22 92,765
2019-06-25 $100.47 $100.52 $100.21 $100.22 $87.27 156,498
2019-06-24 $100.61 $100.62 $100.46 $100.46 $87.48 153,298
2019-06-21 $100.55 $100.65 $100.54 $100.59 $87.59 44,418
2019-06-20 $100.58 $100.89 $100.58 $100.83 $87.80 74,586
2019-06-19 $99.95 $100.30 $99.88 $100.30 $87.34 199,219
2019-06-18 $99.85 $100.02 $99.78 $99.93 $87.02 114,781
2019-06-17 $99.70 $99.77 $99.55 $99.60 $86.73 576,636
2019-06-14 $99.72 $99.81 $99.65 $99.75 $86.86 80,898
2019-06-13 $99.61 $99.77 $99.61 $99.73 $86.84 159,841
2019-06-12 $99.77 $99.77 $99.53 $99.53 $86.67 233,998
2019-06-11 $99.89 $99.95 $99.67 $99.80 $86.91 196,753
2019-06-10 $99.71 $99.78 $99.63 $99.70 $86.82 519,001
2019-06-07 $99.55 $99.72 $99.45 $99.51 $86.65 281,736
2019-06-06 $99.42 $99.47 $99.16 $99.40 $86.56 57,493
2019-06-05 $99.07 $99.46 $99.07 $99.35 $86.51 226,921
2019-06-04 $98.56 $99.06 $98.36 $99.06 $86.26 441,313
2019-06-03 $98.65 $98.65 $98.21 $98.23 $85.54 2,177,035
2019-05-31 $99.14 $99.20 $98.79 $98.83 $85.69 125,361
2019-05-30 $99.35 $99.45 $99.27 $99.27 $86.07 164,518
2019-05-29 $99.36 $99.51 $99.22 $99.25 $86.05 153,884
2019-05-28 $99.76 $99.76 $99.48 $99.61 $86.36 462,161
2019-05-24 $99.72 $99.72 $99.39 $99.42 $86.20 311,792
2019-05-23 $99.61 $99.64 $99.44 $99.59 $86.34 192,700
2019-05-22 $99.80 $99.94 $99.75 $99.92 $86.63 179,819
2019-05-21 $99.88 $99.91 $99.74 $99.75 $86.48 147,050
2019-05-20 $99.81 $99.81 $99.58 $99.60 $86.35 503,164
2019-05-17 $99.61 $99.89 $99.61 $99.67 $86.41 172,748
2019-05-16 $99.58 $99.83 $99.58 $99.80 $86.53 297,503
2019-05-15 $99.35 $99.55 $99.28 $99.44 $86.21 186,254
2019-05-14 $99.35 $99.63 $99.35 $99.36 $86.15 274,479
2019-05-13 $99.47 $99.70 $99.25 $99.25 $86.05 202,279
2019-05-10 $99.65 $99.99 $99.45 $99.81 $86.54 215,788
2019-05-09 $99.68 $99.75 $99.38 $99.71 $86.45 129,376
2019-05-08 $99.70 $99.91 $99.68 $99.82 $86.54 148,112
2019-05-07 $100.09 $100.09 $99.64 $99.68 $86.42 468,506
2019-05-06 $99.90 $100.25 $99.90 $100.18 $86.86 1,275,520
2019-05-03 $100.05 $100.16 $100.03 $100.16 $86.84 301,252
2019-05-02 $99.94 $100.03 $99.81 $100.00 $86.70 187,809
2019-05-01 $100.23 $100.38 $99.90 $99.93 $86.64 427,000
2019-04-30 $100.62 $100.72 $100.61 $100.71 $86.95 383,785
2019-04-29 $100.67 $100.75 $100.56 $100.59 $86.85 710,632
2019-04-26 $100.55 $100.68 $100.46 $100.67 $86.92 388,542
2019-04-25 $100.49 $100.50 $100.35 $100.40 $86.68 255,589
2019-04-24 $100.52 $100.57 $100.44 $100.50 $86.77 244,078
2019-04-23 $100.31 $100.55 $100.31 $100.50 $86.77 153,901
2019-04-22 $100.24 $100.43 $100.24 $100.30 $86.60 123,705
2019-04-18 $100.37 $100.37 $100.17 $100.25 $86.55 123,718
2019-04-17 $100.39 $100.45 $100.26 $100.29 $86.59 241,643
2019-04-16 $100.44 $100.57 $100.38 $100.45 $86.73 86,877
2019-04-15 $100.44 $100.52 $100.41 $100.42 $86.70 436,263
2019-04-12 $100.42 $100.51 $100.35 $100.51 $86.78 347,858
2019-04-11 $100.30 $100.38 $100.26 $100.38 $86.67 115,501
2019-04-10 $100.16 $100.31 $100.16 $100.31 $86.60 125,517
2019-04-09 $100.06 $100.11 $100.02 $100.06 $86.39 281,528
2019-04-08 $100.02 $100.14 $100.02 $100.13 $86.45 100,648
2019-04-05 $99.89 $100.06 $99.89 $100.03 $86.36 130,703
2019-04-04 $99.82 $99.90 $99.80 $99.86 $86.22 98,683
2019-04-03 $99.90 $99.99 $99.80 $99.84 $86.20 267,951
2019-04-02 $99.88 $99.88 $99.72 $99.81 $86.17 787,095
2019-04-01 $99.90 $100.01 $99.87 $99.88 $86.23 1,169,208
2019-03-29 $100.02 $100.22 $100.02 $100.19 $86.16 270,953
2019-03-28 $99.82 $99.91 $99.82 $99.89 $85.90 225,235
2019-03-27 $99.76 $99.93 $99.59 $99.77 $85.80 270,579
2019-03-26 $99.60 $99.79 $99.52 $99.58 $85.63 493,406
2019-03-25 $99.51 $99.55 $99.37 $99.45 $85.52 319,378
2019-03-22 $99.86 $99.86 $99.45 $99.58 $85.63 356,179
2019-03-21 $99.69 $99.91 $99.65 $99.91 $85.92 110,144
2019-03-20 $99.55 $99.91 $99.33 $99.75 $85.78 72,399
2019-03-19 $99.54 $99.62 $99.42 $99.48 $85.55 277,227
2019-03-18 $99.41 $99.50 $99.33 $99.38 $85.46 170,552
2019-03-15 $99.38 $99.55 $99.29 $99.32 $85.41 325,000
2019-03-14 $99.32 $99.38 $99.24 $99.35 $85.43 207,269
2019-03-13 $99.15 $99.43 $99.15 $99.41 $85.49 448,081
2019-03-12 $99.04 $99.27 $99.01 $99.13 $85.24 136,530
2019-03-11 $98.73 $99.13 $98.68 $99.10 $85.22 412,594
2019-03-08 $98.60 $98.73 $98.51 $98.72 $84.89 307,514
2019-03-07 $99.02 $99.06 $98.77 $98.95 $85.09 226,654
2019-03-06 $99.29 $99.29 $99.00 $99.02 $85.15 486,816
2019-03-05 $99.30 $99.41 $99.13 $99.34 $85.43 1,080,404
2019-03-04 $99.34 $99.44 $99.08 $99.25 $85.35 127,058
2019-03-01 $99.36 $99.43 $99.26 $99.27 $85.37 462,637
2019-02-28 $99.61 $99.74 $99.61 $99.74 $85.43 422,364
2019-02-27 $99.72 $99.83 $99.61 $99.63 $85.33 516,349
2019-02-26 $99.69 $99.78 $99.61 $99.78 $85.46 324,176
2019-02-25 $99.61 $99.74 $99.54 $99.56 $85.27 87,510
2019-02-22 $99.46 $99.56 $99.35 $99.49 $85.21 70,148
2019-02-21 $99.40 $99.51 $99.32 $99.38 $85.12 177,515
2019-02-20 $99.35 $99.42 $99.25 $99.40 $85.13 80,803
2019-02-19 $99.14 $99.32 $99.12 $99.29 $85.04 107,757
2019-02-15 $99.05 $99.17 $99.04 $99.14 $84.91 120,671
2019-02-14 $98.85 $99.00 $98.76 $98.89 $84.70 240,892
2019-02-13 $99.08 $99.11 $98.82 $98.83 $84.65 488,435
2019-02-12 $98.74 $99.06 $98.74 $99.05 $84.83 413,314
2019-02-11 $98.70 $98.70 $98.47 $98.60 $84.45 465,318
2019-02-08 $98.53 $98.61 $98.33 $98.54 $84.40 151,486
2019-02-07 $98.72 $98.72 $98.43 $98.60 $84.45 164,078
2019-02-06 $98.94 $99.07 $98.87 $98.91 $84.71 116,474
2019-02-05 $98.78 $99.03 $98.61 $98.94 $84.74 89,079
2019-02-04 $98.51 $98.84 $98.42 $98.74 $84.57 1,050,226
2019-02-01 $98.37 $98.58 $98.20 $98.42 $84.29 116,119
2019-01-31 $98.71 $99.00 $98.71 $98.76 $84.23 157,181
2019-01-30 $98.34 $98.89 $98.25 $98.75 $84.22 156,273
2019-01-29 $98.24 $98.26 $97.93 $98.09 $83.65 221,910
2019-01-28 $98.12 $98.30 $98.00 $98.28 $83.82 177,630
2019-01-25 $98.33 $98.33 $98.17 $98.20 $83.75 97,352
2019-01-24 $98.10 $98.18 $97.91 $98.16 $83.71 82,146
2019-01-23 $98.04 $98.17 $97.76 $98.04 $83.61 168,152
2019-01-22 $98.29 $98.29 $97.91 $97.92 $83.51 303,959
2019-01-18 $98.33 $98.52 $98.26 $98.36 $83.89 162,633
2019-01-17 $98.10 $98.30 $97.96 $98.27 $83.81 270,196
2019-01-16 $98.15 $98.28 $98.03 $98.19 $83.74 139,391
2019-01-15 $97.72 $97.97 $97.53 $97.90 $83.49 145,855
2019-01-14 $97.98 $97.98 $97.65 $97.73 $83.35 561,390
2019-01-11 $98.14 $98.16 $97.77 $98.03 $83.60 945,185
2019-01-10 $97.62 $98.36 $97.45 $98.35 $83.88 2,702,014
2019-01-09 $97.59 $97.80 $97.53 $97.54 $83.19 398,584
2019-01-08 $97.24 $97.60 $97.14 $97.57 $83.21 216,965
2019-01-07 $96.27 $97.16 $96.27 $97.16 $82.86 605,552
2019-01-04 $95.40 $96.26 $95.40 $96.21 $82.05 153,597
2019-01-03 $95.01 $95.13 $94.82 $95.08 $81.09 125,890
2019-01-02 $95.00 $95.22 $94.81 $95.09 $81.10 171,339
2018-12-31 $95.17 $95.47 $94.96 $95.12 $81.12 265,950
2018-12-28 $94.85 $95.20 $94.68 $94.96 $80.99 249,035
2018-12-27 $94.71 $95.25 $94.64 $95.12 $81.12 251,004
2018-12-26 $94.30 $95.28 $94.06 $95.24 $81.22 702,902
2018-12-24 $94.18 $94.99 $94.05 $94.14 $80.29 289,199
2018-12-21 $95.05 $95.23 $94.58 $94.59 $80.67 960,113
2018-12-20 $95.42 $95.59 $94.68 $95.17 $81.16 415,361
2018-12-19 $96.58 $96.71 $95.64 $95.65 $81.57 1,002,733
2018-12-18 $96.79 $96.79 $96.29 $96.42 $82.23 401,725
2018-12-17 $97.18 $97.18 $96.65 $96.74 $82.50 275,080
2018-12-14 $97.42 $97.53 $97.15 $97.26 $82.95 505,545
2018-12-13 $97.60 $97.63 $97.44 $97.50 $83.15 283,524
2018-12-12 $97.32 $97.56 $97.30 $97.37 $83.04 108,393
2018-12-11 $97.12 $97.29 $97.01 $97.13 $82.84 143,819
2018-12-10 $96.99 $97.04 $96.69 $96.99 $82.72 237,951
2018-12-07 $97.25 $97.42 $96.91 $97.08 $82.79 822,795
2018-12-06 $97.23 $97.36 $96.90 $97.19 $82.89 683,071
2018-12-04 $97.79 $97.94 $97.40 $97.42 $83.08 565,681
2018-12-03 $97.58 $98.07 $97.58 $97.94 $83.53 261,164
2018-11-30 $97.93 $98.04 $97.82 $97.86 $83.08 328,561
2018-11-29 $97.90 $98.18 $97.89 $98.05 $83.24 687,696
2018-11-28 $97.51 $97.94 $97.36 $97.86 $83.08 445,344
2018-11-27 $97.22 $97.56 $97.22 $97.56 $82.82 482,496
2018-11-26 $97.41 $97.58 $97.28 $97.42 $82.70 190,041
2018-11-23 $97.30 $97.42 $97.08 $97.13 $82.46 408,195
2018-11-21 $97.45 $97.69 $97.12 $97.51 $82.78 184,835
2018-11-20 $97.36 $97.60 $97.09 $97.30 $82.60 238,959
2018-11-19 $97.39 $97.69 $97.36 $97.58 $82.84 386,767
2018-11-16 $97.51 $97.80 $97.38 $97.50 $82.77 608,405
2018-11-15 $97.67 $97.88 $97.48 $97.86 $83.08 113,209
2018-11-14 $98.21 $98.24 $97.83 $97.94 $83.14 330,231
2018-11-13 $98.27 $98.41 $97.98 $98.21 $83.37 497,188
2018-11-12 $98.48 $98.62 $98.15 $98.18 $83.35 340,621
2018-11-09 $99.04 $99.04 $98.54 $98.60 $83.71 76,004
2018-11-08 $99.09 $99.31 $99.04 $99.15 $84.17 376,452
2018-11-07 $98.82 $99.25 $98.82 $99.20 $84.21 143,030
2018-11-06 $98.70 $98.81 $98.67 $98.79 $83.87 137,518
2018-11-05 $98.63 $98.74 $98.56 $98.63 $83.73 205,467
2018-11-02 $98.72 $98.81 $98.48 $98.65 $83.75 311,202
2018-11-01 $98.43 $98.70 $98.39 $98.58 $83.69 460,385
2018-10-31 $98.67 $98.97 $98.63 $98.73 $83.43 81,709
2018-10-30 $98.80 $98.80 $98.38 $98.61 $83.33 157,911
2018-10-29 $98.76 $98.91 $98.42 $98.63 $83.35 358,567
2018-10-26 $98.80 $98.93 $98.56 $98.66 $83.38 562,068
2018-10-25 $98.94 $99.01 $98.79 $98.94 $83.61 239,122
2018-10-24 $99.20 $99.37 $98.74 $98.81 $83.50 581,665
2018-10-23 $99.03 $99.28 $98.99 $99.21 $83.84 834,225
2018-10-22 $99.37 $99.52 $99.27 $99.29 $83.91 195,464
2018-10-19 $99.33 $99.44 $99.14 $99.19 $83.82 817,128
2018-10-18 $99.56 $99.56 $99.23 $99.23 $83.86 355,913
2018-10-17 $99.63 $99.67 $99.46 $99.63 $84.20 418,399
2018-10-16 $99.66 $99.77 $99.38 $99.69 $84.25 360,640
2018-10-15 $99.53 $99.65 $99.42 $99.48 $84.07 395,385
2018-10-12 $99.70 $99.70 $99.23 $99.54 $84.12 175,809
2018-10-11 $99.35 $99.48 $98.83 $99.21 $83.84 410,962
2018-10-10 $99.63 $99.63 $99.12 $99.12 $83.76 292,267
2018-10-09 $99.58 $99.73 $99.58 $99.62 $84.19 160,690
2018-10-08 $99.72 $99.74 $99.50 $99.63 $84.20 285,562
2018-10-05 $100.00 $100.05 $99.66 $99.70 $84.25 1,346,510
2018-10-04 $100.20 $100.35 $99.91 $100.09 $84.58 292,899
2018-10-03 $100.53 $100.56 $100.28 $100.31 $84.77 119,662
2018-10-02 $100.48 $100.56 $100.43 $100.49 $84.92 275,577
2018-10-01 $100.46 $100.91 $99.46 $100.30 $84.76 5,434,572
2018-09-28 $100.59 $100.78 $100.59 $100.63 $84.74 462,965
2018-09-27 $100.60 $100.73 $100.59 $100.66 $84.76 182,815
2018-09-26 $100.56 $100.61 $100.45 $100.58 $84.69 66,210
2018-09-25 $100.52 $100.52 $100.38 $100.41 $84.55 164,333
2018-09-24 $100.45 $100.54 $100.39 $100.53 $84.65 559,186
2018-09-21 $100.43 $100.48 $100.38 $100.48 $84.61 326,191
2018-09-20 $100.35 $100.43 $100.30 $100.43 $84.57 208,641
2018-09-19 $100.47 $100.55 $100.31 $100.34 $84.49 49,742
2018-09-18 $100.46 $100.54 $100.41 $100.44 $84.58 90,288
2018-09-17 $100.42 $100.48 $100.39 $100.46 $84.59 68,692
2018-09-14 $100.47 $100.49 $100.36 $100.49 $84.62 221,647
2018-09-13 $100.40 $100.46 $100.34 $100.35 $84.50 210,559
2018-09-12 $100.12 $100.33 $100.09 $100.31 $84.47 245,218
2018-09-11 $99.96 $100.17 $99.94 $100.11 $84.30 135,577
2018-09-10 $100.00 $100.08 $99.90 $99.96 $84.17 117,550
2018-09-07 $99.86 $99.89 $99.82 $99.89 $84.11 121,059
2018-09-06 $99.95 $99.97 $99.77 $99.81 $84.05 446,005
2018-09-05 $100.17 $100.17 $99.46 $99.82 $84.05 509,586
2018-09-04 $100.14 $100.23 $100.00 $100.14 $84.32 155,936
2018-08-31 $100.45 $100.60 $100.41 $100.60 $84.36 90,746
2018-08-30 $100.64 $100.64 $100.39 $100.39 $84.18 90,522
2018-08-29 $100.54 $100.64 $100.49 $100.53 $84.30 119,599
2018-08-28 $100.55 $100.61 $100.47 $100.61 $84.37 116,627
2018-08-27 $100.51 $100.65 $100.51 $100.55 $84.32 89,676
2018-08-24 $100.48 $100.54 $100.43 $100.53 $84.30 58,414
2018-08-23 $100.43 $100.55 $100.34 $100.34 $84.14 117,995
2018-08-22 $100.45 $100.53 $100.41 $100.43 $84.21 103,067
2018-08-21 $100.36 $100.52 $100.36 $100.47 $84.25 279,543
2018-08-20 $100.33 $100.39 $100.22 $100.36 $84.16 78,170
2018-08-17 $100.10 $100.27 $100.08 $100.19 $84.01 150,669
2018-08-16 $100.00 $100.18 $100.00 $100.18 $84.01 181,327
2018-08-15 $99.95 $100.14 $99.86 $99.92 $83.79 239,255
2018-08-14 $100.04 $100.13 $100.01 $100.01 $83.86 379,830
2018-08-13 $99.97 $100.00 $99.85 $99.99 $83.85 621,037
2018-08-10 $100.10 $100.14 $99.87 $99.90 $83.77 445,994
2018-08-09 $100.39 $100.41 $100.19 $100.19 $84.01 80,422
2018-08-08 $100.40 $100.41 $100.26 $100.35 $84.15 132,711
2018-08-07 $100.36 $100.41 $100.32 $100.36 $84.16 133,045
2018-08-06 $100.25 $100.37 $100.21 $100.30 $84.11 480,041
2018-08-03 $100.17 $100.24 $100.08 $100.23 $84.05 59,891
2018-08-02 $100.05 $100.13 $99.97 $100.11 $83.95 194,459
2018-08-01 $100.08 $100.18 $100.02 $100.11 $83.95 203,480
2018-07-31 $100.50 $100.52 $100.44 $100.49 $83.93 57,601
2018-07-30 $100.31 $100.40 $100.23 $100.35 $83.81 132,757
2018-07-27 $100.35 $100.42 $100.21 $100.28 $83.75 98,310
2018-07-26 $100.33 $100.49 $100.29 $100.38 $83.84 162,670
2018-07-25 $100.22 $100.31 $100.10 $100.31 $83.78 78,885
2018-07-24 $100.08 $100.19 $100.04 $100.13 $83.63 114,433
2018-07-23 $100.15 $100.15 $100.02 $100.03 $83.55 65,688
2018-07-20 $100.09 $100.15 $100.01 $100.02 $83.54 64,986
2018-07-19 $99.94 $100.06 $99.76 $100.00 $83.52 151,894
2018-07-18 $100.00 $100.05 $99.93 $100.01 $83.53 62,898
2018-07-17 $99.88 $100.05 $99.88 $99.93 $83.46 134,643
2018-07-16 $100.02 $100.34 $99.85 $99.98 $83.50 80,667
2018-07-13 $100.00 $100.10 $99.94 $99.94 $83.47 122,007
2018-07-12 $99.79 $99.96 $99.74 $99.95 $83.48 98,504
2018-07-11 $99.83 $99.85 $99.69 $99.72 $83.29 69,222
2018-07-10 $99.83 $99.95 $99.81 $99.87 $83.41 146,632
2018-07-09 $99.81 $99.93 $99.68 $99.86 $83.40 319,433
2018-07-06 $99.51 $99.70 $99.47 $99.68 $83.25 614,139
2018-07-05 $99.27 $99.45 $99.18 $99.35 $82.98 697,956
2018-07-03 $99.29 $99.41 $99.13 $99.15 $82.81 415,748
2018-07-02 $99.09 $99.12 $98.95 $99.04 $82.72 399,989
2018-06-29 $99.78 $99.79 $99.52 $99.53 $82.78 68,794
2018-06-28 $99.72 $99.90 $99.51 $99.59 $82.83 590,260
2018-06-27 $100.01 $100.06 $99.78 $99.84 $83.03 69,864
2018-06-26 $99.94 $100.09 $99.79 $100.02 $83.18 259,680
2018-06-25 $100.16 $100.16 $99.87 $100.03 $83.19 114,926
2018-06-22 $100.40 $100.40 $100.14 $100.16 $83.30 190,837
2018-06-21 $100.43 $100.43 $100.18 $100.19 $83.33 158,624
2018-06-20 $100.36 $100.43 $100.25 $100.39 $83.49 479,682
2018-06-19 $100.21 $100.34 $100.16 $100.22 $83.35 523,928
2018-06-18 $100.39 $100.40 $100.26 $100.37 $83.48 74,121
2018-06-15 $100.35 $100.43 $100.23 $100.43 $83.53 116,835
2018-06-14 $100.30 $100.42 $100.25 $100.39 $83.49 318,522
2018-06-13 $100.16 $100.29 $100.02 $100.15 $83.29 471,092
2018-06-12 $100.10 $100.21 $100.06 $100.17 $83.31 331,363
2018-06-11 $100.04 $100.09 $99.92 $100.07 $83.23 255,930
2018-06-08 $100.03 $100.03 $99.87 $99.92 $83.10 267,730
2018-06-07 $100.08 $100.12 $99.86 $100.00 $83.17 296,790
2018-06-06 $99.79 $99.99 $99.79 $99.96 $83.13 230,859
2018-06-05 $99.72 $99.83 $99.69 $99.79 $82.99 466,380
2018-06-04 $99.71 $99.82 $99.66 $99.75 $82.96 479,487
2018-06-01 $99.63 $99.70 $99.53 $99.64 $82.87 862,318
2018-05-31 $99.98 $99.98 $99.82 $99.82 $82.69 658,757
2018-05-30 $99.80 $100.27 $99.76 $100.02 $82.85 656,103
2018-05-29 $99.96 $99.96 $99.55 $99.60 $82.50 1,044,623
2018-05-25 $100.02 $100.17 $100.01 $100.09 $82.91 183,889
2018-05-24 $100.15 $100.20 $99.96 $100.19 $82.99 144,059
2018-05-23 $99.97 $100.20 $99.97 $100.20 $83.00 189,623
2018-05-22 $100.18 $100.25 $100.03 $100.15 $82.96 255,002
2018-05-21 $99.98 $100.11 $99.92 $100.09 $82.91 345,547
2018-05-18 $99.93 $99.93 $99.78 $99.87 $82.73 114,214
2018-05-17 $99.76 $99.94 $99.75 $99.87 $82.73 314,196
2018-05-16 $99.90 $99.90 $99.68 $99.84 $82.70 691,423
2018-05-15 $100.13 $100.13 $99.72 $99.89 $82.74 271,873
2018-05-14 $100.17 $100.26 $99.94 $100.23 $83.03 826,283
2018-05-11 $100.21 $100.25 $100.06 $100.13 $82.94 413,218
2018-05-10 $100.03 $100.16 $99.91 $100.15 $82.96 815,874
2018-05-09 $99.82 $100.01 $99.70 $99.96 $82.80 783,290
2018-05-08 $99.84 $99.93 $99.68 $99.80 $82.67 814,282
2018-05-07 $99.87 $100.01 $99.84 $99.94 $82.79 421,764
2018-05-04 $99.71 $99.93 $99.56 $99.87 $82.73 499,327
2018-05-03 $99.74 $99.87 $99.60 $99.83 $82.69 683,685
2018-05-02 $99.82 $99.93 $99.60 $99.80 $82.67 331,433
2018-05-01 $99.62 $99.83 $99.16 $99.76 $82.64 268,165
2018-04-30 $100.16 $100.18 $99.92 $99.96 $82.48 764,450
2018-04-27 $100.17 $100.28 $99.94 $100.06 $82.56 364,683
2018-04-26 $99.77 $100.27 $99.61 $100.20 $82.68 784,019
2018-04-25 $99.69 $99.80 $99.43 $99.72 $82.28 302,461
2018-04-24 $99.90 $99.95 $99.54 $99.63 $82.21 439,030
2018-04-23 $99.92 $99.94 $99.71 $99.79 $82.34 303,125
2018-04-20 $100.06 $100.11 $99.87 $99.94 $82.46 512,416
2018-04-19 $100.34 $100.43 $100.02 $100.06 $82.56 628,417
2018-04-18 $100.49 $100.64 $100.34 $100.39 $82.83 228,977
2018-04-17 $100.60 $100.68 $100.40 $100.46 $82.89 261,140
2018-04-16 $100.46 $100.54 $100.18 $100.49 $82.92 269,629
2018-04-13 $100.39 $100.49 $100.19 $100.34 $82.79 345,284
2018-04-12 $100.05 $100.44 $100.05 $100.37 $82.82 1,258,754
2018-04-11 $100.00 $100.03 $99.92 $99.98 $82.50 434,691
2018-04-10 $99.86 $100.12 $99.69 $99.99 $82.50 470,396
2018-04-09 $99.62 $99.75 $99.50 $99.68 $82.25 1,079,260
2018-04-06 $99.46 $99.63 $99.31 $99.38 $82.00 1,310,536
2018-04-05 $99.41 $99.65 $99.41 $99.48 $82.08 254,169
2018-04-04 $99.08 $99.42 $98.93 $99.38 $82.00 379,536
2018-04-03 $99.14 $99.34 $98.97 $99.26 $81.90 1,398,288
2018-04-02 $99.29 $99.39 $98.87 $99.06 $81.74 1,031,013
2018-03-29 $99.55 $99.79 $99.53 $99.66 $81.95 300,921
2018-03-28 $99.53 $99.71 $99.50 $99.56 $81.87 193,038
2018-03-27 $99.72 $99.82 $99.37 $99.59 $81.89 385,229
2018-03-26 $99.63 $99.77 $99.32 $99.63 $81.93 272,800
2018-03-23 $99.40 $99.66 $99.07 $99.20 $81.57 897,210
2018-03-22 $99.80 $99.89 $99.27 $99.34 $81.69 411,494
2018-03-21 $99.84 $100.04 $99.70 $99.83 $82.09 72,986
2018-03-20 $99.71 $99.97 $99.67 $99.94 $82.18 1,215,070
2018-03-19 $99.94 $100.05 $99.65 $99.73 $82.01 514,639
2018-03-16 $99.90 $100.11 $99.90 $100.10 $82.31 92,738
2018-03-15 $100.00 $100.04 $99.85 $99.94 $82.18 422,199
2018-03-14 $100.12 $100.12 $99.86 $100.02 $82.25 322,477
2018-03-13 $100.33 $100.33 $99.93 $100.09 $82.30 468,900
2018-03-12 $100.41 $100.48 $100.17 $100.27 $82.45 284,272
2018-03-09 $100.17 $100.52 $100.14 $100.52 $82.66 574,443
2018-03-08 $99.99 $100.20 $99.77 $100.04 $82.26 725,312
2018-03-07 $99.94 $100.13 $99.68 $99.94 $82.18 668,964
2018-03-06 $100.13 $100.16 $99.83 $100.11 $82.32 715,218
2018-03-05 $99.80 $99.92 $99.53 $99.90 $82.15 1,096,530
2018-03-02 $99.53 $99.96 $99.17 $99.93 $82.17 1,002,200
2018-03-01 $99.98 $99.98 $99.55 $99.76 $82.03 836,817
2018-02-28 $100.38 $100.44 $100.06 $100.16 $82.05 137,289
2018-02-27 $100.45 $100.63 $100.17 $100.30 $82.16 388,240
2018-02-26 $100.31 $100.54 $100.20 $100.45 $82.28 275,157
2018-02-23 $99.80 $100.25 $99.68 $100.22 $82.09 142,212
2018-02-22 $99.87 $100.02 $99.56 $99.71 $81.68 400,518
2018-02-21 $100.22 $100.27 $99.63 $99.89 $81.82 815,813
2018-02-20 $100.32 $100.48 $99.86 $100.06 $81.96 691,932
2018-02-16 $99.99 $100.52 $99.98 $100.48 $82.31 291,312
2018-02-15 $99.63 $100.08 $99.62 $100.05 $81.96 256,610
2018-02-14 $99.21 $99.61 $99.00 $99.53 $81.53 726,998
2018-02-13 $99.38 $99.45 $99.08 $99.23 $81.28 732,095
2018-02-12 $99.09 $100.04 $99.09 $99.61 $81.59 569,400
2018-02-09 $99.43 $99.43 $97.52 $98.76 $80.90 2,103,916
2018-02-08 $99.90 $99.96 $99.11 $99.33 $81.37 828,148
2018-02-07 $100.12 $100.38 $99.49 $99.65 $81.63 620,969
2018-02-06 $99.20 $100.29 $99.02 $100.18 $82.06 1,928,498
2018-02-05 $100.00 $100.30 $98.85 $99.39 $81.41 1,144,374
2018-02-02 $100.36 $100.58 $99.94 $100.16 $82.05 715,691
2018-02-01 $100.80 $100.80 $100.32 $100.49 $82.32 831,643
2018-01-31 $100.88 $101.19 $100.82 $101.13 $82.52 1,323,353
2018-01-30 $101.21 $101.21 $100.66 $100.71 $82.17 865,717
2018-01-29 $101.34 $101.36 $101.10 $101.27 $82.63 90,250
2018-01-26 $101.35 $101.47 $101.28 $101.39 $82.73 606,241
2018-01-25 $101.35 $101.45 $101.22 $101.27 $82.63 278,607
2018-01-24 $101.40 $101.44 $101.14 $101.34 $82.69 373,771
2018-01-23 $101.18 $101.43 $101.15 $101.41 $82.74 417,941
2018-01-22 $101.01 $101.19 $100.94 $101.12 $82.51 227,759
2018-01-19 $100.99 $100.99 $100.80 $100.94 $82.36 160,898
2018-01-18 $100.81 $100.96 $100.75 $100.96 $82.38 265,978
2018-01-17 $100.88 $101.00 $100.82 $100.94 $82.36 333,040
2018-01-16 $100.94 $101.10 $100.86 $100.93 $82.35 222,711
2018-01-12 $100.94 $101.06 $100.77 $100.87 $82.30 375,045
2018-01-11 $100.77 $101.01 $100.69 $100.89 $82.32 426,410
2018-01-10 $100.85 $100.85 $100.55 $100.71 $82.17 250,671
2018-01-09 $101.14 $101.21 $100.82 $100.92 $82.34 291,771
2018-01-08 $101.05 $101.23 $101.02 $101.17 $82.55 106,573
2018-01-05 $101.04 $101.16 $101.03 $101.12 $82.51 380,949
2018-01-04 $101.00 $101.16 $100.87 $101.13 $82.52 252,617
2018-01-03 $100.58 $101.01 $100.58 $100.98 $82.39 931,041
2018-01-02 $100.37 $100.68 $100.37 $100.67 $82.14 222,259
2017-12-29 $100.42 $100.59 $100.33 $100.48 $81.99 271,718
2017-12-28 $100.49 $100.56 $100.40 $100.43 $81.94 400,364
2017-12-27 $100.86 $100.95 $100.78 $100.91 $82.02 235,349
2017-12-26 $100.76 $100.93 $100.66 $100.90 $82.01 751,909
2017-12-22 $100.55 $100.67 $100.42 $100.64 $81.80 252,964
2017-12-21 $100.43 $100.54 $100.41 $100.49 $81.68 98,321
2017-12-20 $100.36 $100.59 $100.21 $100.39 $81.60 282,329
2017-12-19 $100.45 $100.45 $100.23 $100.29 $81.52 399,239
2017-12-18 $100.53 $100.75 $100.39 $100.43 $81.63 151,296
2017-12-15 $100.50 $100.52 $100.28 $100.37 $81.58 220,001
2017-12-14 $100.50 $100.61 $100.28 $100.36 $81.57 104,571
2017-12-13 $100.56 $100.61 $100.45 $100.54 $81.72 178,453
2017-12-12 $100.44 $100.58 $100.37 $100.48 $81.67 236,178
2017-12-11 $100.44 $100.52 $100.32 $100.44 $81.64 173,000
2017-12-08 $100.38 $100.43 $100.27 $100.39 $81.60 182,330
2017-12-07 $100.31 $100.35 $100.12 $100.28 $81.51 627,478
2017-12-06 $100.33 $100.38 $100.10 $100.17 $81.42 923,243
2017-12-05 $100.53 $100.56 $100.27 $100.30 $81.52 224,551
2017-12-04 $100.68 $100.69 $100.42 $100.43 $81.63 78,802
2017-12-01 $100.63 $100.67 $100.09 $100.51 $81.70 143,995
2017-11-30 $100.92 $101.08 $100.86 $100.96 $81.75 439,061
2017-11-29 $100.91 $100.92 $100.70 $100.83 $81.64 259,843
2017-11-28 $100.73 $100.93 $100.72 $100.88 $81.68 311,756
2017-11-27 $100.84 $100.89 $100.71 $100.72 $81.56 127,220
2017-11-24 $100.85 $100.90 $100.79 $100.89 $81.69 119,722
2017-11-22 $100.68 $100.84 $100.64 $100.80 $81.62 473,379
2017-11-21 $100.77 $100.77 $100.58 $100.62 $81.47 109,364
2017-11-20 $100.59 $100.72 $100.28 $100.59 $81.45 119,668
2017-11-17 $100.50 $100.63 $100.46 $100.58 $81.44 360,381
2017-11-16 $100.27 $100.66 $100.27 $100.57 $81.43 759,469
2017-11-15 $99.79 $100.01 $99.46 $99.92 $80.91 930,019
2017-11-14 $100.19 $100.19 $99.81 $99.99 $80.96 654,501
2017-11-13 $100.21 $100.37 $100.16 $100.20 $81.13 523,759
2017-11-10 $99.99 $100.57 $99.99 $100.39 $81.29 919,393
2017-11-09 $100.15 $100.16 $99.78 $99.90 $80.89 2,058,561
2017-11-08 $100.70 $100.70 $100.24 $100.27 $81.19 543,526
2017-11-07 $100.99 $100.99 $100.75 $100.77 $81.60 202,213
2017-11-06 $101.03 $101.03 $100.91 $101.01 $81.79 123,312
2017-11-03 $101.03 $101.07 $100.93 $101.02 $81.80 167,493
2017-11-02 $100.95 $101.11 $100.92 $100.95 $81.74 742,964
2017-11-01 $101.13 $101.22 $100.88 $101.04 $81.81 620,996
2017-10-31 $101.45 $101.51 $101.30 $101.43 $81.82 877,789
2017-10-30 $101.36 $101.44 $101.29 $101.34 $81.75 153,870
2017-10-27 $101.34 $101.38 $101.25 $101.37 $81.77 572,798
2017-10-26 $101.48 $101.49 $101.24 $101.31 $81.73 830,085
2017-10-25 $101.67 $101.67 $101.31 $101.38 $81.78 151,176
2017-10-24 $101.76 $101.76 $101.53 $101.65 $82.00 95,716
2017-10-23 $101.69 $101.70 $101.53 $101.56 $81.93 70,276
2017-10-20 $101.73 $101.73 $101.50 $101.66 $82.01 89,314
2017-10-19 $101.54 $101.62 $101.44 $101.59 $81.95 124,000
2017-10-18 $101.52 $101.59 $101.49 $101.58 $81.94 841,354
2017-10-17 $101.53 $101.53 $101.36 $101.47 $81.85 191,816
2017-10-16 $101.30 $101.40 $101.22 $101.34 $81.75 196,559
2017-10-13 $101.23 $101.25 $101.13 $101.22 $81.65 304,604
2017-10-12 $101.31 $101.35 $101.20 $101.23 $81.66 77,190
2017-10-11 $101.29 $101.42 $101.25 $101.33 $81.74 265,694
2017-10-10 $101.29 $101.45 $101.24 $101.44 $81.83 1,018,689
2017-10-09 $101.14 $101.30 $101.14 $101.25 $81.68 65,067
2017-10-06 $101.23 $101.28 $101.12 $101.18 $81.62 905,727
2017-10-05 $101.21 $101.42 $101.20 $101.42 $81.81 127,786
2017-10-04 $101.41 $101.41 $101.10 $101.19 $81.63 353,432
2017-10-03 $101.23 $101.41 $101.23 $101.41 $81.81 259,001
2017-10-02 $101.28 $101.32 $101.18 $101.27 $81.69 105,138
2017-09-29 $101.57 $101.65 $101.50 $101.54 $81.59 91,845
2017-09-28 $101.45 $101.50 $101.41 $101.46 $81.52 112,829
2017-09-27 $101.50 $101.50 $101.29 $101.42 $81.49 216,560
2017-09-26 $101.46 $101.52 $101.40 $101.43 $81.50 164,169
2017-09-25 $101.35 $101.41 $101.28 $101.35 $81.44 78,710
2017-09-22 $101.38 $101.39 $101.18 $101.39 $81.47 287,898
2017-09-21 $101.41 $101.45 $101.20 $101.23 $81.34 219,236
2017-09-20 $101.43 $101.51 $101.23 $101.34 $81.43 173,461
2017-09-19 $101.40 $101.45 $101.31 $101.45 $81.52 81,204
2017-09-18 $101.39 $101.41 $101.26 $101.37 $81.45 59,445
2017-09-15 $101.41 $101.43 $101.16 $101.42 $81.49 84,459
2017-09-14 $101.28 $101.45 $101.19 $101.35 $81.44 586,321
2017-09-13 $101.17 $101.29 $101.13 $101.17 $81.29 896,325
2017-09-12 $101.22 $101.30 $101.17 $101.30 $81.40 169,761
2017-09-11 $101.07 $101.29 $101.07 $101.19 $81.31 204,916
2017-09-08 $101.18 $101.22 $101.01 $101.02 $81.17 177,793
2017-09-07 $101.27 $101.29 $101.10 $101.22 $81.33 382,587
2017-09-06 $101.10 $101.38 $101.10 $101.17 $81.29 425,940
2017-09-05 $101.30 $101.33 $101.11 $101.19 $81.31 232,976
2017-09-01 $101.11 $101.31 $101.09 $101.30 $81.40 326,386
2017-08-31 $101.48 $101.67 $101.41 $101.67 $81.36 700,956
2017-08-30 $101.30 $101.48 $101.24 $101.33 $81.09 1,076,684
2017-08-29 $101.23 $101.35 $101.19 $101.32 $81.08 490,427
2017-08-28 $101.34 $101.42 $101.27 $101.37 $81.12 175,927
2017-08-25 $101.18 $101.30 $101.06 $101.29 $81.06 252,735
2017-08-24 $101.18 $101.22 $101.05 $101.19 $80.98 360,814
2017-08-23 $100.95 $101.14 $100.75 $101.12 $80.92 139,516
2017-08-22 $100.84 $101.12 $100.69 $101.06 $80.88 97,156
2017-08-21 $100.70 $100.77 $100.53 $100.72 $80.60 85,417
2017-08-18 $100.62 $100.80 $100.46 $100.61 $80.52 201,857
2017-08-17 $101.01 $101.05 $100.47 $100.52 $80.44 308,916
2017-08-16 $101.03 $101.12 $100.96 $101.02 $80.84 80,680
2017-08-15 $100.98 $101.07 $100.86 $101.03 $80.85 86,902
2017-08-14 $100.82 $101.01 $100.70 $100.99 $80.82 180,750
2017-08-11 $100.31 $100.72 $100.31 $100.65 $80.55 1,361,172
2017-08-10 $100.70 $100.82 $100.10 $100.18 $80.17 1,745,274
2017-08-09 $101.00 $101.00 $100.76 $100.80 $80.67 364,172
2017-08-08 $101.28 $101.43 $101.05 $101.08 $80.89 241,681
2017-08-07 $101.45 $101.45 $101.28 $101.34 $81.10 156,208
2017-08-04 $101.31 $101.49 $101.25 $101.46 $81.20 963,037
2017-08-03 $101.50 $101.65 $101.15 $101.28 $81.05 545,185
2017-08-02 $101.62 $101.71 $101.50 $101.58 $81.29 154,704
2017-08-01 $101.38 $101.66 $101.30 $101.64 $81.34 963,037
2017-07-31 $101.79 $101.93 $101.70 $101.76 $81.11 143,899
2017-07-28 $101.73 $101.82 $101.66 $101.74 $81.09 84,107
2017-07-27 $101.81 $101.95 $101.63 $101.74 $81.09 97,948
2017-07-26 $101.72 $101.91 $101.67 $101.81 $81.15 374,498
2017-07-25 $101.64 $101.79 $101.64 $101.68 $81.05 105,670
2017-07-24 $101.61 $101.70 $101.52 $101.64 $81.01 165,541
2017-07-21 $101.74 $101.74 $101.57 $101.59 $80.97 285,562
2017-07-20 $101.74 $101.80 $101.57 $101.68 $81.05 185,025
2017-07-19 $101.57 $101.75 $101.57 $101.64 $81.01 237,598
2017-07-18 $101.49 $101.60 $101.47 $101.53 $80.93 307,366
2017-07-17 $101.52 $101.59 $101.44 $101.44 $80.85 355,212
2017-07-14 $101.31 $101.47 $101.27 $101.45 $80.86 213,725
2017-07-13 $101.21 $101.41 $101.03 $101.28 $80.73 146,237
2017-07-12 $100.91 $101.30 $100.91 $101.27 $80.72 784,045
2017-07-11 $100.68 $100.89 $100.68 $100.70 $80.26 653,758
2017-07-10 $100.65 $100.81 $100.57 $100.78 $80.33 594,048
2017-07-07 $100.69 $100.76 $100.52 $100.55 $80.14 765,155
2017-07-06 $100.82 $101.00 $100.43 $100.78 $80.33 619,692
2017-07-05 $100.90 $101.20 $100.71 $100.81 $80.35 1,372,061
2017-07-03 $101.04 $101.35 $100.87 $100.91 $80.43 279,415
2017-06-30 $101.33 $101.43 $101.19 $101.36 $80.45 152,198
2017-06-29 $101.32 $101.41 $101.00 $101.18 $80.30 110,189
2017-06-28 $101.27 $101.47 $101.02 $101.45 $80.52 285,168
2017-06-27 $101.42 $101.46 $101.18 $101.21 $80.33 195,492
2017-06-26 $101.29 $101.48 $101.29 $101.40 $80.48 95,499
2017-06-23 $101.00 $101.30 $100.91 $101.24 $80.35 314,077
2017-06-22 $100.62 $101.02 $100.62 $100.97 $80.14 1,638,375
2017-06-21 $101.23 $101.31 $100.56 $100.62 $79.86 748,200
2017-06-20 $101.24 $101.39 $101.16 $101.23 $80.34 105,776
2017-06-19 $101.23 $101.53 $101.23 $101.48 $80.54 952,870
2017-06-16 $101.55 $101.55 $101.12 $101.15 $80.28 539,893
2017-06-15 $101.57 $101.57 $101.45 $101.48 $80.54 184,991
2017-06-14 $101.78 $101.83 $101.64 $101.65 $80.68 482,467
2017-06-13 $101.51 $101.73 $101.51 $101.72 $80.73 172,399
2017-06-12 $101.30 $101.50 $101.24 $101.47 $80.53 133,472
2017-06-09 $101.31 $101.43 $101.17 $101.32 $80.42 125,631
2017-06-08 $101.10 $101.40 $101.10 $101.30 $80.40 410,146
2017-06-07 $101.54 $101.65 $101.11 $101.22 $80.34 237,819
2017-06-06 $101.65 $101.66 $101.50 $101.61 $80.65 53,331
2017-06-05 $101.69 $101.73 $101.57 $101.58 $80.62 147,050
2017-06-02 $101.62 $101.72 $101.54 $101.64 $80.67 65,187
2017-06-01 $101.44 $101.64 $101.18 $101.64 $80.67 528,283
2017-05-31 $101.86 $101.95 $101.67 $101.93 $80.56 298,506
2017-05-30 $101.71 $101.87 $101.66 $101.85 $80.49 149,062
2017-05-26 $101.64 $101.77 $101.61 $101.66 $80.34 58,656
2017-05-25 $101.68 $101.84 $101.64 $101.66 $80.34 139,768
2017-05-24 $101.62 $101.73 $101.52 $101.68 $80.36 86,133
2017-05-23 $101.71 $101.71 $101.52 $101.57 $80.27 343,244
2017-05-22 $101.50 $101.64 $101.44 $101.63 $80.32 208,685
2017-05-19 $101.27 $101.41 $101.17 $101.23 $80.00 838,218
2017-05-18 $101.02 $101.29 $101.00 $101.16 $79.95 225,028
2017-05-17 $101.30 $101.50 $101.12 $101.21 $79.99 120,072
2017-05-16 $101.51 $101.66 $101.46 $101.60 $80.30 181,855
2017-05-15 $101.30 $101.49 $101.30 $101.49 $80.21 76,413
2017-05-12 $101.32 $101.34 $101.16 $101.22 $80.00 342,506
2017-05-11 $101.23 $101.31 $101.10 $101.25 $80.02 304,967
2017-05-10 $101.06 $101.39 $101.01 $101.26 $80.03 210,267
2017-05-09 $101.07 $101.29 $100.90 $100.92 $79.76 871,558
2017-05-08 $101.01 $101.06 $100.82 $100.99 $79.81 283,649
2017-05-05 $100.94 $100.98 $100.73 $100.95 $79.78 239,857
2017-05-04 $101.05 $101.21 $100.79 $100.82 $79.68 305,848
2017-05-03 $101.10 $101.21 $101.05 $101.16 $79.95 152,133
2017-05-02 $101.07 $101.22 $100.98 $101.04 $79.85 206,480
2017-05-01 $100.99 $101.08 $100.87 $100.95 $79.78 431,729
2017-04-28 $101.34 $101.48 $101.33 $101.48 $79.86 221,057
2017-04-27 $101.22 $101.43 $101.22 $101.36 $79.77 184,852
2017-04-26 $101.50 $101.59 $101.27 $101.27 $79.70 525,592
2017-04-25 $101.52 $101.59 $101.32 $101.58 $79.94 478,095
2017-04-24 $101.45 $101.52 $101.35 $101.52 $79.89 239,756
2017-04-21 $101.10 $101.12 $100.98 $101.12 $79.58 623,659
2017-04-20 $100.93 $101.14 $100.93 $101.10 $79.56 375,176
2017-04-19 $100.78 $101.06 $100.68 $100.69 $79.24 403,710
2017-04-18 $100.82 $100.93 $100.75 $100.90 $79.41 1,107,610
2017-04-17 $100.75 $100.87 $100.64 $100.84 $79.36 764,040
2017-04-13 $100.72 $100.96 $100.51 $100.52 $79.11 355,501
2017-04-12 $100.74 $100.86 $100.65 $100.81 $79.34 708,975
2017-04-11 $100.67 $100.79 $100.57 $100.64 $79.20 382,982
2017-04-10 $100.68 $100.80 $100.47 $100.74 $79.28 890,633
2017-04-07 $100.67 $100.68 $100.46 $100.48 $79.08 448,368
2017-04-06 $100.41 $100.67 $100.41 $100.60 $79.17 852,056
2017-04-05 $100.72 $100.78 $100.29 $100.29 $78.93 414,577
2017-04-04 $100.54 $100.62 $100.39 $100.60 $79.17 472,366
2017-04-03 $100.67 $100.67 $100.32 $100.50 $79.09 2,159,734
2017-03-31 $100.85 $101.10 $100.83 $101.06 $79.17 897,192
2017-03-30 $100.70 $100.99 $100.62 $100.91 $79.06 1,297,276
2017-03-29 $100.38 $100.74 $100.20 $100.72 $78.91 1,127,676
2017-03-28 $99.91 $100.46 $99.91 $100.45 $78.70 404,636
2017-03-27 $99.81 $100.03 $99.72 $99.95 $78.30 570,760
2017-03-24 $99.77 $100.08 $99.57 $100.03 $78.37 766,241
2017-03-23 $99.65 $99.95 $99.61 $99.78 $78.17 241,550
2017-03-22 $99.58 $99.72 $99.29 $99.68 $78.09 724,174
2017-03-21 $100.22 $100.23 $99.44 $99.49 $77.94 565,620
2017-03-20 $100.24 $100.27 $100.02 $100.08 $78.40 105,127
2017-03-17 $100.32 $100.39 $100.17 $100.20 $78.50 502,034
2017-03-16 $100.54 $100.71 $100.11 $100.11 $78.43 841,417
2017-03-15 $99.75 $100.65 $99.70 $100.50 $78.74 1,550,561
2017-03-14 $99.53 $99.57 $99.36 $99.51 $77.96 977,223
2017-03-13 $99.54 $99.87 $99.48 $99.84 $78.22 646,191
2017-03-10 $99.69 $100.02 $99.25 $99.42 $77.89 734,159
2017-03-09 $99.55 $99.80 $99.35 $99.45 $77.91 682,377
2017-03-08 $100.11 $100.26 $99.62 $99.62 $78.05 953,029
2017-03-07 $100.73 $100.76 $100.26 $100.27 $78.56 611,607
2017-03-06 $100.98 $101.10 $100.77 $100.79 $78.96 319,961
2017-03-03 $101.08 $101.21 $100.89 $101.14 $79.24 233,955
2017-03-02 $101.20 $101.24 $101.00 $101.02 $79.14 134,573
2017-03-01 $101.20 $101.30 $101.14 $101.29 $79.35 350,885
2017-02-28 $101.44 $101.56 $101.36 $101.50 $79.17 97,105
2017-02-27 $101.30 $101.46 $101.16 $101.44 $79.12 97,814
2017-02-24 $101.34 $101.43 $101.25 $101.36 $79.06 107,734
2017-02-23 $101.40 $101.42 $101.31 $101.38 $79.07 295,335
2017-02-22 $101.19 $101.33 $101.17 $101.20 $78.93 170,011
2017-02-21 $101.10 $101.24 $101.02 $101.24 $78.96 600,207
2017-02-17 $100.76 $100.99 $100.71 $100.94 $78.73 69,362
2017-02-16 $101.00 $101.03 $100.66 $100.86 $78.67 124,401
2017-02-15 $100.93 $101.02 $100.85 $101.00 $78.78 231,909
2017-02-14 $101.01 $101.04 $100.81 $100.99 $78.77 369,672
2017-02-13 $100.76 $101.05 $100.76 $100.94 $78.73 465,100
2017-02-10 $100.76 $100.82 $100.71 $100.77 $78.60 248,473
2017-02-09 $100.66 $100.83 $100.66 $100.77 $78.60 2,646,940
2017-02-08 $100.66 $100.70 $100.55 $100.63 $78.49 233,196
2017-02-07 $100.78 $100.84 $100.61 $100.62 $78.48 101,603
2017-02-06 $100.69 $100.84 $100.62 $100.67 $78.52 726,630
2017-02-03 $100.61 $100.85 $100.61 $100.75 $78.58 840,684
2017-02-02 $100.40 $100.59 $100.35 $100.53 $78.41 287,733
2017-02-01 $100.44 $100.56 $100.16 $100.56 $78.43 382,390
2017-01-31 $100.66 $100.87 $100.62 $100.85 $78.30 126,848
2017-01-30 $100.97 $100.99 $100.72 $100.81 $78.27 159,386
2017-01-27 $100.90 $100.98 $100.81 $100.95 $78.38 405,996
2017-01-26 $100.65 $100.93 $100.65 $100.90 $78.34 379,592
2017-01-25 $100.82 $100.94 $100.73 $100.94 $78.37 293,216
2017-01-24 $100.55 $100.80 $100.46 $100.76 $78.23 413,285
2017-01-23 $100.58 $100.65 $100.45 $100.60 $78.10 93,703
2017-01-20 $100.47 $100.60 $100.36 $100.60 $78.10 126,166
2017-01-19 $100.59 $100.62 $100.33 $100.34 $77.90 227,291
2017-01-18 $100.47 $100.65 $100.41 $100.61 $78.11 141,825
2017-01-17 $100.63 $100.63 $100.40 $100.50 $78.03 187,532
2017-01-13 $100.37 $100.57 $100.37 $100.56 $78.07 104,756
2017-01-12 $100.58 $100.58 $100.35 $100.51 $78.03 159,685
2017-01-11 $100.34 $100.64 $100.31 $100.41 $77.96 282,826
2017-01-10 $100.37 $100.67 $100.37 $100.50 $78.03 186,294
2017-01-09 $100.48 $100.48 $100.22 $100.31 $77.88 807,197
2017-01-06 $100.34 $100.49 $100.21 $100.36 $77.92 517,665
2017-01-05 $100.55 $100.69 $100.32 $100.39 $77.94 363,432
2017-01-04 $100.22 $100.60 $100.22 $100.57 $78.08 737,125
2017-01-03 $99.96 $100.20 $99.89 $100.20 $77.79 297,090
2016-12-30 $99.76 $99.96 $99.65 $99.86 $77.53 141,424
2016-12-29 $99.63 $99.80 $99.61 $99.71 $77.41 151,073
2016-12-28 $99.89 $100.02 $99.59 $99.67 $77.38 184,932
2016-12-27 $100.11 $100.43 $100.01 $100.13 $77.39 134,999
2016-12-23 $100.04 $100.32 $99.98 $100.32 $77.54 154,885
2016-12-22 $99.94 $100.18 $99.71 $100.17 $77.42 264,427
2016-12-21 $99.53 $100.06 $99.53 $100.05 $77.33 244,248
2016-12-20 $99.60 $99.87 $99.55 $99.70 $77.06 3,095,811
2016-12-19 $99.66 $99.83 $99.52 $99.81 $77.14 325,484
2016-12-16 $99.54 $99.71 $99.51 $99.53 $76.93 181,756
2016-12-15 $99.57 $99.57 $99.32 $99.51 $76.91 392,413
2016-12-14 $100.06 $100.40 $99.49 $99.49 $76.90 250,454
2016-12-13 $99.94 $100.17 $99.94 $100.10 $77.37 243,752
2016-12-12 $100.00 $100.00 $99.80 $99.85 $77.17 266,261
2016-12-09 $99.85 $99.97 $99.63 $99.89 $77.20 348,946
2016-12-08 $99.79 $99.87 $99.52 $99.83 $77.16 502,653
2016-12-07 $99.75 $99.89 $99.46 $99.87 $77.19 691,923
2016-12-06 $99.32 $99.69 $99.10 $99.63 $77.00 447,258
2016-12-05 $98.78 $99.22 $98.78 $99.21 $76.68 270,713
2016-12-02 $98.51 $99.00 $98.50 $99.00 $76.52 865,556
2016-12-01 $98.68 $98.68 $98.35 $98.47 $76.11 600,569
2016-11-30 $98.99 $99.15 $98.81 $99.03 $76.22 729,003
2016-11-29 $98.88 $98.92 $98.63 $98.88 $76.11 132,241
2016-11-28 $98.96 $99.22 $98.86 $98.92 $76.14 275,442
2016-11-25 $98.92 $99.09 $98.92 $99.06 $76.25 23,282
2016-11-23 $98.75 $99.02 $98.67 $98.89 $76.11 167,940
2016-11-22 $98.81 $99.38 $98.78 $99.34 $76.46 680,727
2016-11-21 $98.27 $98.82 $98.23 $98.73 $75.99 834,420
2016-11-18 $97.88 $98.27 $97.88 $98.05 $75.47 275,470
2016-11-17 $98.04 $98.32 $97.81 $97.83 $75.30 303,301
2016-11-16 $98.22 $98.23 $98.04 $98.12 $75.52 1,678,897
2016-11-15 $97.91 $98.34 $97.66 $98.34 $75.69 456,931
2016-11-14 $96.01 $97.34 $96.00 $97.18 $74.80 1,386,871
2016-11-11 $97.35 $97.35 $96.27 $96.43 $74.22 1,053,015
2016-11-10 $98.09 $98.15 $97.33 $97.33 $74.91 1,002,720
2016-11-09 $97.76 $98.72 $97.76 $98.05 $75.47 450,092
2016-11-08 $98.26 $98.71 $98.20 $98.60 $75.89 387,189
2016-11-07 $98.15 $98.73 $98.09 $98.66 $75.94 206,001
2016-11-04 $97.46 $97.71 $97.34 $97.53 $75.07 382,167
2016-11-03 $97.56 $97.83 $97.47 $97.51 $75.05 593,068
2016-11-02 $97.72 $98.00 $97.46 $97.51 $75.05 584,960
2016-11-01 $98.11 $98.22 $97.57 $97.86 $75.32 230,204
2016-10-31 $98.75 $98.88 $98.40 $98.45 $75.44 340,251
2016-10-28 $98.96 $99.22 $98.69 $98.81 $75.71 173,560
2016-10-27 $99.44 $99.67 $98.91 $99.09 $75.93 361,656
2016-10-26 $99.56 $99.80 $99.35 $99.37 $76.14 118,736
2016-10-25 $99.65 $99.83 $99.56 $99.76 $76.44 69,000
2016-10-24 $99.68 $99.88 $99.66 $99.81 $76.48 101,341
2016-10-21 $99.70 $99.88 $99.47 $99.72 $76.41 129,289
2016-10-20 $99.66 $99.73 $99.46 $99.55 $76.28 92,230
2016-10-19 $99.53 $99.69 $99.43 $99.68 $76.38 119,188
2016-10-18 $99.32 $99.53 $99.20 $99.42 $76.18 89,120
2016-10-17 $99.26 $99.40 $99.05 $99.09 $75.93 117,859
2016-10-14 $99.33 $99.44 $99.14 $99.17 $75.99 73,776
2016-10-13 $99.01 $99.28 $98.76 $99.24 $76.04 741,372
2016-10-12 $99.18 $99.43 $99.03 $99.29 $76.08 123,405
2016-10-11 $99.27 $99.40 $99.04 $99.25 $76.05 129,243
2016-10-10 $99.31 $99.46 $99.27 $99.36 $76.13 71,480
2016-10-07 $99.13 $99.35 $98.87 $99.30 $76.09 91,194
2016-10-06 $99.08 $99.17 $99.00 $99.16 $75.98 224,031
2016-10-05 $99.07 $99.10 $98.93 $99.08 $75.92 78,792
2016-10-04 $99.10 $99.17 $98.75 $99.00 $75.86 143,231
2016-10-03 $99.04 $99.09 $98.75 $99.05 $75.90 161,542
2016-09-30 $99.45 $99.52 $99.20 $99.50 $75.89 100,368
2016-09-29 $99.37 $99.59 $99.00 $99.12 $75.60 240,275
2016-09-28 $99.00 $99.50 $98.77 $99.47 $75.87 96,086
2016-09-27 $98.68 $98.99 $98.56 $98.99 $75.50 292,101
2016-09-26 $98.70 $99.14 $98.58 $98.65 $75.24 191,618
2016-09-23 $99.07 $99.39 $98.90 $99.07 $75.56 1,171,624
2016-09-22 $98.95 $99.27 $98.87 $99.24 $75.69 539,812
2016-09-21 $98.05 $98.87 $98.05 $98.75 $75.32 223,116
2016-09-20 $98.18 $98.26 $97.91 $98.08 $74.81 96,989
2016-09-19 $98.09 $98.24 $97.89 $98.10 $74.82 34,821
2016-09-16 $97.98 $98.10 $97.73 $97.86 $74.64 147,784
2016-09-15 $97.44 $98.06 $97.44 $97.90 $74.67 180,647
2016-09-14 $97.36 $97.77 $97.20 $97.50 $74.36 342,078
2016-09-13 $97.93 $98.13 $97.29 $97.44 $74.32 629,263
2016-09-12 $97.77 $98.04 $97.61 $97.88 $74.65 1,377,837
2016-09-09 $98.49 $98.51 $97.69 $97.75 $74.55 194,641
2016-09-08 $98.66 $98.80 $98.45 $98.51 $75.13 137,322
2016-09-07 $98.63 $98.78 $98.54 $98.54 $75.16 61,956
2016-09-06 $98.67 $98.77 $98.57 $98.72 $75.29 51,538
2016-09-02 $98.48 $98.67 $98.46 $98.64 $75.23 92,738
2016-09-01 $98.27 $98.46 $98.01 $98.37 $75.03 215,503
2016-08-31 $98.80 $98.86 $98.53 $98.58 $74.84 97,415
2016-08-30 $98.76 $98.97 $98.64 $98.86 $75.06 94,358
2016-08-29 $98.63 $98.99 $98.63 $98.95 $75.13 107,829
2016-08-26 $98.77 $98.85 $98.45 $98.64 $74.89 72,544
2016-08-25 $98.60 $98.81 $98.50 $98.57 $74.84 69,949
2016-08-24 $98.55 $98.75 $98.46 $98.54 $74.81 72,837
2016-08-23 $98.46 $98.77 $98.44 $98.61 $74.87 98,132
2016-08-22 $98.39 $98.57 $98.33 $98.36 $74.68 103,717
2016-08-19 $98.50 $98.71 $98.40 $98.46 $74.75 55,021
2016-08-18 $98.51 $98.75 $98.51 $98.64 $74.89 137,792
2016-08-17 $98.42 $98.60 $98.30 $98.54 $74.81 58,780
2016-08-16 $98.42 $98.58 $98.28 $98.29 $74.62 76,630
2016-08-15 $98.18 $98.60 $98.18 $98.57 $74.84 77,260
2016-08-12 $98.12 $98.38 $98.07 $98.38 $74.69 108,670
2016-08-11 $98.03 $98.25 $97.80 $98.25 $74.59 137,256
2016-08-10 $98.26 $98.26 $98.01 $98.03 $74.43 266,819
2016-08-09 $97.94 $98.25 $97.66 $98.22 $74.57 1,235,401
2016-08-08 $97.67 $97.92 $97.58 $97.84 $74.28 68,143
2016-08-05 $97.63 $97.75 $97.48 $97.66 $74.15 195,218
2016-08-04 $97.17 $97.50 $97.07 $97.44 $73.98 183,264
2016-08-03 $96.73 $97.05 $96.57 $96.82 $73.51 1,076,587
2016-08-02 $96.82 $97.00 $96.56 $96.79 $73.49 285,804
2016-08-01 $97.29 $97.29 $96.79 $97.11 $73.73 736,004
2016-07-29 $97.59 $97.93 $97.41 $97.65 $73.81 599,530
2016-07-28 $97.68 $97.71 $97.31 $97.42 $73.64 82,409
2016-07-27 $97.58 $97.93 $97.49 $97.70 $73.85 322,308
2016-07-26 $97.81 $98.17 $97.51 $97.53 $73.72 226,233
2016-07-25 $98.06 $98.10 $97.62 $97.74 $73.88 140,272
2016-07-22 $97.87 $98.11 $97.71 $98.00 $74.08 67,222
2016-07-21 $97.71 $98.00 $97.67 $97.77 $73.90 154,152
2016-07-20 $97.75 $97.99 $97.67 $97.99 $74.07 131,867
2016-07-19 $97.82 $97.92 $97.51 $97.64 $73.80 872,218
2016-07-18 $97.93 $98.04 $97.72 $97.91 $74.01 208,032
2016-07-15 $97.85 $97.94 $97.56 $97.64 $73.80 278,482
2016-07-14 $97.90 $97.95 $97.54 $97.68 $73.83 224,694
2016-07-13 $97.98 $97.98 $97.43 $97.74 $73.88 199,605
2016-07-12 $98.05 $98.49 $97.81 $97.81 $73.93 306,950
2016-07-11 $98.00 $98.10 $97.73 $98.04 $74.11 545,621
2016-07-08 $97.14 $97.89 $97.07 $97.88 $73.99 1,222,196
2016-07-07 $96.95 $96.99 $96.65 $96.87 $73.22 488,942
2016-07-06 $96.29 $96.89 $96.29 $96.89 $73.24 1,069,736
2016-07-05 $96.49 $96.54 $96.16 $96.41 $72.87 191,702
2016-07-01 $96.37 $96.86 $96.23 $96.56 $72.99 350,454
2016-06-30 $96.41 $96.89 $96.10 $96.84 $72.88 2,833,719
2016-06-29 $96.05 $96.49 $95.98 $96.45 $72.59 367,996
2016-06-28 $95.49 $95.72 $95.21 $95.63 $71.97 479,544
2016-06-27 $95.48 $95.54 $94.50 $94.55 $71.16 1,539,344
2016-06-24 $95.21 $96.15 $94.50 $96.02 $72.27 123,911
2016-06-23 $96.97 $97.21 $96.57 $97.02 $73.02 1,028,756
2016-06-22 $96.49 $96.70 $96.03 $96.51 $72.63 333,677
2016-06-21 $96.34 $96.70 $96.25 $96.68 $72.76 485,679
2016-06-20 $96.13 $96.41 $96.13 $96.28 $72.46 322,381
2016-06-17 $95.84 $95.84 $95.49 $95.61 $71.96 830,021
2016-06-16 $95.44 $95.71 $95.16 $95.63 $71.97 193,451
2016-06-15 $96.14 $96.14 $95.78 $95.88 $72.16 335,895
2016-06-14 $96.01 $96.01 $95.67 $95.77 $72.08 139,854
2016-06-13 $96.31 $96.43 $95.85 $95.85 $72.14 445,479
2016-06-10 $96.62 $96.80 $96.34 $96.43 $72.57 292,152
2016-06-09 $96.86 $96.97 $96.71 $96.78 $72.84 323,534
2016-06-08 $96.76 $96.99 $96.75 $96.99 $73.00 257,494
2016-06-07 $96.50 $96.80 $96.25 $96.69 $72.77 207,243
2016-06-06 $96.22 $96.45 $96.06 $96.45 $72.59 330,521
2016-06-03 $95.99 $96.15 $95.71 $96.15 $72.36 235,286
2016-06-02 $95.90 $95.96 $95.59 $95.96 $72.22 302,132
2016-06-01 $95.47 $95.84 $95.44 $95.80 $72.10 297,597
2016-05-31 $96.20 $96.29 $96.00 $96.06 $72.00 75,382
2016-05-27 $96.14 $96.24 $95.91 $96.11 $72.03 476,651
2016-05-26 $96.24 $96.39 $96.04 $96.06 $72.00 548,468
2016-05-25 $95.80 $96.15 $95.80 $96.06 $72.00 595,643
2016-05-24 $95.50 $95.79 $95.42 $95.76 $71.77 131,688
2016-05-23 $95.20 $95.43 $95.12 $95.32 $71.44 716,926
2016-05-20 $95.07 $95.24 $94.97 $95.20 $71.35 63,595
2016-05-19 $95.08 $95.10 $94.65 $95.04 $71.23 87,743
2016-05-18 $95.38 $95.46 $94.99 $95.12 $71.29 90,329
2016-05-17 $95.27 $95.38 $95.08 $95.24 $71.38 108,347
2016-05-16 $94.91 $95.39 $94.91 $95.25 $71.39 56,457
2016-05-13 $95.25 $95.25 $94.91 $95.02 $71.22 57,013
2016-05-12 $95.20 $95.33 $95.05 $95.19 $71.35 223,418
2016-05-11 $94.95 $95.10 $94.80 $94.89 $71.12 214,507
2016-05-10 $94.35 $94.94 $94.35 $94.94 $71.16 263,349
2016-05-09 $94.59 $94.61 $94.11 $94.40 $70.75 350,679
2016-05-06 $94.32 $94.89 $93.96 $94.45 $70.79 134,034
2016-05-05 $95.03 $95.08 $94.61 $94.76 $71.02 406,140
2016-05-04 $94.76 $95.06 $94.64 $94.73 $71.00 174,715
2016-05-03 $95.32 $95.32 $94.89 $95.02 $71.22 117,900
2016-05-02 $95.32 $95.52 $95.17 $95.51 $71.59 146,831
2016-04-29 $95.48 $95.80 $95.20 $95.65 $71.38 586,923
2016-04-28 $95.48 $95.81 $95.28 $95.44 $71.23 184,229
2016-04-27 $95.38 $95.60 $95.11 $95.56 $71.32 66,895
2016-04-26 $95.07 $95.19 $94.96 $95.19 $71.04 48,433
2016-04-25 $95.19 $95.19 $94.77 $94.98 $70.88 140,427
2016-04-22 $95.01 $95.13 $94.92 $95.09 $70.97 162,188
2016-04-21 $95.19 $95.43 $94.79 $94.88 $70.81 144,266
2016-04-20 $95.00 $95.30 $94.86 $95.17 $71.03 162,791
2016-04-19 $94.56 $94.97 $94.47 $94.95 $70.86 282,046
2016-04-18 $93.95 $94.57 $93.56 $94.51 $70.53 277,238
2016-04-15 $93.92 $94.09 $93.84 $94.04 $70.18 649,338
2016-04-14 $93.99 $94.21 $93.89 $93.94 $70.11 230,176
2016-04-13 $93.72 $94.24 $93.72 $94.13 $70.25 226,997
2016-04-12 $92.94 $93.56 $92.94 $93.56 $69.82 202,652
2016-04-11 $92.74 $93.35 $92.74 $93.02 $69.42 226,132
2016-04-08 $92.79 $93.06 $92.75 $92.79 $69.25 52,849
2016-04-07 $92.53 $92.72 $92.40 $92.48 $69.02 71,065
2016-04-06 $92.31 $92.83 $92.03 $92.62 $69.12 571,786
2016-04-05 $92.16 $92.62 $92.16 $92.19 $68.80 116,467
2016-04-04 $92.66 $92.86 $92.47 $92.51 $69.04 130,442
2016-04-01 $92.43 $92.90 $92.19 $92.88 $69.32 80,946
2016-03-31 $92.76 $93.30 $92.76 $92.96 $69.08 270,158
2016-03-30 $92.51 $92.99 $92.50 $92.90 $69.03 429,081
2016-03-29 $92.21 $92.75 $92.09 $92.45 $68.70 274,593
2016-03-28 $92.24 $92.79 $92.24 $92.30 $68.59 102,759
2016-03-24 $92.60 $92.60 $92.04 $92.44 $68.69 420,142
2016-03-23 $93.22 $93.22 $92.78 $92.81 $68.97 352,015
2016-03-22 $93.50 $93.54 $93.06 $93.32 $69.35 278,922
2016-03-21 $93.38 $93.82 $93.30 $93.47 $69.46 291,918
2016-03-18 $92.94 $93.64 $92.94 $93.37 $69.38 505,961
2016-03-17 $92.90 $93.27 $92.64 $93.08 $69.17 193,864
2016-03-16 $92.13 $92.85 $91.98 $92.85 $69.00 986,200
2016-03-15 $92.30 $92.63 $92.25 $92.33 $68.61 802,867
2016-03-14 $92.88 $92.88 $92.31 $92.76 $68.93 145,213
2016-03-11 $92.06 $93.15 $92.06 $93.09 $69.18 514,400
2016-03-10 $91.64 $92.13 $91.53 $91.93 $68.31 142,471
2016-03-09 $91.50 $91.50 $91.26 $91.44 $67.95 240,685
2016-03-08 $91.51 $91.73 $91.24 $91.32 $67.86 584,928
2016-03-07 $91.49 $91.81 $91.39 $91.61 $68.08 152,830
2016-03-04 $91.08 $91.61 $91.00 $91.51 $68.00 88,151
2016-03-03 $90.86 $91.18 $90.68 $91.05 $67.66 175,834
2016-03-02 $90.78 $91.06 $90.77 $90.88 $67.53 232,733
2016-03-01 $90.34 $91.07 $89.99 $91.05 $67.66 899,994
2016-02-29 $90.08 $90.67 $89.88 $90.62 $67.02 394,852
2016-02-26 $89.55 $89.90 $89.49 $89.89 $66.48 203,127
2016-02-25 $89.08 $89.44 $88.99 $89.44 $66.15 112,318
2016-02-24 $88.54 $89.25 $88.53 $89.23 $66.00 319,064
2016-02-23 $88.83 $89.26 $88.68 $89.08 $65.88 1,440,462
2016-02-22 $88.45 $88.96 $88.45 $88.88 $65.74 175,696
2016-02-19 $87.47 $88.49 $87.47 $88.38 $65.37 212,140
2016-02-18 $88.21 $88.31 $87.85 $88.03 $65.11 207,049
2016-02-17 $87.57 $88.07 $87.57 $87.91 $65.02 160,855
2016-02-16 $87.23 $87.63 $86.85 $87.50 $64.72 227,693
2016-02-12 $86.46 $87.22 $86.46 $87.17 $64.47 340,816
2016-02-11 $86.30 $86.52 $86.00 $86.42 $63.92 836,074
2016-02-10 $86.87 $87.34 $86.87 $86.90 $64.27 531,891
2016-02-09 $87.00 $87.51 $86.88 $87.07 $64.40 283,485
2016-02-08 $88.15 $88.15 $87.44 $87.54 $64.75 264,942
2016-02-05 $89.15 $89.27 $88.65 $88.68 $65.59 218,330
2016-02-04 $89.06 $89.43 $89.06 $89.21 $65.98 106,821
2016-02-03 $89.00 $89.32 $88.84 $89.14 $65.93 435,134
2016-02-02 $89.14 $89.27 $89.02 $89.07 $65.88 157,036
2016-02-01 $89.56 $89.67 $89.43 $89.43 $66.14 231,341
2016-01-29 $89.93 $90.32 $89.93 $90.19 $66.39 1,103,769
2016-01-28 $89.84 $90.16 $89.82 $90.00 $66.25 324,848
2016-01-27 $89.50 $90.00 $89.38 $89.56 $65.92 131,983
2016-01-26 $89.73 $89.95 $89.41 $89.83 $66.12 214,282
2016-01-25 $89.69 $89.94 $89.41 $89.62 $65.97 478,610
2016-01-22 $89.10 $89.99 $89.10 $89.89 $66.17 262,717
2016-01-21 $88.12 $89.06 $88.10 $88.80 $65.36 378,297
2016-01-20 $88.48 $88.58 $87.60 $88.26 $64.97 1,304,092
2016-01-19 $89.50 $89.52 $88.82 $89.12 $65.60 367,797
2016-01-15 $88.98 $89.52 $88.96 $89.39 $65.80 109,426
2016-01-14 $90.09 $90.48 $89.89 $90.26 $66.44 549,674
2016-01-13 $90.94 $90.96 $90.01 $90.02 $66.26 296,816
2016-01-12 $91.04 $91.24 $90.65 $90.86 $66.88 109,871
2016-01-11 $91.12 $91.34 $90.74 $90.86 $66.88 192,214
2016-01-08 $91.29 $91.37 $90.82 $90.89 $66.90 291,588
2016-01-07 $90.83 $91.14 $90.81 $91.05 $67.02 108,866
2016-01-06 $91.10 $91.58 $91.08 $91.34 $67.23 118,125
2016-01-05 $91.37 $91.65 $91.30 $91.45 $67.31 333,446
2016-01-04 $91.37 $91.48 $91.07 $91.46 $67.32 242,144
2015-12-31 $91.74 $91.84 $91.37 $91.62 $67.44 199,308
2015-12-30 $91.23 $91.57 $91.10 $91.45 $67.31 243,553
2015-12-29 $91.16 $91.72 $91.16 $91.42 $67.29 326,660
2015-12-28 $91.59 $91.79 $91.42 $91.44 $67.01 147,114
2015-12-24 $91.90 $92.10 $91.48 $91.82 $67.29 114,667
2015-12-23 $91.35 $91.91 $91.35 $91.81 $67.28 559,623
2015-12-22 $90.68 $91.31 $90.68 $91.28 $66.89 419,174
2015-12-21 $91.22 $91.51 $90.39 $90.54 $66.35 354,336
2015-12-18 $91.00 $91.22 $90.80 $90.99 $66.68 143,755
2015-12-17 $91.61 $91.87 $91.20 $91.23 $66.85 403,176
2015-12-16 $91.88 $92.08 $91.26 $91.91 $67.35 334,056
2015-12-15 $91.29 $92.03 $91.18 $91.47 $67.03 742,225
2015-12-14 $90.71 $91.01 $90.01 $90.67 $66.44 674,778
2015-12-11 $91.87 $91.88 $90.91 $91.14 $66.79 909,039
2015-12-10 $92.50 $92.83 $92.42 $92.44 $67.74 185,904
2015-12-09 $92.38 $92.89 $92.35 $92.51 $67.79 647,192
2015-12-08 $92.79 $92.89 $92.32 $92.36 $67.68 781,558
2015-12-07 $93.75 $93.77 $93.24 $93.28 $68.35 257,492
2015-12-04 $93.77 $94.06 $93.71 $93.88 $68.79 287,155
2015-12-03 $94.27 $94.31 $93.76 $93.81 $68.74 379,915
2015-12-02 $94.29 $94.57 $94.24 $94.42 $69.19 382,762
2015-12-01 $94.02 $94.48 $94.02 $94.47 $69.23 174,061
2015-11-30 $94.30 $94.47 $94.25 $94.38 $68.85 150,618
2015-11-27 $94.10 $94.34 $94.09 $94.32 $68.80 50,590
2015-11-25 $94.20 $94.25 $94.07 $94.18 $68.70 127,116
2015-11-24 $93.93 $94.27 $93.87 $94.16 $68.69 391,618
2015-11-23 $93.85 $94.21 $93.57 $94.06 $68.61 315,984
2015-11-20 $93.90 $94.39 $93.90 $94.09 $68.64 251,453
2015-11-19 $94.68 $94.68 $94.20 $94.22 $68.73 248,617
2015-11-18 $94.86 $95.04 $94.74 $94.88 $69.21 221,307
2015-11-17 $94.84 $95.13 $94.73 $94.97 $69.28 181,463
2015-11-16 $94.50 $94.80 $94.30 $94.74 $69.11 170,665
2015-11-13 $94.60 $94.96 $94.46 $94.50 $68.93 191,960
2015-11-12 $95.20 $95.43 $94.79 $94.84 $69.18 645,114
2015-11-11 $95.57 $95.70 $95.26 $95.41 $69.60 232,785
2015-11-10 $95.62 $95.62 $95.17 $95.57 $69.71 609,394
2015-11-09 $95.97 $96.00 $95.60 $95.64 $69.77 138,726
2015-11-06 $96.36 $96.42 $95.59 $96.04 $70.06 671,959
2015-11-05 $96.70 $96.77 $96.38 $96.40 $70.32 130,738
2015-11-04 $96.88 $96.95 $96.68 $96.72 $70.55 69,212
2015-11-03 $96.74 $96.95 $96.70 $96.88 $70.67 129,747
2015-11-02 $96.51 $96.86 $96.51 $96.85 $70.65 246,867
2015-10-30 $97.00 $97.19 $96.81 $96.91 $70.38 86,572
2015-10-29 $96.83 $97.05 $96.83 $96.97 $70.42 97,839
2015-10-28 $96.80 $97.17 $96.80 $97.08 $70.50 216,401
2015-10-27 $96.80 $96.91 $96.67 $96.84 $70.33 148,163
2015-10-26 $97.12 $97.39 $96.89 $97.08 $70.50 575,755
2015-10-23 $97.20 $97.41 $96.91 $97.24 $70.62 547,778
2015-10-22 $96.87 $97.04 $96.67 $96.83 $70.32 126,891
2015-10-21 $96.93 $97.07 $96.61 $96.86 $70.34 183,405
2015-10-20 $96.78 $97.00 $96.66 $96.92 $70.39 93,107
2015-10-19 $96.56 $96.97 $96.52 $96.96 $70.42 395,796
2015-10-16 $96.47 $96.87 $96.40 $96.85 $70.34 94,937
2015-10-15 $96.18 $96.46 $96.13 $96.36 $69.98 95,471
2015-10-14 $96.39 $96.56 $96.26 $96.30 $69.94 301,213
2015-10-13 $96.55 $96.78 $96.42 $96.44 $70.04 181,868
2015-10-12 $96.60 $96.98 $96.50 $96.92 $70.39 293,005
2015-10-09 $96.81 $96.95 $96.50 $96.79 $70.29 164,778
2015-10-08 $95.95 $96.65 $95.61 $96.46 $70.05 714,406
2015-10-07 $95.76 $96.41 $95.76 $96.41 $70.02 176,274
2015-10-06 $95.18 $95.58 $95.06 $95.46 $69.33 181,871
2015-10-05 $94.70 $95.19 $94.70 $95.07 $69.04 210,611
2015-10-02 $94.13 $94.40 $93.89 $94.28 $68.47 196,124
2015-10-01 $94.67 $94.84 $94.38 $94.41 $68.56 129,713
2015-09-30 $94.65 $94.98 $94.53 $94.62 $68.72 228,485
2015-09-29 $94.98 $95.59 $94.79 $94.85 $68.59 292,698
2015-09-28 $95.59 $95.68 $94.83 $95.08 $68.75 686,961
2015-09-25 $96.26 $96.53 $95.91 $96.00 $69.42 171,416
2015-09-24 $96.45 $96.45 $96.15 $96.23 $69.58 154,956
2015-09-23 $96.77 $96.83 $96.53 $96.59 $69.84 288,022
2015-09-22 $96.95 $96.96 $96.62 $96.71 $69.93 51,909
2015-09-21 $97.33 $97.37 $97.02 $97.07 $70.19 197,042
2015-09-18 $97.04 $97.44 $97.02 $97.05 $70.18 295,870
2015-09-17 $97.41 $97.62 $97.11 $97.37 $70.41 474,328
2015-09-16 $97.51 $97.72 $97.23 $97.27 $70.34 574,995
2015-09-15 $97.72 $97.77 $97.48 $97.71 $70.65 715,357
2015-09-14 $97.93 $98.04 $97.70 $97.78 $70.71 158,381
2015-09-11 $97.98 $98.11 $97.86 $97.99 $70.86 132,133
2015-09-10 $97.76 $98.03 $97.01 $97.88 $70.78 249,839
2015-09-09 $98.07 $98.11 $97.67 $97.81 $70.73 516,020
2015-09-08 $97.64 $97.79 $97.45 $97.79 $70.71 251,524
2015-09-04 $97.30 $97.56 $97.28 $97.41 $70.44 417,224
2015-09-03 $97.38 $97.59 $97.27 $97.44 $70.46 259,348
2015-09-02 $97.31 $97.40 $97.03 $97.37 $70.41 238,516
2015-09-01 $97.14 $97.37 $97.05 $97.10 $70.21 305,126
2015-08-31 $97.34 $97.83 $96.96 $97.41 $70.44 400,358
2015-08-28 $97.42 $97.70 $97.38 $97.59 $70.29 151,740
2015-08-27 $97.52 $97.76 $97.27 $97.62 $70.31 407,411
2015-08-26 $97.07 $97.28 $96.58 $97.12 $69.95 485,886
2015-08-25 $96.85 $97.45 $96.45 $96.63 $69.60 987,789

PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) News Headlines

Recent PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) News
Similar Companies to PIMCO 0-5 Year High Yield Corporate Bond Index Exchange-Traded Fund (HYS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.