PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) Exchange: NYSE ARCA

Data as of April 19, 2024

$94.23 ($0.04) 0.04%

PIMCO Enhanced Low Duration Active Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Enhanced Low Duration Active Exchange-Traded Fund.
Daily Information Data
Date April 19, 2024
Open $94.26
Previous Close $94.23
High $94.28
Low $94.20
Adjusted Open $94.26
Previous Adjusted Close $94.23
Adjusted High $94.28
Adjusted Low $94.20

About PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)

The Fund seeks to achieve its investment objective by investing under normal circumstances at least 65% of its total assets in a diversified portfolio of Fixed Income Instruments of varying maturities, which may be represented by forwards or derivatives such as options, futures contracts, or swap agreements. "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 normally varies from one to three years based on PIMCO's forecast for interest rates. 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 Fund invests primarily in investment grade debt securities, but may invest up to 10% of its total assets in high yield securities ("junk bonds") rated B or higher by Moody's Investors Service, Inc. ("Moody's"), or equivalently rated by Standard & Poor's Rating Services ("S&P") or Fitch, Inc. ("Fitch"), or, if unrated, determined by PIMCO to be of comparable quality. The Fund may invest up to 30% of its total assets in securities denominated in foreign currencies, and may invest beyond this limit in U.S. dollar-denominated securities of foreign issuers. The Fund will normally limit its foreign currency exposure (from non-U.S. dollar-denominated securities or currencies) to 20% of its total assets. The Fund may invest up to 10% of its total assets in securities and instruments that are economically tied to emerging market countries.The Fund may invest, without limitation, in derivative instruments, such options, futures contracts or swap agreements, or in mortgage- or asset-backed securities, subject to applicable law and any other restrictions described in the Fund's prospectus or Statement of Additional Information. The Fund may purchase or sell securities on a when-issued, delayed delivery or forward commitment basis and may engage in short sales. 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 or dollar rolls). 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, foreign currency appreciation, or improving credit fundamentals for a particular sector or security. The Fund may also invest up to 10% of its total assets in preferred stock, convertible securities and other equity-related securities.

Historical Stock Data for PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR)

Date Open High Low Close Adj.Close Volume
2024-04-17 $94.26 $94.28 $94.20 $94.23 $94.23 83,572
2024-04-16 $94.22 $94.24 $94.19 $94.19 $94.19 42,880
2024-04-15 $94.00 $94.27 $94.00 $94.24 $94.24 56,104
2024-04-12 $94.28 $94.36 $94.25 $94.28 $94.28 38,498
2024-04-11 $94.24 $94.28 $94.14 $94.15 $94.15 37,429
2024-04-10 $94.32 $94.33 $94.17 $94.22 $94.22 66,131
2024-04-09 $94.55 $94.55 $94.46 $94.53 $94.53 49,753
2024-04-08 $94.45 $94.47 $94.41 $94.43 $94.43 49,492
2024-04-05 $94.51 $94.59 $94.43 $94.43 $94.43 21,751
2024-04-04 $94.69 $94.69 $94.50 $94.61 $94.61 38,011
2024-04-03 $94.42 $94.59 $94.42 $94.50 $94.50 42,207
2024-04-02 $94.29 $94.51 $94.29 $94.45 $94.45 82,493
2024-04-01 $94.81 $94.81 $94.35 $94.36 $94.36 70,635
2024-03-28 $95.00 $95.00 $94.86 $94.86 $94.86 31,947
2024-03-27 $94.96 $95.00 $94.95 $94.98 $94.98 46,211
2024-03-26 $94.87 $94.94 $94.86 $94.90 $94.90 36,261
2024-03-25 $94.91 $94.97 $94.83 $94.88 $94.88 28,770
2024-03-22 $94.93 $94.93 $94.81 $94.86 $94.86 67,867
2024-03-21 $94.79 $94.90 $94.78 $94.80 $94.80 51,377
2024-03-20 $94.66 $94.84 $94.59 $94.74 $94.74 38,861
2024-03-19 $94.57 $94.64 $94.57 $94.57 $94.57 58,845
2024-03-18 $94.58 $94.58 $94.54 $94.56 $94.56 34,905
2024-03-15 $94.56 $94.59 $94.51 $94.55 $94.55 44,639
2024-03-14 $94.69 $94.70 $94.58 $94.63 $94.63 75,731
2024-03-13 $94.71 $94.76 $94.68 $94.69 $94.69 50,778
2024-03-12 $94.78 $94.78 $94.67 $94.72 $94.72 49,890
2024-03-11 $94.82 $94.84 $94.75 $94.82 $94.82 83,004
2024-03-08 $94.81 $94.82 $94.74 $94.79 $94.79 63,254
2024-03-07 $94.70 $94.74 $94.63 $94.70 $94.70 73,489
2024-03-06 $94.73 $94.74 $94.61 $94.63 $94.63 84,899
2024-03-05 $94.59 $94.63 $94.57 $94.61 $94.61 54,676
2024-03-04 $94.42 $94.63 $94.42 $94.54 $94.54 49,293
2024-03-01 $94.48 $94.62 $94.44 $94.56 $94.56 59,938
2024-02-29 $94.75 $94.84 $94.75 $94.77 $94.41 40,098
2024-02-28 $94.63 $94.77 $94.63 $94.74 $94.38 44,007
2024-02-27 $94.67 $94.73 $94.61 $94.69 $94.33 30,908
2024-02-26 $94.70 $94.74 $94.54 $94.66 $94.30 42,073
2024-02-23 $94.67 $94.77 $94.60 $94.65 $94.29 48,299
2024-02-22 $94.77 $94.77 $94.61 $94.62 $94.26 51,273
2024-02-21 $94.83 $94.88 $94.66 $94.68 $94.32 196,844
2024-02-20 $94.69 $94.81 $94.68 $94.75 $94.39 66,329
2024-02-16 $94.58 $94.73 $94.50 $94.65 $94.29 47,789
2024-02-15 $94.72 $94.80 $94.65 $94.73 $94.37 127,630
2024-02-14 $94.63 $94.71 $94.59 $94.63 $94.27 264,506
2024-02-13 $95.49 $95.49 $94.56 $94.57 $94.21 43,854
2024-02-12 $94.85 $94.89 $94.78 $94.88 $94.52 49,231
2024-02-09 $94.80 $94.84 $94.78 $94.82 $94.82 46,921
2024-02-08 $94.89 $94.89 $94.81 $94.81 $94.81 34,717
2024-02-07 $94.89 $94.98 $94.85 $94.91 $94.91 44,794
2024-02-06 $94.77 $94.86 $94.73 $94.83 $94.83 35,398
2024-02-05 $94.93 $94.93 $94.74 $94.82 $94.82 39,379
2024-02-02 $94.97 $94.97 $94.77 $94.94 $94.94 44,801
2024-02-01 $95.10 $95.16 $95.06 $95.14 $95.14 53,742
2024-01-31 $95.23 $95.49 $95.23 $95.39 $95.02 57,994
2024-01-30 $95.25 $95.35 $95.22 $95.29 $94.92 42,253
2024-01-29 $95.28 $95.34 $95.13 $95.34 $94.97 21,295
2024-01-26 $95.17 $95.25 $95.17 $95.22 $94.85 42,415
2024-01-25 $95.14 $95.20 $95.14 $95.18 $94.81 32,633
2024-01-24 $95.15 $95.21 $95.06 $95.09 $94.72 38,387
2024-01-23 $95.06 $95.10 $95.03 $95.10 $94.73 26,687
2024-01-22 $95.12 $95.12 $95.07 $95.10 $94.73 42,824
2024-01-19 $95.05 $95.06 $95.00 $95.04 $94.67 36,531
2024-01-18 $95.08 $95.08 $95.00 $95.06 $95.06 31,832
2024-01-17 $95.11 $95.11 $94.96 $95.05 $95.05 41,990
2024-01-16 $95.16 $95.24 $95.12 $95.14 $95.14 47,225
2024-01-12 $95.12 $95.17 $95.10 $95.15 $95.15 36,251
2024-01-11 $94.68 $94.97 $94.68 $94.97 $94.97 31,160
2024-01-10 $94.78 $94.82 $94.74 $94.76 $94.76 48,100
2024-01-09 $94.75 $94.76 $94.65 $94.71 $94.71 93,697
2024-01-08 $94.63 $94.79 $94.63 $94.69 $94.69 32,611
2024-01-05 $94.68 $94.70 $94.57 $94.59 $94.59 32,727
2024-01-04 $94.73 $94.74 $94.60 $94.74 $94.74 49,143
2024-01-03 $94.72 $94.72 $94.59 $94.62 $94.62 24,450
2024-01-02 $94.67 $94.81 $94.65 $94.65 $94.65 89,951
2023-12-29 $94.69 $94.81 $94.68 $94.76 $94.76 58,579
2023-12-28 $94.80 $94.80 $94.68 $94.73 $94.73 30,175
2023-12-27 $94.92 $95.04 $94.92 $95.04 $94.67 47,883
2023-12-26 $95.06 $95.07 $94.93 $95.07 $94.70 98,432
2023-12-22 $94.90 $95.00 $94.88 $94.88 $94.51 69,835
2023-12-21 $94.93 $94.94 $94.86 $94.94 $94.57 80,834
2023-12-20 $94.76 $94.80 $94.67 $94.79 $94.42 172,585
2023-12-19 $94.95 $94.95 $94.44 $94.44 $94.07 122,529
2023-12-18 $94.73 $94.88 $94.53 $94.88 $94.51 57,223
2023-12-15 $94.60 $94.74 $94.60 $94.64 $94.27 55,737
2023-12-14 $94.62 $94.86 $94.62 $94.72 $94.35 126,485
2023-12-13 $94.31 $94.55 $94.12 $94.55 $94.18 65,289
2023-12-12 $93.90 $94.21 $93.90 $94.20 $93.83 99,884
2023-12-11 $94.06 $94.18 $94.03 $94.13 $93.76 60,366
2023-12-08 $94.10 $94.17 $94.10 $94.11 $93.74 40,323
2023-12-07 $94.25 $94.30 $94.21 $94.28 $93.91 57,083
2023-12-06 $94.17 $94.24 $94.15 $94.20 $93.83 65,365
2023-12-05 $94.23 $94.44 $94.13 $94.27 $93.90 134,288
2023-12-04 $94.08 $94.22 $94.04 $94.19 $93.82 92,807
2023-12-01 $93.90 $94.28 $93.90 $94.28 $94.28 75,362
2023-11-30 $94.31 $94.40 $94.23 $94.37 $94.02 44,271
2023-11-29 $94.21 $94.43 $94.21 $94.34 $93.99 39,328
2023-11-28 $94.04 $94.30 $93.94 $94.24 $93.89 53,854
2023-11-27 $93.83 $94.07 $93.83 $93.99 $93.64 76,806
2023-11-24 $94.02 $94.02 $93.71 $93.87 $93.87 21,691
2023-11-22 $93.92 $94.01 $93.88 $93.93 $93.93 37,017
2023-11-21 $93.91 $94.08 $93.85 $93.94 $93.94 69,326
2023-11-20 $93.91 $94.00 $93.81 $93.93 $93.93 81,305
2023-11-17 $93.90 $94.00 $93.80 $94.00 $94.00 66,804
2023-11-16 $93.95 $93.97 $93.79 $93.92 $93.92 30,335
2023-11-15 $93.69 $93.95 $93.64 $93.64 $93.64 66,351
2023-11-14 $93.58 $94.00 $93.58 $94.00 $94.00 94,724
2023-11-13 $93.40 $93.66 $93.39 $93.53 $93.53 32,995
2023-11-10 $93.53 $93.66 $93.35 $93.50 $93.50 54,504
2023-11-09 $93.56 $93.67 $93.48 $93.57 $93.57 72,384
2023-11-08 $93.61 $93.79 $93.53 $93.72 $93.72 58,027
2023-11-07 $93.58 $93.72 $93.56 $93.65 $93.65 43,138
2023-11-06 $93.61 $93.72 $93.39 $93.62 $93.62 92,196
2023-11-03 $93.50 $93.77 $93.50 $93.73 $93.73 194,962
2023-11-02 $93.59 $93.59 $93.37 $93.45 $93.45 110,486
2023-11-01 $93.26 $93.53 $93.25 $93.38 $93.38 60,627
2023-10-31 $93.69 $93.75 $93.58 $93.68 $93.33 39,481
2023-10-30 $93.64 $93.75 $93.54 $93.62 $93.27 60,362
2023-10-27 $93.61 $93.75 $93.59 $93.65 $93.65 316,070
2023-10-26 $93.56 $93.71 $93.17 $93.71 $93.71 95,254
2023-10-25 $93.55 $93.57 $93.47 $93.49 $93.49 76,866
2023-10-24 $93.58 $93.60 $93.46 $93.52 $93.52 97,739
2023-10-23 $93.45 $93.62 $93.43 $93.62 $93.62 24,806
2023-10-20 $93.49 $93.59 $93.40 $93.59 $93.59 35,672
2023-10-19 $93.38 $93.43 $93.28 $93.42 $93.42 108,081
2023-10-18 $93.31 $93.39 $93.28 $93.34 $93.34 59,140
2023-10-17 $93.32 $93.43 $93.32 $93.40 $93.40 31,693
2023-10-16 $93.43 $93.56 $93.39 $93.48 $93.48 43,827
2023-10-13 $93.65 $93.65 $93.39 $93.48 $93.48 111,232
2023-10-12 $93.53 $93.60 $93.49 $93.57 $93.57 30,087
2023-10-11 $93.60 $93.68 $93.55 $93.65 $93.65 27,704
2023-10-10 $93.62 $93.72 $93.53 $93.64 $93.64 67,569
2023-10-09 $93.63 $93.73 $93.58 $93.66 $93.66 45,447
2023-10-06 $93.41 $93.54 $93.41 $93.51 $93.51 239,785
2023-10-05 $93.39 $93.59 $93.39 $93.53 $93.53 69,679
2023-10-04 $93.28 $93.50 $93.28 $93.50 $93.50 61,377
2023-10-03 $93.32 $93.36 $93.26 $93.35 $93.35 51,721
2023-10-02 $93.24 $93.37 $93.24 $93.33 $93.33 56,918
2023-09-29 $93.59 $93.80 $93.59 $93.74 $93.38 31,605
2023-09-28 $93.66 $93.75 $93.63 $93.71 $93.35 32,467
2023-09-27 $93.66 $93.73 $93.54 $93.60 $93.24 127,853
2023-09-26 $93.65 $93.75 $93.65 $93.74 $93.38 68,633
2023-09-25 $93.63 $93.73 $93.63 $93.71 $93.35 18,600
2023-09-22 $93.68 $93.75 $93.64 $93.67 $93.31 25,682
2023-09-21 $93.53 $93.63 $93.44 $93.58 $93.22 47,752
2023-09-20 $93.66 $93.76 $93.58 $93.58 $93.22 23,208
2023-09-19 $93.73 $93.73 $93.61 $93.63 $93.27 32,161
2023-09-18 $93.61 $93.70 $93.61 $93.63 $93.27 45,508
2023-09-15 $93.69 $93.73 $93.62 $93.68 $93.32 19,937
2023-09-14 $93.66 $93.83 $93.66 $93.70 $93.34 33,764
2023-09-13 $93.70 $93.73 $93.60 $93.72 $93.36 20,368
2023-09-12 $93.64 $93.67 $93.60 $93.65 $93.29 32,259
2023-09-11 $93.57 $93.67 $93.47 $93.64 $93.28 33,938
2023-09-08 $93.67 $93.71 $93.55 $93.65 $93.29 37,511
2023-09-07 $93.60 $93.62 $93.54 $93.62 $93.26 105,448
2023-09-06 $93.64 $93.65 $93.51 $93.53 $93.17 39,028
2023-09-05 $93.67 $93.68 $93.58 $93.58 $93.22 28,894
2023-09-01 $93.73 $93.78 $93.64 $93.66 $93.30 57,385
2023-08-31 $94.06 $94.06 $93.96 $94.05 $93.34 30,316
2023-08-30 $93.96 $94.05 $93.91 $94.00 $93.29 42,805
2023-08-29 $93.79 $93.96 $93.73 $93.81 $93.10 35,768
2023-08-28 $93.75 $93.82 $93.66 $93.72 $93.01 34,167
2023-08-25 $93.82 $93.88 $93.73 $93.77 $93.06 43,739
2023-08-24 $93.83 $93.96 $93.77 $93.81 $93.10 77,093
2023-08-23 $93.94 $93.94 $93.78 $93.91 $93.20 41,472
2023-08-22 $93.89 $93.89 $93.50 $93.76 $93.05 55,556
2023-08-21 $93.87 $93.88 $93.78 $93.83 $93.12 123,707
2023-08-18 $93.90 $93.96 $93.78 $93.93 $93.22 76,993
2023-08-17 $93.75 $93.90 $93.75 $93.90 $93.19 133,780
2023-08-16 $93.68 $93.78 $93.65 $93.70 $93.00 48,948
2023-08-15 $93.61 $93.74 $93.61 $93.73 $93.02 37,325
2023-08-14 $93.69 $93.74 $93.62 $93.67 $92.96 42,100
2023-08-11 $93.61 $93.78 $93.61 $93.77 $93.06 28,207
2023-08-10 $93.97 $93.97 $93.81 $93.85 $93.14 30,209
2023-08-09 $93.93 $93.93 $93.80 $93.89 $93.18 34,724
2023-08-08 $93.94 $93.97 $93.72 $93.72 $93.01 34,693
2023-08-07 $93.87 $93.89 $93.82 $93.89 $93.18 42,270
2023-08-04 $93.79 $93.81 $93.71 $93.78 $93.07 31,040
2023-08-03 $93.57 $93.69 $93.57 $93.67 $92.96 50,128
2023-08-02 $93.46 $93.61 $93.46 $93.61 $92.90 116,195
2023-08-01 $93.70 $93.70 $93.56 $93.56 $92.85 128,344
2023-07-31 $93.89 $93.96 $93.79 $93.79 $92.74 27,483
2023-07-28 $93.75 $93.92 $93.75 $93.88 $92.83 44,877
2023-07-27 $93.86 $93.87 $93.77 $93.77 $92.72 47,677
2023-07-26 $93.83 $93.95 $93.79 $93.95 $92.90 51,329
2023-07-25 $93.73 $93.76 $93.69 $93.73 $92.69 74,561
2023-07-24 $93.87 $93.91 $93.78 $93.78 $92.73 61,946
2023-07-21 $93.81 $93.89 $93.81 $93.85 $92.80 22,859
2023-07-20 $93.78 $93.89 $93.75 $93.80 $92.75 38,051
2023-07-19 $93.91 $94.00 $93.69 $93.69 $92.65 74,959
2023-07-18 $93.96 $94.01 $93.68 $93.68 $92.64 63,677
2023-07-17 $93.81 $93.97 $93.80 $93.80 $92.75 57,972
2023-07-14 $94.05 $94.24 $93.67 $93.67 $93.67 61,315
2023-07-13 $93.85 $94.02 $93.85 $94.02 $94.02 119,214
2023-07-12 $93.66 $93.95 $93.66 $93.76 $93.76 83,955
2023-07-11 $93.50 $93.68 $93.50 $93.50 $93.50 186,210
2023-07-10 $93.42 $93.62 $93.35 $93.53 $93.53 30,870
2023-07-07 $93.31 $93.56 $93.28 $93.32 $93.32 45,205
2023-07-06 $93.20 $93.30 $93.16 $93.22 $93.22 61,123
2023-07-05 $93.30 $93.42 $93.23 $93.31 $93.31 60,257
2023-07-03 $93.30 $93.42 $93.30 $93.30 $93.30 15,096
2023-06-30 $93.64 $93.75 $93.64 $93.74 $93.37 28,955
2023-06-29 $93.79 $93.83 $93.69 $93.73 $93.36 54,763
2023-06-28 $94.01 $94.03 $93.88 $94.02 $93.65 47,236
2023-06-27 $93.95 $94.04 $93.88 $93.96 $93.59 47,771
2023-06-26 $93.94 $94.04 $93.94 $93.97 $93.60 38,057
2023-06-23 $93.92 $94.01 $93.92 $93.96 $93.59 30,038
2023-06-22 $93.98 $94.01 $93.90 $93.94 $93.57 50,291
2023-06-21 $94.03 $94.05 $93.97 $94.00 $93.63 19,068
2023-06-20 $94.00 $94.06 $93.90 $94.00 $94.00 53,482
2023-06-16 $93.91 $94.01 $93.90 $93.93 $93.93 106,002
2023-06-15 $93.95 $94.08 $93.95 $94.06 $94.06 47,545
2023-06-14 $94.00 $94.15 $93.84 $93.92 $93.92 44,287
2023-06-13 $94.22 $94.22 $93.92 $93.93 $93.93 75,689
2023-06-12 $94.04 $94.13 $94.04 $94.11 $94.11 32,836
2023-06-09 $94.02 $94.09 $94.02 $94.04 $94.04 38,182
2023-06-08 $94.11 $94.22 $94.07 $94.08 $94.08 55,459
2023-06-07 $94.06 $94.08 $93.89 $94.08 $94.08 50,246
2023-06-06 $94.13 $94.13 $93.95 $93.95 $93.95 50,084
2023-06-05 $93.94 $94.14 $93.94 $94.02 $94.02 39,763
2023-06-02 $94.11 $94.34 $93.97 $94.02 $94.02 69,041
2023-06-01 $94.13 $94.24 $94.06 $94.18 $94.18 95,385
2023-05-31 $94.37 $94.54 $94.27 $94.36 $94.05 50,106
2023-05-30 $94.15 $94.36 $94.06 $94.36 $94.05 61,521
2023-05-26 $94.16 $94.19 $94.07 $94.14 $93.83 31,108
2023-05-25 $94.31 $94.41 $94.24 $94.30 $93.99 55,187
2023-05-24 $94.50 $94.51 $94.38 $94.48 $94.17 175,100
2023-05-23 $94.38 $94.50 $94.24 $94.24 $93.93 49,185
2023-05-22 $94.51 $94.58 $94.47 $94.49 $94.18 71,544
2023-05-19 $94.50 $94.62 $94.26 $94.26 $93.95 73,216
2023-05-18 $94.53 $94.66 $94.49 $94.59 $94.28 68,601
2023-05-17 $94.79 $94.81 $94.63 $94.70 $94.39 110,665
2023-05-16 $94.70 $94.82 $94.67 $94.77 $94.46 41,808
2023-05-15 $94.84 $94.89 $94.79 $94.86 $94.55 35,112
2023-05-12 $94.93 $95.12 $94.32 $95.04 $94.73 124,703
2023-05-11 $94.97 $94.99 $94.90 $94.90 $94.59 38,066
2023-05-10 $94.90 $94.91 $94.81 $94.86 $94.55 1,227,720
2023-05-09 $94.72 $94.83 $94.66 $94.76 $94.76 66,179
2023-05-08 $94.78 $94.87 $94.68 $94.72 $94.72 67,612
2023-05-05 $94.91 $94.92 $94.80 $94.84 $94.84 60,090
2023-05-04 $94.92 $95.12 $94.92 $95.01 $95.01 43,460
2023-05-03 $94.62 $94.84 $94.62 $94.84 $94.84 50,814
2023-05-02 $94.41 $94.75 $94.41 $94.62 $94.62 216,081
2023-05-01 $94.47 $94.52 $94.38 $94.42 $94.42 48,059
2023-04-28 $94.80 $94.90 $94.79 $94.86 $94.57 47,125
2023-04-27 $94.81 $94.83 $94.56 $94.79 $94.50 132,462
2023-04-26 $94.92 $95.01 $94.80 $94.91 $94.62 119,307
2023-04-25 $94.79 $94.99 $94.77 $94.94 $94.65 46,130
2023-04-24 $94.61 $94.81 $94.61 $94.69 $94.41 48,730
2023-04-21 $94.74 $94.76 $94.56 $94.56 $94.28 75,973
2023-04-20 $94.51 $94.67 $94.51 $94.64 $94.36 83,090
2023-04-19 $94.53 $94.56 $94.44 $94.50 $94.22 119,633
2023-04-18 $94.51 $94.62 $94.49 $94.56 $94.28 120,766
2023-04-17 $94.51 $94.61 $94.51 $94.56 $94.28 61,882
2023-04-14 $94.80 $94.80 $94.52 $94.66 $94.66 440,965
2023-04-13 $94.78 $94.95 $94.75 $94.86 $94.86 228,302
2023-04-12 $94.69 $94.77 $94.63 $94.72 $94.72 98,458
2023-04-11 $94.64 $94.73 $94.60 $94.70 $94.70 205,489
2023-04-10 $94.66 $94.83 $94.66 $94.68 $94.68 130,365
2023-04-06 $95.02 $95.02 $94.86 $94.91 $94.91 115,251
2023-04-05 $95.04 $95.16 $94.96 $94.99 $94.99 53,296
2023-04-04 $94.63 $94.88 $94.52 $94.84 $94.84 50,796
2023-04-03 $94.41 $94.70 $94.40 $94.59 $94.59 48,343
2023-03-31 $94.63 $94.93 $94.60 $94.89 $94.58 80,000
2023-03-30 $94.60 $94.86 $94.58 $94.71 $94.40 110,382
2023-03-29 $94.75 $94.86 $94.56 $94.78 $94.47 66,300
2023-03-28 $94.85 $94.87 $94.70 $94.74 $94.43 55,358
2023-03-27 $95.05 $95.14 $94.83 $95.00 $94.68 79,814
2023-03-24 $95.49 $95.51 $95.20 $95.22 $94.91 41,071
2023-03-23 $94.82 $95.14 $94.82 $95.02 $94.71 61,419
2023-03-22 $94.46 $95.00 $93.65 $95.00 $95.00 282,848
2023-03-21 $94.75 $94.75 $94.45 $94.57 $94.57 58,288
2023-03-20 $94.98 $95.00 $94.74 $94.79 $94.79 95,005
2023-03-17 $94.61 $94.99 $94.31 $94.80 $94.80 103,933
2023-03-16 $95.35 $95.35 $94.72 $94.87 $94.87 55,732
2023-03-15 $95.00 $95.54 $94.99 $95.22 $95.22 78,014
2023-03-14 $95.22 $95.33 $94.72 $95.02 $95.02 93,505
2023-03-13 $94.93 $95.15 $94.76 $94.88 $94.88 62,915
2023-03-10 $93.98 $94.30 $93.86 $94.27 $94.27 101,324
2023-03-09 $93.65 $93.84 $93.57 $93.77 $93.77 49,230
2023-03-08 $93.63 $93.70 $93.52 $93.60 $93.60 80,383
2023-03-07 $93.81 $93.88 $93.60 $93.63 $93.63 147,417
2023-03-06 $93.86 $93.89 $93.80 $93.81 $93.81 41,840
2023-03-03 $93.89 $93.90 $93.76 $93.88 $93.88 62,673
2023-03-02 $93.89 $93.89 $93.74 $93.79 $93.79 64,959
2023-03-01 $93.86 $93.94 $93.75 $93.75 $93.75 40,239
2023-02-28 $94.18 $94.19 $94.10 $94.14 $93.87 63,854
2023-02-27 $94.16 $94.21 $94.14 $94.17 $93.90 91,700
2023-02-24 $94.17 $94.20 $94.05 $94.11 $93.84 48,570
2023-02-23 $94.25 $94.34 $94.22 $94.31 $94.04 88,464
2023-02-22 $94.24 $94.31 $94.23 $94.24 $93.97 38,065
2023-02-21 $94.28 $94.36 $94.18 $94.24 $93.97 78,412
2023-02-17 $94.23 $94.35 $94.21 $94.21 $93.94 36,512
2023-02-16 $94.23 $94.35 $93.87 $94.28 $94.01 93,570
2023-02-15 $94.30 $94.32 $94.21 $94.25 $94.25 83,236
2023-02-14 $94.37 $94.45 $94.23 $94.23 $94.23 97,516
2023-02-13 $94.41 $94.51 $94.41 $94.43 $94.43 43,866
2023-02-10 $94.44 $94.52 $94.35 $94.35 $94.35 39,142
2023-02-09 $94.53 $94.53 $94.37 $94.37 $94.37 76,132
2023-02-08 $94.42 $94.48 $94.37 $94.40 $94.40 78,784
2023-02-07 $94.44 $94.54 $94.38 $94.40 $94.40 104,651
2023-02-06 $94.60 $94.62 $94.32 $94.44 $94.44 248,096
2023-02-03 $94.51 $94.73 $94.51 $94.70 $94.70 87,180
2023-02-02 $94.90 $94.90 $94.74 $94.81 $94.81 74,431
2023-02-01 $94.70 $94.80 $94.61 $94.71 $94.71 167,971
2023-01-31 $94.86 $94.93 $94.81 $94.93 $94.70 61,740
2023-01-30 $94.89 $94.89 $94.74 $94.79 $94.56 136,731
2023-01-27 $94.86 $94.93 $94.78 $94.87 $94.64 112,106
2023-01-26 $94.88 $94.93 $94.83 $94.93 $94.70 51,251
2023-01-25 $94.83 $94.90 $94.80 $94.85 $94.62 130,450
2023-01-24 $94.82 $94.82 $94.74 $94.81 $94.58 56,651
2023-01-23 $94.74 $94.85 $94.74 $94.82 $94.59 75,295
2023-01-20 $94.84 $94.92 $94.81 $94.82 $94.59 100,922
2023-01-19 $94.85 $94.88 $94.79 $94.88 $94.65 101,689
2023-01-18 $94.81 $94.93 $94.73 $94.83 $94.60 472,116
2023-01-17 $94.53 $94.79 $94.53 $94.71 $94.48 161,553
2023-01-13 $94.65 $94.86 $94.54 $94.55 $94.55 78,622
2023-01-12 $94.56 $94.68 $94.55 $94.66 $94.66 81,080
2023-01-11 $94.49 $94.56 $94.45 $94.54 $94.54 173,376
2023-01-10 $94.45 $94.49 $94.39 $94.45 $94.45 65,313
2023-01-09 $94.36 $94.58 $94.36 $94.48 $94.48 84,189
2023-01-06 $94.23 $94.50 $94.21 $94.43 $94.43 253,945
2023-01-05 $94.24 $94.24 $94.14 $94.23 $94.23 73,788
2023-01-04 $94.32 $94.36 $94.24 $94.32 $94.32 42,964
2023-01-03 $94.27 $94.30 $94.20 $94.22 $94.22 69,881
2022-12-30 $94.26 $94.34 $94.17 $94.26 $94.26 92,289
2022-12-29 $94.29 $94.36 $94.24 $94.31 $94.31 170,479
2022-12-28 $94.42 $94.53 $94.38 $94.45 $94.22 110,904
2022-12-27 $94.47 $94.47 $94.37 $94.42 $94.19 80,931
2022-12-23 $94.49 $94.57 $94.39 $94.45 $94.22 91,740
2022-12-22 $94.52 $94.58 $94.42 $94.49 $94.26 161,136
2022-12-21 $94.42 $94.61 $94.42 $94.51 $94.28 92,208
2022-12-20 $94.28 $94.57 $94.28 $94.35 $94.12 105,640
2022-12-19 $94.37 $94.43 $94.20 $94.24 $94.01 160,655
2022-12-16 $94.24 $94.40 $94.21 $94.32 $94.09 131,809
2022-12-15 $94.24 $94.31 $94.14 $94.26 $94.03 146,421
2022-12-14 $94.26 $94.31 $94.11 $94.20 $93.97 88,705
2022-12-13 $94.24 $94.29 $94.14 $94.16 $93.93 87,937
2022-12-12 $93.88 $94.09 $93.88 $94.01 $93.78 131,148
2022-12-09 $94.09 $94.09 $93.85 $93.85 $93.62 126,014
2022-12-08 $94.01 $94.07 $93.93 $94.03 $93.80 78,146
2022-12-07 $93.96 $94.09 $93.96 $94.09 $93.86 109,994
2022-12-06 $93.91 $93.95 $93.57 $93.87 $93.64 680,355
2022-12-05 $93.96 $94.09 $93.92 $93.95 $93.72 80,741
2022-12-02 $93.92 $94.00 $93.83 $94.00 $93.77 148,418
2022-12-01 $94.07 $94.09 $93.89 $94.02 $93.79 103,401
2022-11-30 $93.94 $94.09 $93.88 $94.08 $93.63 188,755
2022-11-29 $93.90 $94.06 $93.89 $93.90 $93.45 48,536
2022-11-28 $93.83 $93.97 $93.81 $93.82 $93.37 58,826
2022-11-25 $93.77 $93.93 $93.77 $93.86 $93.41 29,628
2022-11-23 $93.78 $93.92 $93.78 $93.86 $93.41 157,692
2022-11-22 $93.73 $93.94 $93.73 $93.74 $93.29 108,832
2022-11-21 $93.78 $93.86 $93.77 $93.77 $93.32 65,539
2022-11-18 $93.86 $93.89 $93.77 $93.77 $93.32 112,263
2022-11-17 $93.90 $93.91 $93.81 $93.86 $93.41 50,018
2022-11-16 $94.02 $94.05 $93.98 $94.00 $93.55 65,598
2022-11-15 $94.06 $94.06 $93.90 $93.98 $93.53 50,128
2022-11-14 $93.80 $93.90 $93.79 $93.86 $93.41 230,977
2022-11-11 $93.96 $93.96 $93.84 $93.85 $93.85 87,222
2022-11-10 $93.69 $94.09 $93.69 $93.87 $93.87 173,103
2022-11-09 $93.48 $93.50 $93.39 $93.48 $93.48 128,749
2022-11-08 $93.42 $93.42 $93.13 $93.13 $93.13 102,735
2022-11-07 $93.29 $93.43 $93.28 $93.29 $93.29 264,122
2022-11-04 $93.50 $93.50 $93.30 $93.32 $93.32 394,317
2022-11-03 $93.40 $93.46 $93.32 $93.33 $93.33 127,128
2022-11-02 $93.60 $93.78 $93.49 $93.51 $93.51 94,340
2022-11-01 $93.90 $93.90 $93.54 $93.66 $93.66 113,518
2022-10-31 $93.88 $93.97 $93.80 $93.80 $93.59 271,527
2022-10-28 $94.07 $94.09 $93.96 $94.04 $93.82 168,399
2022-10-27 $94.04 $94.10 $93.91 $94.04 $93.83 94,460
2022-10-26 $93.91 $94.01 $93.82 $93.82 $93.61 105,883
2022-10-25 $93.97 $94.04 $93.84 $94.01 $93.80 138,600
2022-10-24 $93.97 $93.98 $93.87 $93.93 $93.72 72,078
2022-10-21 $93.65 $93.90 $93.65 $93.90 $93.69 84,204
2022-10-20 $93.77 $93.77 $93.59 $93.59 $93.38 112,750
2022-10-19 $93.84 $93.84 $93.73 $93.75 $93.54 224,676
2022-10-18 $94.03 $94.03 $93.73 $93.80 $93.59 85,049
2022-10-17 $93.78 $93.88 $93.77 $93.77 $93.56 102,501
2022-10-14 $93.94 $94.06 $93.67 $93.78 $93.78 225,670
2022-10-13 $94.01 $94.07 $93.91 $93.98 $93.98 279,462
2022-10-12 $94.25 $94.29 $94.13 $94.22 $94.22 114,441
2022-10-11 $94.28 $94.30 $94.20 $94.22 $94.22 79,275
2022-10-10 $94.10 $94.26 $94.10 $94.22 $94.22 96,877
2022-10-07 $94.31 $94.32 $94.19 $94.21 $94.21 144,727
2022-10-06 $94.44 $94.44 $94.30 $94.34 $94.34 111,949
2022-10-05 $94.42 $94.51 $94.38 $94.46 $94.46 132,683
2022-10-04 $94.52 $94.67 $94.47 $94.64 $94.64 423,003
2022-10-03 $94.71 $94.77 $94.56 $94.77 $94.77 116,745
2022-09-30 $94.83 $94.84 $94.70 $94.71 $94.48 110,542
2022-09-29 $94.78 $94.83 $94.71 $94.79 $94.56 122,840
2022-09-28 $94.72 $94.96 $94.72 $94.92 $94.69 191,997
2022-09-27 $94.61 $94.90 $94.61 $94.73 $94.50 218,217
2022-09-26 $94.63 $94.71 $94.54 $94.62 $94.39 135,116
2022-09-23 $95.02 $95.02 $94.71 $94.95 $94.95 251,025
2022-09-22 $94.80 $94.93 $94.68 $94.77 $94.77 260,289
2022-09-21 $94.89 $94.99 $94.73 $94.85 $94.85 130,882
2022-09-20 $94.87 $94.95 $94.78 $94.88 $94.88 98,118
2022-09-19 $94.93 $95.02 $94.88 $94.99 $94.99 184,082
2022-09-16 $94.91 $95.05 $94.91 $95.02 $95.02 100,592
2022-09-15 $95.09 $95.09 $94.80 $94.98 $94.98 95,751
2022-09-14 $95.20 $95.21 $95.11 $95.14 $95.14 115,051
2022-09-13 $95.26 $95.31 $95.18 $95.22 $95.22 70,813
2022-09-12 $95.38 $95.51 $95.38 $95.44 $95.44 106,026
2022-09-09 $95.52 $95.52 $95.35 $95.40 $95.40 59,124
2022-09-08 $95.48 $95.57 $95.47 $95.52 $95.52 146,778
2022-09-07 $95.58 $95.62 $95.46 $95.59 $95.59 86,486
2022-09-06 $95.59 $95.70 $95.57 $95.59 $95.59 69,393
2022-09-02 $95.51 $95.67 $95.51 $95.58 $95.58 97,120
2022-09-01 $95.49 $95.59 $95.45 $95.53 $95.53 152,591
2022-08-31 $95.70 $95.82 $95.64 $95.69 $95.53 136,416
2022-08-30 $95.69 $95.81 $95.62 $95.70 $95.54 123,635
2022-08-29 $95.75 $95.84 $95.75 $95.76 $95.60 110,919
2022-08-26 $95.77 $95.86 $95.69 $95.79 $95.63 122,908
2022-08-25 $95.90 $95.90 $95.74 $95.74 $95.58 60,601
2022-08-24 $95.73 $95.85 $95.22 $95.76 $95.60 90,297
2022-08-23 $95.73 $96.00 $95.73 $95.76 $95.60 126,179
2022-08-22 $95.79 $95.89 $95.74 $95.80 $95.64 104,068
2022-08-19 $95.73 $95.90 $95.72 $95.74 $95.58 80,676
2022-08-18 $95.80 $95.88 $95.67 $95.84 $95.68 137,878
2022-08-17 $95.83 $95.83 $95.62 $95.72 $95.56 193,271
2022-08-16 $96.37 $96.37 $95.60 $95.60 $95.44 174,049
2022-08-15 $95.73 $95.86 $95.62 $95.62 $95.46 110,258
2022-08-12 $95.78 $95.83 $95.65 $95.70 $95.54 64,419
2022-08-11 $95.78 $95.78 $95.65 $95.67 $95.51 111,856
2022-08-10 $95.76 $95.84 $95.70 $95.77 $95.61 110,576
2022-08-09 $95.81 $95.81 $95.58 $95.60 $95.44 58,038
2022-08-08 $95.70 $95.73 $95.64 $95.71 $95.55 41,886
2022-08-05 $95.98 $95.98 $95.63 $95.83 $95.67 73,875
2022-08-04 $95.83 $95.94 $95.83 $95.90 $95.74 151,053
2022-08-03 $95.91 $95.96 $95.79 $95.96 $95.80 101,292
2022-08-02 $96.12 $96.24 $95.92 $95.97 $95.81 533,136
2022-08-01 $96.25 $96.25 $96.02 $96.15 $95.99 70,023
2022-07-29 $96.02 $96.43 $96.02 $96.37 $96.04 247,138
2022-07-28 $96.03 $96.29 $96.03 $96.13 $95.80 87,068
2022-07-27 $95.94 $96.08 $95.91 $96.02 $95.69 101,047
2022-07-26 $95.97 $96.10 $95.87 $95.91 $95.58 80,223
2022-07-25 $95.94 $96.14 $95.91 $95.94 $95.61 268,221
2022-07-22 $96.00 $96.13 $95.83 $95.89 $95.56 468,265
2022-07-21 $95.79 $96.02 $95.71 $95.90 $95.57 185,046
2022-07-20 $95.61 $95.77 $95.61 $95.73 $95.40 63,063
2022-07-19 $95.71 $95.93 $95.68 $95.77 $95.44 135,658
2022-07-18 $95.65 $95.92 $95.65 $95.78 $95.45 97,010
2022-07-15 $95.58 $95.92 $95.57 $95.74 $95.41 94,412
2022-07-14 $95.77 $95.77 $95.53 $95.72 $95.39 99,204
2022-07-13 $95.90 $95.99 $95.74 $95.91 $95.58 99,909
2022-07-12 $95.91 $96.06 $95.90 $95.94 $95.61 102,823
2022-07-11 $95.94 $96.12 $95.90 $95.91 $95.58 76,178
2022-07-08 $95.75 $96.04 $95.75 $95.95 $95.62 322,172
2022-07-07 $96.06 $96.06 $95.93 $95.99 $95.66 103,662
2022-07-06 $96.41 $96.41 $95.92 $96.03 $95.70 159,218
2022-07-05 $96.19 $96.45 $96.03 $96.45 $96.12 76,343
2022-07-01 $96.18 $96.35 $96.04 $96.05 $95.72 113,115
2022-06-30 $96.00 $96.17 $96.00 $96.02 $95.55 105,135
2022-06-29 $95.98 $96.11 $95.94 $95.96 $95.49 130,439
2022-06-28 $96.00 $96.09 $95.96 $96.02 $95.55 181,230
2022-06-27 $96.21 $96.21 $96.02 $96.08 $95.60 207,478
2022-06-24 $96.21 $96.27 $96.04 $96.23 $95.75 130,765
2022-06-23 $96.11 $96.30 $96.04 $96.18 $95.70 121,642
2022-06-22 $96.29 $96.29 $96.00 $96.14 $95.66 143,926
2022-06-21 $96.05 $96.05 $95.84 $95.91 $95.44 102,697
2022-06-17 $96.09 $96.18 $95.92 $96.08 $95.60 122,682
2022-06-16 $95.83 $96.17 $95.82 $96.03 $95.55 200,026
2022-06-15 $95.79 $96.17 $95.73 $95.99 $95.52 139,831
2022-06-14 $95.69 $95.97 $95.69 $95.76 $95.29 208,895
2022-06-13 $95.82 $96.09 $95.67 $95.80 $95.33 185,453
2022-06-10 $96.58 $96.69 $96.49 $96.49 $96.01 86,075
2022-06-09 $96.81 $96.90 $96.69 $96.69 $96.21 219,393
2022-06-08 $96.92 $97.14 $96.81 $96.89 $96.41 112,848
2022-06-07 $97.03 $97.12 $96.92 $96.96 $96.48 102,842
2022-06-06 $97.06 $97.06 $96.91 $96.95 $96.47 126,556
2022-06-03 $97.05 $97.10 $96.92 $97.07 $96.59 128,786
2022-06-02 $97.01 $97.10 $96.96 $97.00 $96.52 162,352
2022-06-01 $97.07 $97.15 $96.91 $96.99 $96.51 133,866
2022-05-31 $97.26 $97.41 $97.22 $97.30 $96.67 112,304
2022-05-27 $97.48 $97.48 $97.24 $97.33 $96.70 206,411
2022-05-26 $97.34 $97.38 $97.23 $97.37 $96.74 120,966
2022-05-25 $97.21 $97.33 $97.21 $97.33 $96.70 85,799
2022-05-24 $97.04 $97.33 $97.04 $97.22 $96.59 121,337
2022-05-23 $97.04 $97.14 $96.95 $96.96 $96.33 127,967
2022-05-20 $96.96 $97.17 $96.96 $97.08 $96.45 100,804
2022-05-19 $96.95 $97.11 $96.94 $96.98 $96.35 60,695
2022-05-18 $96.57 $97.14 $96.57 $97.14 $96.51 932,558
2022-05-17 $97.11 $97.15 $96.92 $96.99 $96.36 100,722
2022-05-16 $97.10 $97.22 $97.05 $97.14 $96.51 107,432
2022-05-13 $96.97 $97.18 $96.95 $97.07 $96.44 194,632
2022-05-12 $96.97 $97.34 $96.93 $97.04 $96.41 176,158
2022-05-11 $96.99 $97.09 $96.90 $97.00 $96.37 79,837
2022-05-10 $97.29 $97.33 $97.12 $97.20 $96.57 112,817
2022-05-09 $97.04 $97.30 $96.98 $97.17 $96.54 287,639
2022-05-06 $96.95 $97.16 $96.82 $96.96 $96.33 516,824
2022-05-05 $96.98 $97.06 $96.92 $96.97 $96.34 72,907
2022-05-04 $96.74 $97.01 $96.67 $97.01 $96.38 76,534
2022-05-03 $97.07 $97.07 $96.73 $96.84 $96.21 436,059
2022-05-02 $96.87 $97.07 $96.77 $97.07 $96.44 142,865
2022-04-29 $96.94 $97.13 $96.94 $97.02 $96.21 151,315
2022-04-28 $97.25 $97.25 $97.16 $97.21 $96.40 71,483
2022-04-27 $97.29 $97.45 $97.24 $97.37 $96.56 65,939
2022-04-26 $97.23 $97.32 $97.16 $97.16 $96.35 88,052
2022-04-25 $97.04 $97.39 $97.04 $97.17 $96.36 84,632
2022-04-22 $96.88 $97.18 $96.88 $97.07 $96.26 66,233
2022-04-21 $97.08 $97.27 $97.03 $97.16 $96.35 137,416
2022-04-20 $97.27 $97.40 $97.25 $97.32 $96.51 165,504
2022-04-19 $97.50 $97.54 $97.29 $97.33 $96.52 101,394
2022-04-18 $99.10 $99.10 $97.44 $97.44 $96.63 101,053
2022-04-14 $97.53 $97.56 $97.19 $97.19 $96.38 170,492
2022-04-13 $97.70 $97.76 $97.50 $97.76 $96.95 151,661
2022-04-12 $97.41 $97.64 $97.41 $97.50 $96.69 149,214
2022-04-11 $97.12 $97.40 $97.12 $97.33 $96.52 78,697
2022-04-08 $97.21 $97.36 $97.15 $97.15 $96.34 99,680
2022-04-07 $97.14 $97.49 $97.14 $97.49 $96.68 337,804
2022-04-06 $97.17 $97.25 $97.08 $97.25 $96.44 316,417
2022-04-05 $97.15 $97.22 $97.11 $97.11 $96.30 99,930
2022-04-04 $97.23 $97.25 $97.21 $97.23 $96.43 61,132
2022-04-01 $97.11 $97.32 $97.11 $97.28 $96.47 108,354
2022-03-31 $97.42 $97.70 $97.42 $97.53 $96.55 64,307
2022-03-30 $97.63 $97.64 $97.40 $97.63 $96.65 206,006
2022-03-29 $97.30 $97.60 $97.30 $97.47 $96.50 111,838
2022-03-28 $97.50 $97.65 $97.42 $97.43 $96.46 71,655
2022-03-25 $97.78 $97.78 $97.50 $97.59 $96.61 159,849
2022-03-24 $97.67 $97.89 $97.67 $97.80 $96.82 173,945
2022-03-23 $97.73 $97.88 $97.72 $97.79 $96.81 81,627
2022-03-22 $97.74 $97.85 $97.64 $97.76 $96.78 161,836
2022-03-21 $98.02 $98.05 $97.70 $97.76 $96.78 168,503
2022-03-18 $98.20 $98.20 $98.01 $98.02 $97.04 151,346
2022-03-17 $98.11 $98.22 $98.06 $98.14 $97.16 141,204
2022-03-16 $98.20 $98.30 $98.09 $98.23 $97.25 91,181
2022-03-15 $98.27 $98.44 $98.24 $98.39 $97.41 330,616
2022-03-14 $98.28 $98.39 $98.22 $98.32 $97.34 328,679
2022-03-11 $98.47 $98.64 $98.41 $98.48 $97.50 263,422
2022-03-10 $98.50 $98.59 $98.44 $98.47 $97.49 137,201
2022-03-09 $98.47 $98.69 $98.47 $98.52 $97.53 116,650
2022-03-08 $98.76 $98.86 $98.63 $98.65 $97.66 118,799
2022-03-07 $99.05 $99.05 $98.84 $98.97 $97.98 55,210
2022-03-04 $99.25 $99.25 $99.00 $99.19 $98.20 77,032
2022-03-03 $99.03 $99.18 $98.99 $99.07 $98.08 59,095
2022-03-02 $99.27 $99.32 $99.05 $99.19 $98.20 92,244
2022-03-01 $99.31 $99.47 $99.22 $99.31 $98.32 99,333
2022-02-28 $99.03 $99.42 $99.03 $99.36 $98.22 118,925
2022-02-25 $99.00 $99.18 $99.00 $99.14 $98.00 46,040
2022-02-24 $99.20 $99.39 $99.14 $99.17 $98.03 89,868
2022-02-23 $99.13 $99.21 $99.12 $99.21 $98.07 95,252
2022-02-22 $99.13 $99.35 $99.13 $99.29 $98.15 147,291
2022-02-18 $99.40 $99.44 $99.35 $99.41 $98.27 58,306
2022-02-17 $99.36 $99.41 $99.30 $99.35 $98.21 80,706
2022-02-16 $98.94 $99.31 $98.94 $99.27 $98.13 74,679
2022-02-15 $99.14 $99.18 $99.10 $99.13 $97.99 113,073
2022-02-14 $99.14 $99.17 $99.06 $99.16 $98.02 125,707
2022-02-11 $99.12 $99.30 $99.06 $99.19 $98.05 83,070
2022-02-10 $99.56 $99.56 $99.24 $99.31 $98.17 169,942
2022-02-09 $99.65 $99.75 $99.65 $99.68 $98.53 66,666
2022-02-08 $99.71 $99.79 $99.71 $99.74 $98.59 106,360
2022-02-07 $99.71 $99.79 $99.70 $99.75 $98.60 254,165
2022-02-04 $100.31 $100.31 $99.82 $99.83 $98.68 155,440
2022-02-03 $100.11 $100.11 $100.02 $100.03 $98.88 76,339
2022-02-02 $100.13 $100.13 $100.04 $100.11 $98.96 53,678
2022-02-01 $100.04 $100.08 $99.99 $100.03 $98.88 101,154
2022-01-31 $100.15 $100.19 $100.10 $100.19 $98.96 115,323
2022-01-28 $100.19 $100.20 $100.12 $100.15 $98.92 73,268
2022-01-27 $100.18 $100.30 $100.18 $100.20 $98.97 159,506
2022-01-26 $100.55 $100.55 $100.30 $100.32 $99.09 106,499
2022-01-25 $100.80 $100.80 $100.46 $100.46 $99.23 76,981
2022-01-24 $100.47 $100.59 $100.44 $100.54 $99.31 112,951
2022-01-21 $100.41 $100.50 $100.36 $100.40 $99.17 53,781
2022-01-20 $100.59 $100.59 $100.36 $100.52 $99.29 72,317
2022-01-19 $100.41 $100.56 $100.37 $100.56 $99.33 80,134
2022-01-18 $100.44 $100.46 $100.27 $100.42 $99.19 86,487
2022-01-14 $100.60 $100.60 $100.44 $100.48 $99.25 59,618
2022-01-13 $100.57 $100.58 $100.54 $100.58 $99.35 36,716
2022-01-12 $100.55 $100.62 $100.52 $100.58 $99.35 53,625
2022-01-11 $100.09 $100.76 $100.09 $100.76 $99.52 55,838
2022-01-10 $100.55 $100.65 $100.50 $100.62 $99.38 71,565
2022-01-07 $100.16 $100.65 $100.16 $100.63 $99.39 51,154
2022-01-06 $100.66 $100.70 $100.62 $100.65 $99.41 51,124
2022-01-05 $100.76 $100.80 $100.68 $100.70 $99.46 35,438
2022-01-04 $100.70 $100.78 $100.70 $100.78 $99.54 43,169
2022-01-03 $100.66 $100.74 $100.64 $100.71 $99.47 42,826
2021-12-31 $100.75 $100.79 $100.59 $100.59 $99.36 31,215
2021-12-30 $100.67 $100.80 $100.45 $100.78 $99.54 120,526
2021-12-29 $100.72 $100.76 $100.67 $100.72 $99.41 67,449
2021-12-28 $100.80 $100.80 $100.67 $100.70 $99.39 148,650
2021-12-27 $100.63 $100.75 $100.63 $100.68 $99.37 121,744
2021-12-23 $100.76 $100.79 $100.74 $100.75 $99.44 114,570
2021-12-22 $101.15 $101.15 $100.76 $100.77 $99.46 244,332
2021-12-21 $100.41 $100.83 $100.41 $100.79 $99.48 75,332
2021-12-20 $100.83 $100.88 $100.79 $100.80 $99.49 60,453
2021-12-17 $100.80 $100.83 $100.78 $100.81 $99.50 88,666
2021-12-16 $100.82 $100.82 $100.75 $100.81 $99.50 90,849
2021-12-15 $100.78 $100.83 $100.59 $100.71 $99.40 126,634
2021-12-14 $100.79 $100.84 $100.77 $100.80 $99.49 53,160
2021-12-13 $100.78 $100.86 $100.77 $100.82 $99.51 84,896
2021-12-10 $100.76 $100.86 $100.75 $100.75 $99.44 48,561
2021-12-09 $100.76 $100.84 $100.73 $100.74 $99.44 42,533
2021-12-08 $100.75 $100.84 $100.75 $100.83 $99.52 47,467
2021-12-07 $100.77 $100.82 $100.72 $100.74 $99.43 76,031
2021-12-06 $100.84 $100.88 $100.79 $100.83 $99.52 72,395
2021-12-03 $100.76 $100.91 $100.76 $100.84 $99.53 60,987
2021-12-02 $101.35 $101.35 $100.79 $100.84 $99.52 82,228
2021-12-01 $100.90 $101.01 $100.86 $101.00 $99.69 59,775
2021-11-30 $101.17 $101.28 $101.09 $101.09 $99.70 75,870
2021-11-29 $101.13 $101.19 $101.10 $101.15 $99.76 67,411
2021-11-26 $101.19 $101.32 $101.12 $101.32 $99.93 35,284
2021-11-24 $101.19 $101.19 $101.05 $101.13 $99.74 74,655
2021-11-23 $101.12 $101.16 $101.10 $101.13 $99.74 39,095
2021-11-22 $101.14 $101.17 $101.08 $101.10 $99.72 76,175
2021-11-19 $101.19 $101.25 $101.17 $101.17 $99.78 36,343
2021-11-18 $100.68 $101.26 $100.68 $101.22 $99.83 126,156
2021-11-17 $101.19 $101.25 $101.16 $101.25 $99.86 68,164
2021-11-16 $101.19 $101.22 $101.15 $101.17 $99.78 79,574
2021-11-15 $101.21 $101.28 $101.06 $101.06 $99.67 135,575
2021-11-12 $101.22 $101.33 $101.20 $101.33 $99.94 88,774
2021-11-11 $101.30 $101.31 $101.16 $101.24 $99.85 63,798
2021-11-10 $101.32 $101.38 $101.32 $101.34 $99.95 71,484
2021-11-09 $101.29 $101.35 $101.29 $101.33 $99.94 67,437
2021-11-08 $101.35 $101.36 $101.27 $101.27 $99.88 82,900
2021-11-05 $101.32 $101.40 $101.32 $101.37 $99.98 66,744
2021-11-04 $101.40 $101.40 $101.30 $101.38 $99.99 86,520
2021-11-03 $101.29 $101.34 $101.27 $101.27 $99.88 69,199
2021-11-02 $101.28 $101.36 $101.27 $101.34 $99.95 54,142
2021-11-01 $101.25 $101.34 $101.25 $101.31 $99.92 58,052
2021-10-29 $101.39 $101.39 $101.24 $101.33 $99.88 37,624
2021-10-28 $101.23 $101.37 $101.23 $101.33 $99.88 56,884
2021-10-27 $101.35 $101.41 $101.29 $101.32 $99.87 48,477
2021-10-26 $101.42 $101.44 $101.36 $101.40 $99.95 72,474
2021-10-25 $101.34 $101.44 $101.34 $101.37 $99.92 44,774
2021-10-22 $101.36 $101.60 $101.29 $101.41 $99.96 78,805
2021-10-21 $101.41 $101.47 $101.34 $101.34 $99.89 106,388
2021-10-20 $101.49 $101.54 $101.34 $101.34 $99.89 47,739
2021-10-19 $101.42 $101.47 $101.37 $101.45 $100.00 50,968
2021-10-18 $101.45 $101.49 $101.41 $101.41 $99.96 61,615
2021-10-15 $101.47 $101.52 $101.43 $101.43 $99.98 49,300
2021-10-14 $101.53 $101.60 $101.53 $101.57 $100.11 49,566
2021-10-13 $101.56 $101.64 $101.55 $101.57 $100.11 45,645
2021-10-12 $101.59 $101.70 $101.54 $101.55 $100.09 26,395
2021-10-11 $101.73 $101.73 $101.60 $101.64 $100.18 61,597
2021-10-08 $101.71 $101.71 $101.59 $101.66 $100.20 111,875
2021-10-07 $101.69 $101.71 $101.65 $101.68 $100.22 50,252
2021-10-06 $101.72 $101.75 $101.68 $101.71 $100.25 51,807
2021-10-05 $101.70 $101.81 $101.47 $101.71 $100.25 63,152
2021-10-04 $101.85 $101.85 $101.67 $101.74 $100.28 82,137
2021-10-01 $101.79 $101.82 $101.76 $101.79 $100.34 52,479
2021-09-30 $101.85 $101.85 $101.70 $101.82 $100.30 111,256
2021-09-29 $101.69 $101.78 $101.66 $101.78 $100.26 61,072
2021-09-28 $101.60 $101.70 $101.54 $101.54 $100.03 113,417
2021-09-27 $101.75 $101.75 $101.61 $101.65 $100.13 85,521
2021-09-24 $101.60 $101.70 $101.60 $101.69 $100.17 53,462
2021-09-23 $101.68 $101.68 $101.62 $101.68 $100.16 44,030
2021-09-22 $101.84 $101.84 $101.61 $101.76 $100.24 79,381
2021-09-21 $101.78 $101.81 $101.76 $101.79 $100.27 76,477
2021-09-20 $101.77 $101.83 $101.66 $101.77 $100.25 55,935
2021-09-17 $101.85 $101.85 $101.70 $101.74 $100.22 40,433
2021-09-16 $101.74 $101.77 $101.67 $101.75 $100.23 25,206
2021-09-15 $101.77 $101.79 $101.74 $101.79 $100.27 73,739
2021-09-14 $101.81 $101.81 $101.73 $101.78 $100.26 43,300
2021-09-13 $101.71 $101.78 $101.71 $101.77 $100.25 27,026
2021-09-10 $101.74 $101.78 $101.70 $101.78 $100.26 57,407
2021-09-09 $101.73 $101.77 $101.65 $101.71 $100.19 50,064
2021-09-08 $101.76 $101.79 $101.69 $101.76 $100.24 117,742
2021-09-07 $101.72 $101.74 $101.69 $101.73 $100.21 44,031
2021-09-03 $101.56 $101.76 $101.56 $101.74 $100.22 128,911
2021-09-02 $101.71 $101.77 $101.70 $101.73 $100.21 122,847
2021-09-01 $101.75 $101.77 $101.64 $101.74 $100.22 37,059
2021-08-31 $101.62 $101.80 $101.62 $101.77 $100.20 41,716
2021-08-30 $101.72 $101.82 $101.59 $101.79 $100.22 48,444
2021-08-27 $101.62 $101.83 $101.62 $101.79 $100.22 50,516
2021-08-26 $101.71 $101.78 $101.71 $101.73 $100.16 26,523
2021-08-25 $101.62 $101.75 $101.62 $101.71 $100.14 83,177
2021-08-24 $101.71 $101.73 $101.67 $101.72 $100.15 57,600
2021-08-23 $101.74 $101.74 $101.68 $101.71 $100.14 38,813
2021-08-20 $101.69 $101.71 $101.64 $101.67 $100.09 45,422
2021-08-19 $101.64 $101.74 $101.64 $101.69 $100.12 78,173
2021-08-18 $101.72 $101.78 $101.65 $101.75 $100.18 87,332
2021-08-17 $101.80 $101.80 $101.69 $101.73 $100.16 97,062
2021-08-16 $101.63 $101.76 $101.63 $101.76 $100.18 74,380
2021-08-13 $101.68 $101.73 $101.66 $101.71 $100.14 45,146
2021-08-12 $101.63 $101.73 $101.63 $101.68 $100.11 53,311
2021-08-11 $101.69 $101.73 $101.66 $101.70 $100.12 67,290
2021-08-10 $101.69 $101.71 $101.66 $101.67 $100.10 63,220
2021-08-09 $101.75 $101.77 $101.66 $101.70 $100.13 50,666
2021-08-06 $101.67 $101.71 $101.67 $101.70 $100.12 60,894
2021-08-05 $101.75 $101.75 $101.68 $101.73 $100.16 37,776
2021-08-04 $101.73 $101.79 $101.72 $101.76 $100.19 57,685
2021-08-03 $101.75 $101.83 $101.72 $101.76 $100.19 92,666
2021-08-02 $101.81 $101.81 $101.75 $101.76 $100.19 86,356
2021-07-30 $101.80 $101.82 $101.73 $101.82 $100.18 35,466
2021-07-29 $101.82 $101.82 $101.74 $101.78 $100.14 46,427
2021-07-28 $101.76 $101.83 $101.74 $101.82 $100.18 153,312
2021-07-27 $101.70 $101.83 $101.70 $101.77 $100.13 25,445
2021-07-26 $101.71 $101.80 $101.71 $101.74 $100.10 32,191
2021-07-23 $101.70 $101.80 $101.70 $101.77 $100.13 28,634
2021-07-22 $101.79 $101.79 $101.73 $101.79 $100.15 48,383
2021-07-21 $101.76 $101.76 $101.70 $101.71 $100.08 22,309
2021-07-20 $101.83 $101.84 $101.75 $101.81 $100.17 45,074
2021-07-19 $101.77 $101.83 $101.76 $101.77 $100.14 51,285
2021-07-16 $101.73 $101.77 $101.62 $101.72 $100.08 39,029
2021-07-15 $101.81 $101.81 $101.73 $101.78 $100.14 26,217
2021-07-14 $101.66 $101.81 $101.65 $101.78 $100.14 74,519
2021-07-13 $101.44 $101.73 $101.44 $101.70 $100.06 73,947
2021-07-12 $101.60 $101.75 $101.60 $101.69 $100.06 108,781
2021-07-09 $101.75 $101.77 $101.69 $101.70 $100.06 29,533
2021-07-08 $101.72 $101.80 $101.72 $101.75 $100.11 66,424
2021-07-07 $101.60 $101.78 $101.60 $101.73 $100.09 27,956
2021-07-06 $101.59 $101.75 $101.59 $101.71 $100.07 93,499
2021-07-02 $101.68 $101.75 $101.60 $101.75 $100.11 55,497
2021-07-01 $101.56 $101.78 $101.56 $101.62 $99.98 49,808
2021-06-30 $101.70 $101.77 $101.68 $101.71 $100.01 127,680
2021-06-29 $101.73 $101.78 $101.68 $101.72 $100.02 93,635
2021-06-28 $101.64 $101.78 $101.64 $101.68 $99.98 45,264
2021-06-25 $101.69 $101.71 $101.61 $101.67 $99.97 88,693
2021-06-24 $101.70 $101.73 $101.62 $101.71 $100.01 65,623
2021-06-23 $101.65 $101.77 $101.65 $101.68 $99.97 48,242
2021-06-22 $101.24 $101.77 $101.24 $101.74 $100.04 35,773
2021-06-21 $101.59 $101.72 $101.59 $101.67 $99.97 54,492
2021-06-18 $101.68 $101.75 $101.61 $101.73 $100.03 55,281
2021-06-17 $101.68 $101.86 $101.68 $101.73 $100.03 35,101
2021-06-16 $101.68 $101.82 $101.68 $101.75 $100.05 59,398
2021-06-15 $101.83 $101.86 $101.75 $101.79 $100.08 103,381
2021-06-14 $101.84 $101.86 $101.81 $101.86 $100.16 80,125
2021-06-11 $101.87 $101.89 $101.82 $101.89 $100.19 34,568
2021-06-10 $101.87 $101.92 $101.81 $101.85 $100.15 27,256
2021-06-09 $101.78 $101.88 $101.78 $101.85 $100.15 74,562
2021-06-08 $101.95 $101.96 $101.79 $101.82 $100.12 97,854
2021-06-07 $101.87 $101.87 $101.79 $101.79 $100.09 74,868
2021-06-04 $101.91 $101.93 $101.90 $101.92 $100.22 81,013
2021-06-03 $101.91 $101.91 $101.85 $101.88 $100.17 46,038
2021-06-02 $101.87 $101.88 $101.84 $101.84 $100.14 44,243
2021-06-01 $101.89 $101.90 $101.85 $101.85 $100.15 93,081
2021-05-28 $101.93 $101.96 $101.91 $101.93 $100.16 100,820
2021-05-27 $101.98 $101.98 $101.92 $101.94 $100.16 46,484
2021-05-26 $101.94 $101.95 $101.90 $101.94 $100.17 50,979
2021-05-25 $101.98 $101.98 $101.91 $101.95 $100.17 55,608
2021-05-24 $101.91 $101.97 $101.91 $101.97 $100.20 54,130
2021-05-21 $101.95 $102.00 $101.88 $101.89 $100.12 87,490
2021-05-20 $101.88 $101.97 $101.88 $101.94 $100.17 51,749
2021-05-19 $102.01 $102.01 $101.88 $101.90 $100.13 53,010
2021-05-18 $101.93 $101.99 $101.89 $101.91 $100.14 93,000
2021-05-17 $101.94 $101.94 $101.90 $101.91 $100.13 145,210
2021-05-14 $101.96 $101.96 $101.94 $101.95 $100.17 44,528
2021-05-13 $101.95 $101.98 $101.91 $101.96 $100.18 105,621
2021-05-12 $101.88 $101.99 $101.88 $101.90 $100.12 69,594
2021-05-11 $101.91 $101.99 $101.88 $101.90 $100.12 88,622
2021-05-10 $102.00 $102.00 $101.88 $101.96 $100.19 167,299
2021-05-07 $102.00 $102.00 $101.90 $101.90 $100.13 49,263
2021-05-06 $101.98 $101.98 $101.89 $101.90 $100.13 32,082
2021-05-05 $101.93 $101.93 $101.87 $101.92 $100.15 71,400
2021-05-04 $101.94 $101.94 $101.86 $101.88 $100.11 46,000
2021-05-03 $101.94 $101.95 $101.86 $101.86 $100.09 131,860
2021-04-30 $101.97 $101.98 $101.94 $101.96 $100.11 69,960
2021-04-29 $101.94 $101.97 $101.92 $101.94 $100.09 75,350
2021-04-28 $101.89 $101.95 $101.87 $101.93 $100.08 94,011
2021-04-27 $101.94 $101.94 $101.84 $101.85 $100.00 82,141
2021-04-26 $101.90 $101.97 $101.90 $101.91 $100.06 65,688
2021-04-23 $101.90 $101.96 $101.87 $101.91 $100.06 72,474
2021-04-22 $101.94 $101.94 $101.91 $101.91 $100.06 54,852
2021-04-21 $101.91 $101.95 $101.90 $101.92 $100.07 47,299
2021-04-20 $101.89 $101.96 $101.89 $101.92 $100.07 66,930
2021-04-19 $101.96 $101.96 $101.89 $101.96 $100.11 114,398
2021-04-16 $101.90 $101.92 $101.66 $101.85 $100.00 140,319
2021-04-15 $101.90 $101.95 $101.89 $101.95 $100.10 62,013
2021-04-14 $101.97 $101.97 $101.88 $101.89 $100.04 66,328
2021-04-13 $101.91 $101.96 $101.87 $101.96 $100.11 128,824
2021-04-12 $101.88 $101.93 $101.88 $101.90 $100.05 75,307
2021-04-09 $101.90 $101.91 $101.83 $101.87 $100.02 33,727
2021-04-08 $102.00 $102.00 $101.90 $101.92 $100.07 76,010
2021-04-07 $101.93 $101.96 $101.91 $101.91 $100.06 127,003
2021-04-06 $101.89 $101.93 $101.84 $101.91 $100.06 69,616
2021-04-05 $101.81 $101.90 $101.80 $101.83 $99.98 103,397
2021-04-01 $101.98 $101.98 $101.86 $101.92 $100.07 91,916
2021-03-31 $101.95 $102.03 $101.95 $101.97 $100.03 158,650
2021-03-30 $102.01 $102.04 $101.95 $101.95 $100.01 113,520
2021-03-29 $102.03 $102.06 $101.95 $101.98 $100.04 105,834
2021-03-26 $102.01 $102.03 $101.96 $102.01 $100.07 187,609
2021-03-25 $102.01 $102.05 $101.97 $102.01 $100.07 58,262
2021-03-24 $101.99 $102.04 $101.96 $101.96 $100.02 160,115
2021-03-23 $101.97 $102.01 $101.95 $101.98 $100.03 92,200
2021-03-22 $101.94 $101.99 $101.87 $101.96 $100.02 127,389
2021-03-19 $101.94 $102.01 $101.93 $101.97 $100.03 60,194
2021-03-18 $102.05 $102.05 $101.88 $101.91 $99.97 71,209
2021-03-17 $101.90 $102.01 $101.89 $101.99 $100.05 83,002
2021-03-16 $102.00 $102.00 $101.90 $101.94 $100.00 118,164
2021-03-15 $101.93 $101.98 $101.88 $101.95 $100.01 166,405
2021-03-12 $101.85 $101.90 $101.85 $101.87 $99.93 91,497
2021-03-11 $101.88 $101.95 $101.87 $101.94 $100.00 300,954
2021-03-10 $101.90 $101.93 $101.85 $101.89 $99.95 80,640
2021-03-09 $101.90 $101.95 $101.86 $101.91 $99.97 81,534
2021-03-08 $101.94 $101.96 $101.90 $101.92 $99.98 75,264
2021-03-05 $102.03 $102.04 $101.87 $102.03 $100.09 71,260
2021-03-04 $102.00 $102.06 $101.95 $101.96 $100.02 80,808
2021-03-03 $102.07 $102.07 $102.02 $102.05 $100.11 95,945
2021-03-02 $102.06 $102.13 $102.02 $102.06 $100.12 180,338
2021-03-01 $102.04 $102.06 $101.98 $102.06 $100.12 63,329
2021-02-26 $102.10 $102.13 $102.00 $102.13 $100.10 64,590
2021-02-25 $102.13 $102.14 $102.05 $102.08 $100.04 124,348
2021-02-24 $102.22 $102.24 $102.15 $102.23 $100.20 76,512
2021-02-23 $102.27 $102.28 $102.22 $102.25 $100.22 49,093
2021-02-22 $102.27 $102.27 $102.22 $102.27 $100.23 339,775
2021-02-19 $102.10 $102.27 $102.10 $102.22 $100.19 72,839
2021-02-18 $102.31 $102.31 $102.23 $102.25 $100.22 130,974
2021-02-17 $102.23 $102.28 $102.22 $102.24 $100.21 116,681
2021-02-16 $102.24 $102.27 $102.19 $102.23 $100.20 117,225
2021-02-12 $102.23 $102.24 $102.19 $102.24 $100.21 69,902
2021-02-11 $102.24 $102.32 $102.22 $102.27 $100.23 236,492
2021-02-10 $102.20 $102.25 $102.20 $102.24 $100.21 74,410
2021-02-09 $102.26 $102.26 $102.18 $102.21 $100.18 103,867
2021-02-08 $102.19 $102.20 $102.13 $102.20 $100.17 91,129
2021-02-05 $102.17 $102.21 $102.13 $102.20 $100.17 76,918
2021-02-04 $102.17 $102.19 $102.11 $102.17 $100.14 57,068
2021-02-03 $102.24 $102.24 $102.14 $102.19 $100.16 53,228
2021-02-02 $102.15 $102.27 $102.15 $102.17 $100.14 49,115
2021-02-01 $102.11 $102.25 $102.11 $102.17 $100.14 209,767
2021-01-29 $102.29 $102.31 $102.25 $102.30 $100.15 89,869
2021-01-28 $102.26 $102.30 $102.25 $102.26 $100.11 48,548
2021-01-27 $102.26 $102.30 $102.23 $102.25 $100.10 71,025
2021-01-26 $102.30 $102.31 $102.23 $102.25 $100.10 46,865
2021-01-25 $102.21 $102.28 $102.21 $102.25 $100.10 63,390
2021-01-22 $102.24 $102.26 $102.20 $102.26 $100.11 86,559
2021-01-21 $102.16 $102.93 $102.16 $102.21 $100.06 112,616
2021-01-20 $102.10 $102.23 $102.05 $102.21 $100.06 77,143
2021-01-19 $102.17 $102.20 $102.11 $102.18 $100.02 85,975
2021-01-15 $102.12 $102.17 $102.08 $102.17 $100.02 69,462
2021-01-14 $102.20 $102.20 $102.04 $102.09 $99.94 87,001
2021-01-13 $102.23 $102.23 $102.05 $102.11 $99.96 156,528
2021-01-12 $102.06 $102.11 $101.98 $102.05 $99.90 54,868
2021-01-11 $102.00 $102.08 $102.00 $102.05 $99.90 35,654
2021-01-08 $102.08 $102.12 $102.00 $102.03 $99.88 36,938
2021-01-07 $102.03 $102.11 $102.00 $102.08 $99.93 45,275
2021-01-06 $102.07 $102.11 $102.00 $102.03 $99.88 109,915
2021-01-05 $102.11 $102.11 $102.03 $102.07 $99.92 53,627
2021-01-04 $102.04 $102.07 $101.93 $102.00 $99.85 48,582
2020-12-31 $102.10 $102.10 $101.98 $102.05 $99.90 80,195
2020-12-30 $102.10 $102.10 $101.97 $101.97 $99.82 42,010
2020-12-29 $102.12 $102.18 $102.08 $102.18 $99.88 135,484
2020-12-28 $102.09 $102.19 $102.09 $102.13 $99.83 36,068
2020-12-24 $102.23 $102.23 $102.10 $102.10 $99.80 11,953
2020-12-23 $102.20 $102.20 $102.11 $102.19 $99.89 41,396
2020-12-22 $102.10 $102.16 $102.09 $102.16 $99.86 33,793
2020-12-21 $102.00 $102.15 $102.00 $102.14 $99.84 57,705
2020-12-18 $101.90 $102.09 $101.90 $102.09 $99.79 57,009
2020-12-17 $102.08 $102.09 $102.03 $102.07 $99.77 38,419
2020-12-16 $101.91 $102.12 $101.91 $102.06 $99.77 175,428
2020-12-15 $102.12 $102.12 $101.96 $102.00 $99.71 34,024
2020-12-14 $102.02 $102.10 $102.01 $102.06 $99.76 40,734
2020-12-11 $102.04 $102.06 $102.02 $102.06 $99.76 33,452
2020-12-10 $101.91 $102.05 $101.91 $102.03 $99.74 30,589
2020-12-09 $101.97 $101.99 $101.91 $101.94 $99.65 65,445
2020-12-08 $101.97 $101.99 $101.92 $101.99 $99.70 56,949
2020-12-07 $102.01 $102.01 $101.88 $101.96 $99.67 61,799
2020-12-04 $101.94 $101.95 $101.85 $101.93 $99.64 56,247
2020-12-03 $101.85 $101.96 $101.85 $101.93 $99.64 84,236
2020-12-02 $101.84 $101.91 $101.83 $101.85 $99.56 187,011
2020-12-01 $102.39 $102.39 $101.80 $101.83 $99.54 53,512
2020-11-30 $102.04 $102.07 $101.96 $102.01 $99.57 65,821
2020-11-27 $102.08 $102.08 $101.96 $102.03 $99.59 22,235
2020-11-25 $102.04 $102.04 $101.95 $101.99 $99.55 55,387
2020-11-24 $101.92 $102.02 $101.92 $101.99 $99.55 72,280
2020-11-23 $101.93 $102.07 $101.93 $102.04 $99.60 61,057
2020-11-20 $102.02 $102.05 $101.93 $102.02 $99.58 38,857
2020-11-19 $101.92 $102.03 $101.92 $102.02 $99.58 57,996
2020-11-18 $101.94 $101.95 $101.85 $101.92 $99.48 54,714
2020-11-17 $101.91 $101.98 $101.88 $101.94 $99.50 33,429
2020-11-16 $102.01 $102.01 $101.86 $101.91 $99.47 56,027
2020-11-13 $101.94 $102.05 $101.94 $102.00 $99.56 27,477
2020-11-12 $102.00 $102.00 $101.89 $101.93 $99.49 33,486
2020-11-11 $101.91 $101.97 $101.85 $101.93 $99.49 39,563
2020-11-10 $101.94 $101.96 $101.81 $101.87 $99.43 47,464
2020-11-09 $102.07 $102.09 $101.87 $101.93 $99.49 75,794
2020-11-06 $102.01 $102.01 $101.88 $101.92 $99.48 41,499
2020-11-05 $102.08 $102.08 $101.95 $102.00 $99.56 30,668
2020-11-04 $102.16 $102.16 $102.07 $102.11 $99.67 132,163
2020-11-03 $102.09 $102.19 $102.08 $102.11 $99.67 34,562
2020-11-02 $102.13 $102.25 $102.13 $102.16 $99.72 40,576
2020-10-30 $102.39 $102.39 $102.30 $102.35 $99.74 35,706
2020-10-29 $102.32 $102.32 $102.22 $102.29 $99.69 54,384
2020-10-28 $102.15 $102.22 $102.15 $102.19 $99.58 26,295
2020-10-27 $102.11 $102.20 $102.11 $102.18 $99.58 40,288
2020-10-26 $102.20 $102.20 $102.10 $102.16 $99.55 59,687
2020-10-23 $102.08 $102.22 $102.08 $102.20 $99.60 56,296
2020-10-22 $102.19 $102.19 $102.10 $102.18 $99.58 19,946
2020-10-21 $102.06 $102.15 $102.06 $102.08 $99.48 35,662
2020-10-20 $102.08 $102.21 $102.03 $102.07 $99.47 73,284
2020-10-19 $102.63 $102.63 $102.03 $102.09 $99.49 35,880
2020-10-16 $102.57 $102.57 $101.99 $102.06 $99.46 40,566
2020-10-15 $102.07 $102.07 $101.97 $101.99 $99.39 43,318
2020-10-14 $101.99 $102.05 $101.98 $102.04 $99.44 36,847
2020-10-13 $102.07 $102.12 $101.95 $101.99 $99.40 45,246
2020-10-12 $101.99 $102.03 $101.95 $102.03 $99.43 77,418
2020-10-09 $102.03 $102.07 $101.94 $102.05 $99.45 56,282
2020-10-08 $102.03 $102.08 $102.03 $102.03 $99.43 53,676
2020-10-07 $102.01 $102.17 $102.00 $102.08 $99.48 90,389
2020-10-06 $102.03 $102.22 $101.99 $102.04 $99.44 98,459
2020-10-05 $102.05 $102.05 $101.98 $102.04 $99.44 36,799
2020-10-02 $102.16 $102.19 $101.90 $102.03 $99.43 123,845
2020-10-01 $101.88 $102.03 $101.84 $102.00 $99.40 73,486
2020-09-30 $102.17 $102.18 $102.04 $102.18 $99.40 106,461
2020-09-29 $102.06 $102.19 $102.03 $102.06 $99.29 42,680
2020-09-28 $102.05 $102.19 $102.05 $102.06 $99.29 64,067
2020-09-25 $102.06 $102.24 $102.03 $102.08 $99.31 95,709
2020-09-24 $102.12 $102.23 $101.93 $102.02 $99.25 82,239
2020-09-23 $102.21 $102.24 $102.04 $102.15 $99.37 51,941
2020-09-22 $102.15 $102.25 $102.13 $102.20 $99.42 45,558
2020-09-21 $101.99 $102.14 $101.99 $102.14 $99.36 56,668
2020-09-18 $102.13 $102.14 $102.08 $102.12 $99.34 56,703
2020-09-17 $101.97 $102.12 $101.97 $102.08 $99.31 56,202
2020-09-16 $101.98 $102.10 $101.98 $102.10 $99.33 57,939
2020-09-15 $101.91 $102.07 $101.91 $102.05 $99.28 38,926
2020-09-14 $101.89 $102.14 $101.87 $102.06 $99.29 93,995
2020-09-11 $102.04 $102.04 $102.00 $102.04 $99.26 13,212
2020-09-10 $101.97 $101.99 $101.90 $101.98 $99.21 60,552
2020-09-09 $101.93 $102.04 $101.92 $102.03 $99.26 310,813
2020-09-08 $101.95 $101.97 $101.92 $101.94 $99.17 65,890
2020-09-04 $101.97 $101.99 $101.90 $101.97 $99.20 53,440
2020-09-03 $101.92 $101.93 $101.86 $101.92 $99.15 27,341
2020-09-02 $102.04 $102.05 $101.90 $101.96 $99.19 49,209
2020-09-01 $102.12 $102.12 $101.84 $101.99 $99.22 63,737
2020-08-31 $101.90 $102.16 $101.90 $102.12 $99.20 37,752
2020-08-28 $102.07 $102.08 $101.85 $102.00 $99.08 43,453
2020-08-27 $102.06 $102.06 $101.93 $101.97 $99.05 56,076
2020-08-26 $102.00 $102.02 $101.98 $102.00 $99.08 30,010
2020-08-25 $101.97 $102.03 $101.96 $101.99 $99.07 24,436
2020-08-24 $101.99 $102.19 $101.96 $102.00 $99.08 38,339
2020-08-21 $102.05 $102.07 $101.95 $102.00 $99.08 47,072
2020-08-20 $102.07 $102.07 $102.05 $102.05 $99.13 37,611
2020-08-19 $102.07 $102.08 $101.98 $102.02 $99.10 87,760
2020-08-18 $101.93 $102.06 $101.93 $102.03 $99.11 27,148
2020-08-17 $102.01 $102.08 $101.98 $102.05 $99.13 42,098
2020-08-14 $101.90 $102.29 $101.90 $101.97 $99.05 52,863
2020-08-13 $101.92 $102.05 $101.86 $101.92 $99.01 32,596
2020-08-12 $101.89 $101.94 $101.83 $101.88 $98.97 53,547
2020-08-11 $101.87 $101.92 $101.81 $101.84 $98.93 46,003
2020-08-10 $101.88 $101.92 $101.81 $101.88 $98.97 35,152
2020-08-07 $101.83 $101.94 $101.82 $101.88 $98.97 32,641
2020-08-06 $101.90 $102.03 $101.84 $101.89 $98.98 46,784
2020-08-05 $101.84 $101.93 $101.83 $101.84 $98.93 44,796
2020-08-04 $101.82 $102.26 $101.82 $101.98 $99.06 157,925
2020-08-03 $101.87 $102.02 $101.77 $101.95 $99.03 39,784
2020-07-31 $102.07 $102.12 $101.99 $102.08 $98.99 45,597
2020-07-30 $102.07 $102.10 $102.00 $102.08 $98.99 31,711
2020-07-29 $102.03 $102.03 $101.93 $101.99 $98.89 27,540
2020-07-28 $101.99 $102.36 $101.99 $101.99 $98.90 57,433
2020-07-27 $101.93 $102.06 $101.93 $101.99 $98.90 20,636
2020-07-24 $101.94 $102.21 $101.91 $101.91 $98.82 93,103
2020-07-23 $101.99 $102.14 $101.95 $102.00 $98.91 43,829
2020-07-22 $101.99 $102.28 $101.97 $102.00 $98.91 51,025
2020-07-21 $101.97 $102.41 $101.90 $101.98 $98.89 52,451
2020-07-20 $101.94 $102.09 $101.88 $101.90 $98.81 49,119
2020-07-17 $102.00 $102.22 $101.78 $101.98 $98.89 19,855
2020-07-16 $101.97 $101.98 $101.78 $101.88 $98.79 37,536
2020-07-15 $101.97 $102.06 $101.78 $101.99 $98.90 34,630
2020-07-14 $101.80 $102.22 $101.76 $101.91 $98.82 54,900
2020-07-13 $101.75 $101.89 $101.75 $101.83 $98.74 23,600
2020-07-10 $101.86 $101.90 $101.79 $101.90 $98.81 46,201
2020-07-09 $101.81 $101.87 $101.75 $101.86 $98.77 37,693
2020-07-08 $101.78 $101.90 $101.70 $101.78 $98.69 14,652
2020-07-07 $101.81 $101.92 $101.70 $101.75 $98.67 31,473
2020-07-06 $101.75 $101.80 $101.75 $101.80 $98.71 44,918
2020-07-02 $101.74 $101.89 $101.73 $101.75 $98.67 65,417
2020-07-01 $101.87 $102.11 $101.74 $101.86 $98.77 70,708
2020-06-30 $101.96 $101.96 $101.91 $101.94 $98.68 40,234
2020-06-29 $101.68 $101.93 $101.65 $101.88 $98.62 20,626
2020-06-26 $101.72 $101.72 $101.66 $101.66 $98.40 26,445
2020-06-25 $101.65 $101.79 $101.65 $101.73 $98.47 17,003
2020-06-24 $101.65 $101.70 $101.60 $101.66 $98.40 39,451
2020-06-23 $101.67 $101.68 $101.53 $101.63 $98.38 30,517
2020-06-22 $101.53 $101.68 $101.53 $101.63 $98.38 73,487
2020-06-19 $101.59 $101.75 $101.46 $101.55 $98.30 55,542
2020-06-18 $101.35 $101.56 $101.23 $101.45 $98.20 12,278
2020-06-17 $101.19 $101.50 $101.19 $101.47 $98.22 46,601
2020-06-16 $101.17 $101.28 $100.99 $101.18 $97.94 89,409
2020-06-15 $101.21 $101.29 $100.96 $101.28 $98.04 32,296
2020-06-12 $101.17 $101.24 $101.09 $101.24 $98.00 43,119
2020-06-11 $101.14 $101.15 $100.98 $100.98 $97.75 38,470
2020-06-10 $100.76 $101.21 $100.76 $101.12 $97.88 29,255
2020-06-09 $100.85 $100.90 $100.69 $100.90 $97.67 74,610
2020-06-08 $100.58 $100.90 $100.45 $100.74 $97.51 67,284
2020-06-05 $100.60 $100.74 $100.60 $100.66 $97.44 36,902
2020-06-04 $100.48 $100.55 $100.36 $100.40 $97.19 47,200
2020-06-03 $100.48 $100.55 $100.40 $100.50 $97.28 59,043
2020-06-02 $100.43 $100.80 $100.43 $100.63 $97.41 48,107
2020-06-01 $100.59 $100.66 $100.35 $100.57 $97.35 36,301
2020-05-29 $100.80 $101.08 $100.45 $100.76 $97.36 43,287
2020-05-28 $100.65 $100.65 $100.51 $100.63 $97.23 23,756
2020-05-27 $100.51 $100.93 $100.50 $100.91 $97.50 42,572
2020-05-26 $100.44 $100.74 $100.43 $100.58 $97.19 33,808
2020-05-22 $100.42 $100.55 $100.33 $100.43 $97.04 28,007
2020-05-21 $100.33 $100.37 $100.30 $100.35 $96.96 38,488
2020-05-20 $100.32 $100.50 $100.29 $100.50 $97.11 31,195
2020-05-19 $100.21 $100.35 $100.21 $100.27 $96.89 60,536
2020-05-18 $100.31 $100.39 $100.26 $100.32 $96.93 43,439
2020-05-15 $100.35 $100.40 $100.25 $100.39 $97.00 32,953
2020-05-14 $100.36 $100.37 $100.18 $100.35 $96.96 32,596
2020-05-13 $100.15 $100.46 $100.05 $100.37 $96.98 32,593
2020-05-12 $100.45 $100.45 $100.10 $100.27 $96.89 34,352
2020-05-11 $100.04 $100.26 $100.04 $100.20 $96.82 36,734
2020-05-08 $100.01 $100.46 $99.77 $99.81 $96.44 51,777
2020-05-07 $99.98 $100.45 $99.90 $100.20 $96.82 27,197
2020-05-06 $99.97 $99.99 $99.79 $99.97 $96.60 16,846
2020-05-05 $99.74 $99.93 $99.74 $99.93 $96.56 18,733
2020-05-04 $99.52 $99.94 $99.50 $99.74 $96.37 25,701
2020-05-01 $99.90 $99.98 $99.71 $99.95 $96.58 18,699
2020-04-30 $99.98 $99.98 $99.70 $99.98 $96.38 36,949
2020-04-29 $99.79 $99.98 $99.48 $99.98 $96.38 31,987
2020-04-28 $99.95 $99.95 $99.60 $99.78 $96.19 16,883
2020-04-27 $99.88 $99.88 $99.63 $99.84 $96.25 19,428
2020-04-24 $99.12 $99.98 $99.12 $99.89 $96.30 14,411
2020-04-23 $99.29 $99.99 $99.16 $99.52 $95.94 64,451
2020-04-22 $99.66 $99.74 $99.24 $99.62 $96.04 24,876
2020-04-21 $98.78 $99.60 $98.78 $99.49 $95.91 24,811
2020-04-20 $99.23 $99.70 $99.23 $99.47 $95.89 11,257
2020-04-17 $99.99 $99.99 $99.22 $99.41 $95.83 66,504
2020-04-16 $99.12 $99.88 $98.65 $99.32 $95.75 24,055
2020-04-15 $98.92 $100.00 $98.60 $99.15 $95.58 54,042
2020-04-14 $98.59 $99.26 $98.18 $98.84 $95.28 29,483
2020-04-13 $98.01 $98.86 $98.01 $98.59 $95.04 64,999
2020-04-09 $98.39 $98.79 $98.22 $98.27 $94.74 51,409
2020-04-08 $98.43 $98.84 $98.10 $98.52 $94.98 17,192
2020-04-07 $98.42 $98.93 $97.84 $98.64 $95.09 100,733
2020-04-06 $99.21 $99.26 $98.10 $98.31 $94.77 14,916
2020-04-03 $97.82 $99.01 $97.52 $97.62 $94.11 32,056
2020-04-02 $97.78 $98.75 $97.59 $98.75 $95.20 13,102
2020-04-01 $98.21 $98.88 $97.27 $97.48 $93.97 43,038
2020-03-31 $97.42 $99.01 $97.16 $99.00 $95.22 23,266
2020-03-30 $95.63 $97.66 $94.38 $97.17 $93.46 15,422
2020-03-27 $94.80 $96.85 $94.80 $96.85 $93.16 47,435
2020-03-26 $96.40 $96.83 $92.54 $93.45 $89.89 50,492
2020-03-25 $94.86 $96.39 $94.10 $95.57 $91.92 28,045
2020-03-24 $94.00 $94.99 $89.40 $94.31 $90.71 67,287
2020-03-23 $89.25 $94.76 $89.25 $93.93 $90.35 84,819
2020-03-20 $94.34 $96.50 $93.57 $94.46 $90.86 126,356
2020-03-19 $94.46 $98.16 $94.11 $96.20 $92.53 133,501
2020-03-18 $98.12 $99.04 $95.66 $96.92 $93.22 83,398
2020-03-17 $99.00 $99.00 $98.01 $98.25 $94.50 184,472
2020-03-16 $99.50 $99.70 $97.87 $99.00 $95.22 77,896
2020-03-13 $99.64 $100.97 $98.65 $100.09 $96.27 101,574
2020-03-12 $100.23 $101.21 $99.80 $99.80 $95.99 293,952
2020-03-11 $100.01 $101.15 $100.01 $100.81 $96.97 91,635
2020-03-10 $101.33 $101.93 $100.52 $100.52 $96.69 65,345
2020-03-09 $101.86 $108.00 $101.33 $102.33 $98.43 44,664
2020-03-06 $101.98 $102.18 $101.71 $101.91 $98.02 42,461
2020-03-05 $101.70 $101.78 $101.53 $101.71 $97.83 60,157
2020-03-04 $101.69 $101.73 $101.41 $101.41 $97.54 67,749
2020-03-03 $101.07 $101.55 $101.06 $101.45 $97.58 86,518
2020-03-02 $101.14 $101.70 $101.14 $101.37 $97.50 155,025
2020-02-28 $101.82 $101.82 $101.14 $101.43 $97.37 73,739
2020-02-27 $100.86 $101.17 $100.77 $101.05 $97.00 218,743
2020-02-26 $100.89 $100.95 $100.69 $100.95 $96.91 57,796
2020-02-25 $100.74 $100.92 $100.63 $100.89 $96.85 37,612
2020-02-24 $100.60 $100.71 $100.55 $100.68 $96.65 23,323
2020-02-21 $100.44 $100.59 $100.44 $100.48 $96.46 53,534
2020-02-20 $100.37 $100.50 $100.37 $100.42 $96.40 17,193
2020-02-19 $100.44 $100.49 $100.34 $100.49 $96.47 20,019
2020-02-18 $100.31 $100.52 $100.31 $100.41 $96.39 21,406
2020-02-14 $100.46 $100.46 $100.32 $100.45 $96.43 31,049
2020-02-13 $100.45 $100.45 $100.33 $100.42 $96.40 17,001
2020-02-12 $100.37 $100.41 $100.31 $100.33 $96.31 71,126
2020-02-11 $100.29 $100.46 $100.29 $100.37 $96.35 21,545
2020-02-10 $100.23 $100.49 $100.23 $100.39 $96.37 17,477
2020-02-07 $100.30 $100.39 $100.25 $100.38 $96.36 38,093
2020-02-06 $100.28 $100.31 $100.18 $100.23 $96.22 27,574
2020-02-05 $100.33 $100.33 $100.18 $100.25 $96.24 23,549
2020-02-04 $100.29 $100.43 $100.26 $100.39 $96.37 43,010
2020-02-03 $100.54 $100.62 $100.45 $100.54 $96.52 29,280
2020-01-31 $100.40 $100.65 $100.40 $100.55 $96.32 25,424
2020-01-30 $100.44 $100.58 $100.44 $100.47 $96.25 8,327
2020-01-29 $100.29 $100.45 $100.26 $100.44 $96.22 15,527
2020-01-28 $100.41 $100.45 $100.35 $100.36 $96.14 90,941
2020-01-27 $100.24 $100.41 $100.24 $100.41 $96.19 19,496
2020-01-24 $100.26 $100.30 $100.24 $100.28 $96.06 16,229
2020-01-23 $100.24 $100.24 $100.13 $100.23 $96.02 19,577
2020-01-22 $100.12 $100.20 $100.09 $100.16 $95.95 28,045
2020-01-21 $99.98 $100.13 $99.98 $100.12 $95.91 37,294
2020-01-17 $99.97 $100.03 $99.90 $100.03 $95.83 60,551
2020-01-16 $99.97 $100.10 $99.93 $99.98 $95.78 26,208
2020-01-15 $99.97 $100.01 $99.90 $99.97 $95.77 28,868
2020-01-14 $99.96 $99.98 $99.93 $99.97 $95.77 62,254
2020-01-13 $99.91 $99.94 $99.86 $99.91 $95.71 23,241
2020-01-10 $99.93 $99.95 $99.79 $99.94 $95.74 45,645
2020-01-09 $99.94 $99.94 $99.76 $99.85 $95.65 11,786
2020-01-08 $99.90 $99.98 $99.80 $99.80 $95.60 33,443
2020-01-07 $99.99 $99.99 $99.90 $99.94 $95.73 20,125
2020-01-06 $100.02 $100.02 $99.85 $99.93 $95.73 30,249
2020-01-03 $99.95 $99.97 $99.86 $99.97 $95.77 16,847
2020-01-02 $99.75 $100.15 $99.75 $99.87 $95.67 51,885
2019-12-31 $99.78 $99.80 $99.71 $99.80 $95.60 25,079
2019-12-30 $99.78 $99.78 $99.65 $99.71 $95.52 18,442
2019-12-27 $99.85 $100.05 $99.85 $100.03 $95.52 20,699
2019-12-26 $99.87 $100.04 $99.87 $99.96 $95.45 12,513
2019-12-24 $99.97 $99.98 $99.86 $99.96 $95.45 6,055
2019-12-23 $99.87 $100.02 $99.86 $99.93 $95.42 67,122
2019-12-20 $99.93 $100.02 $99.87 $100.01 $95.50 56,315
2019-12-19 $99.87 $99.96 $99.83 $99.94 $95.43 15,743
2019-12-18 $99.79 $99.93 $99.79 $99.80 $95.30 78,726
2019-12-17 $99.79 $99.98 $99.78 $99.86 $95.36 10,196
2019-12-16 $99.74 $99.86 $99.74 $99.79 $95.29 14,654
2019-12-13 $99.86 $99.92 $99.69 $99.89 $95.39 22,877
2019-12-12 $99.91 $99.91 $99.72 $99.83 $95.33 26,668
2019-12-11 $99.84 $99.90 $99.79 $99.82 $95.32 14,775
2019-12-10 $99.81 $99.87 $99.76 $99.76 $95.26 17,263
2019-12-09 $99.88 $99.88 $99.77 $99.86 $95.36 10,774
2019-12-06 $99.83 $99.86 $99.76 $99.79 $95.29 29,426
2019-12-05 $99.97 $99.97 $99.80 $99.86 $95.36 7,804
2019-12-04 $100.00 $100.00 $99.80 $99.83 $95.33 26,523
2019-12-03 $99.83 $100.00 $99.83 $99.99 $95.48 21,514
2019-12-02 $99.85 $99.86 $99.65 $99.68 $95.18 35,256
2019-11-29 $100.11 $100.11 $100.01 $100.02 $95.22 5,394
2019-11-27 $100.07 $100.08 $100.01 $100.06 $95.26 11,332
2019-11-26 $100.13 $100.15 $100.09 $100.13 $95.33 52,729
2019-11-25 $100.07 $100.11 $100.07 $100.11 $95.31 19,452
2019-11-22 $100.01 $100.10 $100.01 $100.10 $95.30 10,505
2019-11-21 $100.06 $100.11 $100.03 $100.10 $95.30 24,787
2019-11-20 $100.08 $100.19 $100.06 $100.13 $95.33 7,452
2019-11-19 $100.10 $100.10 $100.04 $100.10 $95.30 9,805
2019-11-18 $100.08 $100.10 $100.02 $100.08 $95.28 9,741
2019-11-15 $100.04 $100.10 $100.00 $100.03 $95.23 27,662
2019-11-14 $99.93 $100.09 $99.93 $100.00 $95.20 39,973
2019-11-13 $99.94 $100.00 $99.90 $99.93 $95.14 52,370
2019-11-12 $99.78 $99.97 $99.77 $99.91 $95.12 9,557
2019-11-11 $99.75 $99.85 $99.74 $99.80 $95.01 11,198
2019-11-08 $99.86 $99.86 $99.79 $99.80 $95.01 31,457
2019-11-07 $99.88 $100.00 $99.72 $99.83 $95.04 26,901
2019-11-06 $99.92 $99.97 $99.88 $99.95 $95.16 19,843
2019-11-05 $99.90 $99.95 $99.79 $99.86 $95.07 41,003
2019-11-04 $100.19 $100.19 $99.87 $99.96 $95.17 19,866
2019-11-01 $99.90 $100.02 $99.90 $100.00 $95.20 15,657
2019-10-31 $100.20 $100.33 $100.18 $100.32 $95.22 12,260
2019-10-30 $99.99 $100.18 $99.99 $100.18 $95.09 25,122
2019-10-29 $99.98 $100.12 $99.98 $100.09 $95.00 11,190
2019-10-28 $100.19 $100.19 $100.04 $100.11 $95.02 11,788
2019-10-25 $100.12 $100.20 $100.03 $100.11 $95.02 17,803
2019-10-24 $100.15 $100.19 $100.11 $100.14 $95.05 20,184
2019-10-23 $100.07 $100.18 $100.05 $100.05 $94.97 16,679
2019-10-22 $100.03 $100.18 $99.98 $100.10 $95.01 13,012
2019-10-21 $100.01 $100.15 $100.00 $100.04 $94.96 14,233
2019-10-18 $100.14 $100.18 $100.03 $100.08 $94.99 15,321
2019-10-17 $100.01 $100.27 $99.96 $100.07 $94.99 13,927
2019-10-16 $100.01 $100.29 $99.94 $100.00 $94.92 13,281
2019-10-15 $100.04 $100.19 $99.95 $100.01 $94.93 15,008
2019-10-14 $100.09 $100.09 $99.87 $100.08 $94.99 29,792
2019-10-11 $100.05 $100.17 $100.05 $100.07 $94.99 46,228
2019-10-10 $100.50 $100.50 $100.01 $100.21 $95.12 57,329
2019-10-09 $100.15 $100.42 $100.15 $100.26 $95.17 75,383
2019-10-08 $100.31 $100.34 $100.21 $100.27 $95.18 28,047
2019-10-07 $100.23 $100.38 $100.23 $100.33 $95.23 31,956
2019-10-04 $100.25 $100.41 $100.25 $100.38 $95.28 37,747
2019-10-03 $100.43 $100.43 $100.26 $100.32 $95.22 15,416
2019-10-02 $100.13 $100.18 $100.12 $100.17 $95.08 23,344
2019-10-01 $100.12 $100.16 $100.00 $100.08 $94.99 12,643
2019-09-30 $100.21 $100.35 $100.21 $100.35 $94.95 8,520
2019-09-27 $100.26 $100.30 $100.23 $100.30 $94.90 15,677
2019-09-26 $100.25 $100.29 $100.20 $100.24 $94.84 7,865
2019-09-25 $100.30 $100.30 $100.21 $100.23 $94.83 19,255
2019-09-24 $100.24 $100.32 $100.22 $100.27 $94.87 23,125
2019-09-23 $99.92 $100.25 $99.92 $100.23 $94.83 9,620
2019-09-20 $100.05 $100.08 $100.00 $100.08 $94.69 16,880
2019-09-19 $99.99 $100.09 $99.96 $100.03 $94.64 36,089
2019-09-18 $100.12 $100.18 $100.05 $100.08 $94.69 51,041
2019-09-17 $99.90 $100.05 $99.90 $100.04 $94.65 159,968
2019-09-16 $99.96 $99.96 $99.85 $99.92 $94.54 26,194
2019-09-13 $99.95 $99.96 $99.85 $99.85 $94.47 24,714
2019-09-12 $99.97 $100.04 $99.95 $99.95 $94.57 13,274
2019-09-11 $100.05 $100.05 $99.96 $100.00 $94.62 8,871
2019-09-10 $100.19 $100.19 $100.02 $100.06 $94.67 14,610
2019-09-09 $100.23 $100.23 $100.14 $100.18 $94.79 7,235
2019-09-06 $100.32 $100.32 $100.15 $100.22 $94.82 28,432
2019-09-05 $100.54 $100.54 $100.23 $100.34 $94.94 16,776
2019-09-04 $100.31 $100.41 $100.31 $100.41 $95.00 19,561
2019-09-03 $100.32 $100.32 $100.20 $100.30 $94.90 33,452
2019-08-30 $100.40 $100.53 $100.38 $100.53 $94.85 18,913
2019-08-29 $100.54 $100.54 $100.38 $100.38 $94.71 101,794
2019-08-28 $100.43 $100.54 $100.43 $100.49 $94.82 13,475
2019-08-27 $100.51 $100.54 $100.42 $100.47 $94.80 23,340
2019-08-26 $100.54 $100.55 $100.50 $100.52 $94.84 25,155
2019-08-23 $100.42 $100.50 $100.42 $100.47 $94.80 8,321
2019-08-22 $100.40 $100.45 $100.35 $100.41 $94.74 29,322
2019-08-21 $100.49 $100.52 $100.31 $100.43 $94.76 74,950
2019-08-20 $100.46 $100.48 $100.34 $100.46 $94.79 8,388
2019-08-19 $100.45 $100.45 $100.31 $100.40 $94.73 9,449
2019-08-16 $100.45 $100.46 $100.31 $100.40 $94.73 8,871
2019-08-15 $100.41 $100.47 $100.30 $100.47 $94.80 18,345
2019-08-14 $100.41 $100.44 $100.33 $100.38 $94.71 15,263
2019-08-13 $100.36 $100.42 $100.28 $100.28 $94.62 18,259
2019-08-12 $100.42 $100.46 $100.32 $100.39 $94.72 11,908
2019-08-09 $100.26 $100.38 $100.22 $100.31 $94.65 16,763
2019-08-08 $100.25 $100.35 $100.22 $100.25 $94.59 266,359
2019-08-07 $100.48 $100.50 $100.31 $100.31 $94.65 48,207
2019-08-06 $100.30 $100.45 $100.30 $100.37 $94.70 8,842
2019-08-05 $100.24 $100.49 $100.24 $100.28 $94.62 28,571
2019-08-02 $100.50 $100.50 $100.26 $100.31 $94.65 12,902
2019-08-01 $100.08 $100.50 $100.08 $100.50 $94.82 79,107
2019-07-31 $100.36 $100.43 $100.31 $100.31 $94.42 25,884
2019-07-30 $100.36 $100.37 $100.32 $100.36 $94.47 25,802
2019-07-29 $100.33 $100.46 $100.29 $100.36 $94.47 70,233
2019-07-26 $100.25 $100.30 $100.21 $100.30 $94.41 31,132
2019-07-25 $100.25 $100.27 $100.20 $100.24 $94.35 10,024
2019-07-24 $100.24 $100.26 $100.21 $100.26 $94.37 9,546
2019-07-23 $100.23 $100.23 $100.18 $100.23 $94.34 6,820
2019-07-22 $100.14 $100.24 $100.14 $100.22 $94.34 28,127
2019-07-19 $100.18 $100.23 $100.17 $100.22 $94.34 13,352
2019-07-18 $100.10 $100.19 $100.10 $100.19 $94.31 3,637
2019-07-17 $100.05 $100.21 $100.05 $100.21 $94.33 22,460
2019-07-16 $100.14 $100.14 $100.05 $100.10 $94.22 13,966
2019-07-15 $100.08 $100.14 $100.08 $100.10 $94.22 13,621
2019-07-12 $100.14 $100.14 $100.09 $100.13 $94.25 14,168
2019-07-11 $100.01 $100.13 $100.00 $100.01 $94.14 21,239
2019-07-10 $99.93 $100.07 $99.93 $100.07 $94.19 16,044
2019-07-09 $100.06 $100.09 $99.92 $100.04 $94.17 24,935
2019-07-08 $99.92 $100.00 $99.92 $100.00 $94.13 15,404
2019-07-05 $99.95 $99.98 $99.83 $99.86 $94.00 11,019
2019-07-03 $100.05 $100.10 $100.01 $100.09 $94.21 8,833
2019-07-02 $99.91 $100.13 $99.91 $100.06 $94.18 91,194
2019-07-01 $100.05 $100.09 $99.87 $100.07 $94.19 12,762
2019-06-28 $100.20 $100.23 $100.18 $100.22 $94.12 25,560
2019-06-27 $100.20 $100.21 $100.12 $100.21 $94.11 16,246
2019-06-26 $100.19 $100.19 $100.11 $100.14 $94.04 19,340
2019-06-25 $100.07 $100.23 $100.07 $100.21 $94.11 23,932
2019-06-24 $100.24 $100.24 $100.13 $100.22 $94.12 15,085
2019-06-21 $100.12 $100.16 $100.02 $100.06 $93.97 15,345
2019-06-20 $100.18 $100.23 $100.05 $100.16 $94.06 53,944
2019-06-19 $99.92 $100.37 $99.92 $100.29 $94.18 17,747
2019-06-18 $100.06 $100.06 $99.97 $100.03 $93.94 9,910
2019-06-17 $99.90 $99.97 $99.90 $99.95 $93.87 6,596
2019-06-14 $99.87 $100.00 $99.84 $99.90 $93.82 17,533
2019-06-13 $99.83 $99.99 $99.83 $99.99 $93.90 11,292
2019-06-12 $99.77 $99.95 $99.77 $99.93 $93.85 36,165
2019-06-11 $99.80 $99.94 $99.78 $99.83 $93.75 7,280
2019-06-10 $99.88 $99.88 $99.82 $99.84 $93.76 16,044
2019-06-07 $99.97 $99.98 $99.94 $99.96 $93.87 9,493
2019-06-06 $99.96 $100.00 $99.90 $99.95 $93.87 12,893
2019-06-05 $99.94 $99.96 $99.84 $99.91 $93.83 9,802
2019-06-04 $99.85 $99.85 $99.75 $99.83 $93.75 9,810
2019-06-03 $99.92 $99.95 $99.72 $99.91 $93.83 31,865
2019-05-31 $99.80 $100.00 $99.80 $99.93 $93.62 20,958
2019-05-30 $99.83 $99.85 $99.77 $99.83 $93.53 9,648
2019-05-29 $99.76 $99.81 $99.70 $99.72 $93.42 4,958
2019-05-28 $99.77 $99.84 $99.69 $99.84 $93.54 36,688
2019-05-24 $99.80 $99.80 $99.70 $99.77 $93.47 12,305
2019-05-23 $99.82 $99.85 $99.75 $99.85 $93.55 6,107
2019-05-22 $99.84 $99.85 $99.76 $99.78 $93.48 23,063
2019-05-21 $99.82 $99.87 $99.73 $99.82 $93.52 55,506
2019-05-20 $99.86 $99.91 $99.77 $99.87 $93.57 73,122
2019-05-17 $99.80 $99.88 $99.75 $99.79 $93.49 19,867
2019-05-16 $99.86 $99.86 $99.70 $99.80 $93.50 17,916
2019-05-15 $99.90 $99.90 $99.87 $99.89 $93.58 16,755
2019-05-14 $99.84 $99.86 $99.81 $99.84 $93.54 17,694
2019-05-13 $99.86 $99.95 $99.73 $99.91 $93.60 26,930
2019-05-10 $99.78 $99.90 $99.70 $99.81 $93.51 21,631
2019-05-09 $99.63 $99.74 $99.63 $99.72 $93.42 19,471
2019-05-08 $99.61 $99.70 $99.61 $99.66 $93.37 4,347
2019-05-07 $99.68 $99.70 $99.63 $99.70 $93.41 12,749
2019-05-06 $99.69 $99.69 $99.61 $99.69 $93.40 12,143
2019-05-03 $99.55 $99.68 $99.55 $99.67 $93.38 25,193
2019-05-02 $99.67 $99.67 $99.54 $99.63 $93.34 40,482
2019-05-01 $99.63 $99.94 $99.63 $99.65 $93.36 17,512
2019-04-30 $99.92 $99.93 $99.87 $99.93 $93.41 12,062
2019-04-29 $99.87 $99.88 $99.82 $99.87 $93.35 15,180
2019-04-26 $99.73 $99.84 $99.73 $99.84 $93.32 9,190
2019-04-25 $99.82 $99.82 $99.75 $99.79 $93.28 19,755
2019-04-24 $99.71 $99.77 $99.70 $99.75 $93.24 19,311
2019-04-23 $99.77 $99.86 $99.68 $99.73 $93.22 30,026
2019-04-22 $99.69 $99.74 $99.60 $99.68 $93.17 8,765
2019-04-18 $99.55 $99.62 $99.55 $99.56 $93.06 10,691
2019-04-17 $99.56 $99.72 $99.53 $99.70 $93.19 11,119
2019-04-16 $99.70 $99.71 $99.51 $99.58 $93.07 22,233
2019-04-15 $99.60 $99.60 $99.53 $99.56 $93.06 8,587
2019-04-12 $99.45 $99.56 $99.45 $99.46 $92.97 19,752
2019-04-11 $99.67 $99.67 $99.50 $99.51 $93.01 13,965
2019-04-10 $99.66 $99.66 $99.51 $99.59 $93.09 5,742
2019-04-09 $99.50 $99.58 $99.45 $99.53 $93.03 16,535
2019-04-08 $99.59 $99.65 $99.44 $99.51 $93.01 29,591
2019-04-05 $99.59 $99.64 $99.53 $99.53 $93.03 7,408
2019-04-04 $99.46 $99.64 $99.40 $99.45 $92.96 11,894
2019-04-03 $99.40 $99.50 $99.40 $99.43 $92.94 22,212
2019-04-02 $99.58 $99.59 $99.44 $99.51 $93.01 4,967
2019-04-01 $99.44 $99.56 $99.03 $99.35 $92.86 25,567
2019-03-29 $99.80 $99.98 $99.68 $99.74 $93.02 45,612
2019-03-28 $99.67 $99.95 $99.66 $99.80 $93.08 12,795
2019-03-27 $99.79 $99.80 $99.63 $99.69 $92.98 7,096
2019-03-26 $99.62 $99.75 $99.60 $99.66 $92.95 9,075
2019-03-25 $99.79 $99.79 $99.60 $99.71 $92.99 9,409
2019-03-22 $99.52 $99.65 $99.52 $99.59 $92.88 47,316
2019-03-21 $99.53 $99.54 $99.51 $99.52 $92.82 18,389
2019-03-20 $99.53 $99.73 $99.51 $99.72 $93.00 16,895
2019-03-19 $99.51 $99.54 $99.51 $99.52 $92.82 11,510
2019-03-18 $99.55 $99.55 $99.51 $99.52 $92.82 24,756
2019-03-15 $99.44 $99.53 $99.42 $99.50 $92.80 43,589
2019-03-14 $99.47 $99.48 $99.42 $99.45 $92.75 12,440
2019-03-13 $99.47 $99.53 $99.42 $99.52 $92.82 85,843
2019-03-12 $99.45 $99.61 $99.44 $99.55 $92.85 21,336
2019-03-11 $99.50 $99.56 $99.44 $99.50 $92.80 195,291
2019-03-08 $99.45 $99.52 $99.36 $99.49 $92.79 350,043
2019-03-07 $99.38 $99.62 $99.38 $99.55 $92.85 76,489
2019-03-06 $99.37 $99.43 $99.28 $99.39 $92.70 4,716
2019-03-05 $99.38 $99.41 $99.27 $99.41 $92.71 6,404
2019-03-04 $99.26 $99.52 $99.26 $99.35 $92.66 9,251
2019-03-01 $99.24 $99.49 $99.15 $99.20 $92.52 26,892
2019-02-28 $99.51 $99.56 $99.36 $99.50 $92.59 20,602
2019-02-27 $99.32 $99.42 $99.32 $99.35 $92.45 10,809
2019-02-26 $99.58 $99.58 $99.36 $99.50 $92.59 14,297
2019-02-25 $99.53 $99.57 $99.35 $99.48 $92.57 12,301
2019-02-22 $99.45 $99.57 $99.38 $99.46 $92.56 9,947
2019-02-21 $99.50 $99.50 $99.29 $99.34 $92.44 9,661
2019-02-20 $99.34 $99.39 $99.26 $99.33 $92.44 11,605
2019-02-19 $99.28 $99.41 $99.21 $99.35 $92.45 7,032
2019-02-15 $99.32 $99.40 $99.20 $99.23 $92.34 45,752
2019-02-14 $99.33 $99.42 $99.17 $99.34 $92.44 50,399
2019-02-13 $99.19 $99.30 $99.17 $99.20 $92.31 10,110
2019-02-12 $99.30 $99.30 $99.12 $99.19 $92.30 19,237
2019-02-11 $99.20 $99.27 $99.10 $99.18 $92.30 18,822
2019-02-08 $99.08 $99.30 $99.08 $99.19 $92.30 6,247
2019-02-07 $99.05 $99.12 $99.04 $99.08 $92.20 48,082
2019-02-06 $99.03 $99.14 $98.99 $99.06 $92.18 23,920
2019-02-05 $99.27 $99.27 $99.08 $99.13 $92.25 11,932
2019-02-04 $98.98 $99.10 $98.95 $99.03 $92.16 9,311
2019-02-01 $98.90 $98.97 $98.85 $98.97 $92.10 27,194
2019-01-31 $99.31 $99.40 $99.11 $99.25 $92.15 18,641
2019-01-30 $99.14 $99.23 $98.98 $99.17 $92.07 9,933
2019-01-29 $99.01 $99.12 $99.01 $99.07 $91.98 14,705
2019-01-28 $98.99 $99.08 $98.95 $98.95 $91.87 6,489
2019-01-25 $99.04 $99.25 $98.94 $99.03 $91.94 11,556
2019-01-24 $99.16 $99.22 $99.03 $99.06 $91.97 12,730
2019-01-23 $99.02 $99.10 $98.89 $98.90 $91.82 20,158
2019-01-22 $98.88 $99.31 $98.88 $98.92 $91.84 12,196
2019-01-18 $98.91 $99.11 $98.81 $98.89 $91.81 6,327
2019-01-17 $98.80 $99.09 $98.79 $98.87 $91.79 8,926
2019-01-16 $99.06 $99.06 $98.74 $98.91 $91.83 14,106
2019-01-15 $98.78 $99.04 $98.78 $98.93 $91.85 41,155
2019-01-14 $98.81 $98.81 $98.63 $98.68 $91.62 14,331
2019-01-11 $98.58 $98.91 $98.58 $98.85 $91.78 11,513
2019-01-10 $98.85 $98.96 $98.60 $98.78 $91.71 29,443
2019-01-09 $98.55 $98.80 $98.44 $98.70 $91.64 12,937
2019-01-08 $98.63 $98.81 $98.54 $98.55 $91.50 14,839
2019-01-07 $98.84 $98.87 $98.68 $98.70 $91.64 45,704
2019-01-04 $98.80 $98.88 $98.62 $98.77 $91.70 16,360
2019-01-03 $98.85 $98.99 $98.72 $98.88 $91.80 38,863
2019-01-02 $98.63 $98.80 $98.63 $98.74 $91.67 18,085
2018-12-31 $98.71 $98.95 $98.61 $98.76 $91.69 90,257
2018-12-28 $98.78 $98.82 $98.60 $98.81 $91.74 28,360
2018-12-27 $99.18 $99.21 $98.84 $99.15 $92.05 61,552
2018-12-26 $99.07 $99.15 $98.88 $99.02 $91.93 14,081
2018-12-24 $99.00 $99.14 $98.80 $98.99 $91.91 6,761
2018-12-21 $98.87 $99.01 $98.80 $99.00 $91.91 11,820
2018-12-20 $98.91 $99.17 $98.84 $98.91 $91.83 18,329
2018-12-19 $98.86 $99.17 $98.86 $99.05 $91.96 17,609
2018-12-18 $98.91 $99.19 $98.91 $99.10 $92.01 46,746
2018-12-17 $98.98 $99.00 $98.80 $98.94 $91.85 23,141
2018-12-14 $98.94 $99.00 $98.84 $98.92 $91.84 9,567
2018-12-13 $98.86 $99.00 $98.83 $98.87 $91.79 11,504
2018-12-12 $98.72 $99.02 $98.69 $98.71 $91.65 49,961
2018-12-11 $98.86 $98.91 $98.71 $98.80 $91.73 20,218
2018-12-10 $99.02 $99.04 $98.70 $98.78 $91.71 8,760
2018-12-07 $99.00 $99.00 $98.72 $98.93 $91.85 11,672
2018-12-06 $99.06 $99.08 $98.81 $99.06 $91.97 29,715
2018-12-04 $99.05 $99.11 $98.81 $98.88 $91.80 13,045
2018-12-03 $99.16 $99.16 $98.88 $98.92 $91.84 33,862
2018-11-30 $99.26 $99.47 $99.24 $99.37 $91.95 17,974
2018-11-29 $99.51 $99.51 $99.26 $99.26 $91.85 7,217
2018-11-28 $99.26 $99.45 $99.24 $99.39 $91.97 48,493
2018-11-27 $99.35 $99.52 $99.30 $99.47 $92.04 16,958
2018-11-26 $99.33 $99.55 $99.30 $99.30 $91.89 9,637
2018-11-23 $99.26 $99.36 $99.24 $99.36 $91.94 2,156
2018-11-21 $99.29 $99.38 $99.22 $99.29 $91.88 19,477
2018-11-20 $99.32 $99.54 $99.28 $99.30 $91.89 20,171
2018-11-19 $99.55 $99.55 $99.35 $99.52 $92.09 6,537
2018-11-16 $99.41 $99.68 $99.31 $99.68 $92.24 4,063
2018-11-15 $99.98 $99.98 $99.31 $99.34 $91.92 7,595
2018-11-14 $99.99 $99.99 $99.28 $99.39 $91.97 8,125
2018-11-13 $99.23 $99.45 $99.23 $99.40 $91.98 10,200
2018-11-12 $99.25 $99.65 $99.25 $99.45 $92.03 18,088
2018-11-09 $99.26 $99.47 $99.26 $99.40 $91.98 21,939
2018-11-08 $99.43 $99.43 $99.28 $99.35 $91.93 8,733
2018-11-07 $99.32 $99.45 $99.22 $99.33 $91.91 21,103
2018-11-06 $99.48 $99.48 $99.28 $99.38 $91.96 3,382
2018-11-05 $99.27 $99.49 $99.27 $99.35 $91.93 20,926
2018-11-02 $99.39 $99.39 $99.23 $99.24 $91.83 9,600
2018-11-01 $99.52 $99.52 $99.27 $99.52 $92.09 15,663
2018-10-31 $99.76 $99.76 $99.49 $99.75 $92.06 5,437
2018-10-30 $99.55 $99.65 $99.53 $99.58 $91.91 5,387
2018-10-29 $99.57 $99.77 $99.49 $99.75 $92.06 12,792
2018-10-26 $99.58 $99.79 $99.55 $99.77 $92.08 17,461
2018-10-25 $99.51 $99.89 $99.46 $99.52 $91.85 16,422
2018-10-24 $99.82 $99.82 $99.39 $99.42 $91.76 7,122
2018-10-23 $99.69 $99.69 $99.45 $99.45 $91.79 5,405
2018-10-22 $99.63 $99.63 $99.48 $99.55 $91.88 9,211
2018-10-19 $99.48 $99.56 $99.48 $99.49 $91.82 4,084
2018-10-18 $99.49 $99.55 $99.48 $99.48 $91.81 2,699
2018-10-17 $99.46 $99.66 $99.40 $99.40 $91.74 6,643
2018-10-16 $99.66 $99.78 $99.44 $99.60 $91.92 17,781
2018-10-15 $99.77 $99.77 $99.39 $99.51 $91.84 1,876
2018-10-12 $99.53 $99.53 $99.39 $99.45 $91.79 10,717
2018-10-11 $99.39 $99.50 $99.39 $99.40 $91.74 6,165
2018-10-10 $99.44 $99.70 $99.39 $99.46 $91.79 11,576
2018-10-09 $99.52 $99.77 $99.48 $99.48 $91.81 33,280
2018-10-08 $99.69 $99.75 $99.48 $99.54 $91.87 11,025
2018-10-05 $99.32 $99.73 $99.32 $99.48 $91.81 13,440
2018-10-04 $99.42 $99.68 $99.33 $99.33 $91.67 9,382
2018-10-03 $99.49 $99.65 $99.40 $99.53 $91.86 6,579
2018-10-02 $99.50 $99.72 $99.42 $99.51 $91.84 5,959
2018-10-01 $99.45 $99.67 $99.45 $99.48 $91.81 119,159
2018-09-28 $99.66 $99.80 $99.66 $99.67 $91.79 4,873
2018-09-27 $99.67 $99.80 $99.55 $99.62 $91.74 17,689
2018-09-26 $99.58 $99.72 $99.55 $99.71 $91.82 16,480
2018-09-25 $99.68 $99.68 $99.55 $99.55 $91.67 6,873
2018-09-24 $99.53 $99.63 $99.53 $99.58 $91.70 12,418
2018-09-21 $99.43 $99.62 $99.43 $99.56 $91.68 10,515
2018-09-20 $99.40 $99.63 $99.40 $99.56 $91.68 7,866
2018-09-19 $99.40 $99.59 $99.40 $99.55 $91.67 3,485
2018-09-18 $99.53 $99.65 $99.39 $99.52 $91.65 12,595
2018-09-17 $99.68 $99.69 $99.40 $99.57 $91.69 21,131
2018-09-14 $99.39 $99.55 $99.39 $99.48 $91.61 3,962
2018-09-13 $99.40 $99.65 $99.39 $99.54 $91.67 37,398
2018-09-12 $99.50 $99.58 $99.39 $99.43 $91.56 84,331
2018-09-11 $99.46 $99.62 $99.36 $99.41 $91.55 10,067
2018-09-10 $99.38 $99.60 $99.38 $99.46 $91.59 13,129
2018-09-07 $99.48 $99.48 $99.40 $99.40 $91.54 16,943
2018-09-06 $99.42 $99.56 $99.39 $99.39 $91.53 43,378
2018-09-05 $99.60 $99.60 $99.42 $99.44 $91.57 3,511
2018-09-04 $99.42 $99.53 $99.31 $99.41 $91.55 8,493
2018-08-31 $99.61 $99.75 $99.59 $99.60 $91.50 34,115
2018-08-30 $99.64 $99.83 $99.56 $99.83 $91.71 17,566
2018-08-29 $99.66 $99.66 $99.55 $99.56 $91.46 3,206
2018-08-28 $99.48 $99.65 $99.48 $99.53 $91.44 9,147
2018-08-27 $99.70 $99.72 $99.48 $99.48 $91.39 4,764
2018-08-24 $99.60 $99.65 $99.60 $99.62 $91.52 7,693
2018-08-23 $99.67 $99.74 $99.64 $99.64 $91.54 9,905
2018-08-22 $99.60 $99.74 $99.60 $99.70 $91.59 12,287
2018-08-21 $99.60 $99.70 $99.60 $99.62 $91.52 7,808
2018-08-20 $99.70 $99.70 $99.61 $99.68 $91.57 9,009
2018-08-17 $99.56 $99.75 $99.46 $99.61 $91.51 9,727
2018-08-16 $99.53 $99.71 $99.50 $99.53 $91.44 8,998
2018-08-15 $99.50 $99.90 $99.50 $99.59 $91.49 12,015
2018-08-14 $99.50 $99.74 $99.50 $99.52 $91.43 7,397
2018-08-13 $99.64 $99.86 $99.46 $99.86 $91.74 7,992
2018-08-10 $99.70 $99.89 $99.51 $99.63 $91.53 7,631
2018-08-09 $99.49 $99.59 $99.44 $99.50 $91.41 5,923
2018-08-08 $99.72 $99.72 $99.40 $99.57 $91.47 4,287
2018-08-07 $99.46 $99.67 $99.36 $99.50 $91.41 7,391
2018-08-06 $99.73 $99.73 $99.39 $99.55 $91.45 7,631
2018-08-03 $99.49 $99.74 $99.42 $99.42 $91.33 3,994
2018-08-02 $99.54 $99.55 $99.42 $99.55 $91.45 4,545
2018-08-01 $99.38 $99.63 $99.35 $99.35 $91.27 2,653
2018-07-31 $99.62 $99.78 $99.62 $99.70 $91.38 3,700
2018-07-30 $99.57 $99.73 $99.55 $99.72 $91.40 16,804
2018-07-27 $99.72 $99.80 $99.54 $99.57 $91.26 9,979
2018-07-26 $99.54 $99.77 $99.54 $99.61 $91.30 5,415
2018-07-25 $99.57 $99.80 $99.57 $99.67 $91.35 2,583
2018-07-24 $99.52 $99.84 $99.52 $99.69 $91.37 2,847
2018-07-23 $99.59 $99.67 $99.46 $99.61 $91.30 18,962
2018-07-20 $99.58 $99.77 $99.50 $99.67 $91.35 16,772
2018-07-19 $99.74 $99.86 $99.50 $99.53 $91.22 20,363
2018-07-18 $99.67 $99.78 $99.52 $99.67 $91.35 5,070
2018-07-17 $99.54 $99.59 $99.45 $99.46 $91.16 6,441
2018-07-16 $99.49 $99.82 $99.43 $99.49 $91.19 10,472
2018-07-13 $99.54 $99.60 $99.40 $99.41 $91.11 4,696
2018-07-12 $99.40 $99.56 $99.40 $99.51 $91.20 4,857
2018-07-11 $99.60 $99.60 $99.39 $99.41 $91.11 1,150
2018-07-10 $99.39 $99.50 $99.39 $99.44 $91.14 2,897
2018-07-09 $99.41 $99.72 $99.33 $99.40 $91.10 12,526
2018-07-06 $99.40 $99.66 $99.40 $99.40 $91.10 12,805
2018-07-05 $99.37 $99.62 $99.36 $99.39 $91.09 8,141
2018-07-03 $99.34 $99.66 $99.34 $99.64 $91.32 4,060
2018-07-02 $99.36 $99.42 $99.36 $99.36 $91.07 7,378
2018-06-29 $99.92 $99.92 $99.65 $99.70 $91.15 6,954
2018-06-28 $99.73 $99.91 $99.52 $99.70 $91.15 7,941
2018-06-27 $99.54 $99.75 $99.54 $99.69 $91.14 36,675
2018-06-26 $99.67 $99.78 $99.51 $99.52 $90.99 12,394
2018-06-25 $99.48 $99.90 $99.48 $99.62 $91.08 17,245
2018-06-22 $99.45 $99.80 $99.43 $99.49 $90.96 10,251
2018-06-21 $99.76 $99.87 $99.34 $99.54 $91.01 15,558
2018-06-20 $99.89 $99.89 $99.38 $99.59 $91.05 14,117
2018-06-19 $99.50 $99.75 $99.47 $99.75 $91.20 14,712
2018-06-18 $99.38 $99.62 $99.38 $99.44 $90.92 7,848
2018-06-15 $99.51 $99.74 $99.35 $99.62 $91.08 14,192
2018-06-14 $99.60 $99.68 $99.50 $99.60 $91.06 5,129
2018-06-13 $99.35 $99.73 $99.35 $99.56 $91.02 18,382
2018-06-12 $99.60 $99.63 $99.40 $99.60 $91.06 9,240
2018-06-11 $99.47 $99.55 $99.42 $99.47 $90.94 2,797
2018-06-08 $99.58 $99.61 $99.41 $99.56 $91.02 11,193
2018-06-07 $99.59 $99.68 $99.53 $99.66 $91.12 6,306
2018-06-06 $99.59 $99.62 $99.43 $99.58 $91.04 11,546
2018-06-05 $99.36 $99.61 $99.36 $99.56 $91.02 9,401
2018-06-04 $99.43 $99.54 $99.35 $99.35 $90.83 4,570
2018-06-01 $99.32 $99.53 $99.25 $99.45 $90.92 6,965
2018-05-31 $99.60 $100.08 $99.60 $99.89 $91.10 5,072
2018-05-30 $99.95 $101.23 $99.62 $99.62 $90.86 6,296
2018-05-29 $99.87 $100.21 $99.87 $100.14 $91.33 17,028
2018-05-25 $101.14 $101.42 $99.73 $99.90 $91.11 5,202
2018-05-24 $99.79 $99.83 $99.72 $99.78 $91.00 5,655
2018-05-23 $99.77 $99.87 $99.68 $99.87 $91.08 5,714
2018-05-22 $99.70 $99.71 $99.63 $99.67 $90.90 6,625
2018-05-21 $99.70 $99.70 $99.60 $99.60 $90.84 13,192
2018-05-18 $99.68 $99.77 $99.68 $99.70 $90.93 39,670
2018-05-17 $99.67 $99.70 $99.65 $99.68 $90.91 9,147
2018-05-16 $99.71 $99.74 $99.66 $99.71 $90.94 19,665
2018-05-15 $99.48 $99.57 $99.48 $99.54 $90.78 10,309
2018-05-14 $99.60 $99.62 $99.41 $99.59 $90.83 11,411
2018-05-11 $99.44 $99.61 $99.40 $99.50 $90.75 6,275
2018-05-10 $99.59 $99.61 $99.50 $99.50 $90.75 13,216
2018-05-09 $99.32 $99.54 $99.32 $99.49 $90.74 5,838
2018-05-08 $99.41 $99.45 $99.37 $99.41 $90.66 10,139
2018-05-07 $99.47 $99.54 $99.32 $99.42 $90.67 13,186
2018-05-04 $99.32 $99.49 $99.32 $99.47 $90.72 4,118
2018-05-03 $99.53 $99.57 $99.47 $99.47 $90.72 15,119
2018-05-02 $99.55 $99.58 $99.47 $99.57 $90.81 12,147
2018-05-01 $99.42 $99.45 $99.36 $99.36 $90.62 4,243
2018-04-30 $99.80 $99.80 $99.72 $99.76 $90.76 25,262
2018-04-27 $99.80 $99.83 $99.78 $99.82 $90.82 7,493
2018-04-26 $99.70 $99.78 $99.69 $99.77 $90.77 13,142
2018-04-25 $99.66 $99.70 $99.63 $99.66 $90.67 4,277
2018-04-24 $99.62 $99.70 $99.61 $99.67 $90.68 7,979
2018-04-23 $99.65 $99.65 $99.45 $99.45 $90.48 5,279
2018-04-20 $99.50 $99.59 $99.46 $99.53 $90.56 4,746
2018-04-19 $99.44 $99.50 $99.43 $99.44 $90.47 5,002
2018-04-18 $99.62 $99.62 $99.37 $99.54 $90.56 32,697
2018-04-17 $99.62 $99.64 $99.45 $99.56 $90.58 6,739
2018-04-16 $99.61 $99.62 $99.49 $99.55 $90.57 3,425
2018-04-13 $99.88 $99.88 $99.30 $99.52 $90.55 5,184
2018-04-12 $99.48 $99.81 $99.45 $99.53 $90.56 14,002
2018-04-11 $99.70 $99.81 $99.48 $99.59 $90.61 3,117
2018-04-10 $99.57 $99.68 $99.51 $99.64 $90.66 5,721
2018-04-09 $99.63 $99.69 $99.45 $99.52 $90.55 7,231
2018-04-06 $99.63 $99.73 $99.58 $99.72 $90.73 7,379
2018-04-05 $99.63 $99.63 $99.40 $99.51 $90.54 21,620
2018-04-04 $99.56 $99.68 $99.51 $99.66 $90.67 4,871
2018-04-03 $99.60 $99.60 $99.48 $99.52 $90.55 8,743
2018-04-02 $99.43 $99.66 $99.43 $99.61 $90.63 13,812
2018-03-29 $99.92 $100.00 $99.75 $99.96 $90.74 9,514
2018-03-28 $99.96 $99.96 $99.71 $99.71 $90.51 22,852
2018-03-27 $99.70 $99.87 $99.69 $99.82 $90.61 33,869
2018-03-26 $99.66 $99.81 $99.65 $99.66 $90.46 29,972
2018-03-23 $99.80 $99.80 $99.65 $99.70 $90.50 10,078
2018-03-22 $99.80 $99.80 $99.66 $99.70 $90.50 17,073
2018-03-21 $99.63 $99.75 $99.61 $99.72 $90.52 4,118
2018-03-20 $99.63 $99.72 $99.62 $99.70 $90.50 13,768
2018-03-19 $99.66 $99.81 $99.63 $99.78 $90.57 7,659
2018-03-16 $99.81 $99.81 $99.63 $99.73 $90.53 3,545
2018-03-15 $99.69 $99.76 $99.61 $99.61 $90.42 3,587
2018-03-14 $99.64 $99.85 $99.64 $99.82 $90.61 2,396
2018-03-13 $99.75 $99.82 $99.69 $99.81 $90.60 3,939
2018-03-12 $99.70 $99.89 $99.66 $99.83 $90.62 15,663
2018-03-09 $99.82 $99.85 $99.74 $99.74 $90.54 9,818
2018-03-08 $99.83 $99.99 $99.80 $99.88 $90.66 15,403
2018-03-07 $99.83 $99.84 $99.74 $99.79 $90.58 30,455
2018-03-06 $99.90 $99.90 $99.81 $99.81 $90.60 7,569
2018-03-05 $99.88 $99.96 $99.75 $99.75 $90.55 4,137
2018-03-02 $99.86 $99.88 $99.74 $99.74 $90.54 8,552
2018-03-01 $99.92 $100.02 $99.87 $99.88 $90.66 8,411
2018-02-28 $100.09 $100.10 $99.92 $100.03 $90.63 3,772
2018-02-27 $100.09 $100.09 $99.84 $99.88 $90.49 7,047
2018-02-26 $100.12 $100.12 $99.95 $99.95 $90.56 7,727
2018-02-23 $100.11 $100.11 $99.93 $99.99 $90.59 3,596
2018-02-22 $99.96 $100.06 $99.96 $100.04 $90.64 56,418
2018-02-21 $99.94 $99.99 $99.90 $99.92 $90.53 9,287
2018-02-20 $99.96 $100.01 $99.90 $99.91 $90.52 10,190
2018-02-16 $99.99 $100.02 $99.94 $99.97 $90.57 5,931
2018-02-15 $99.99 $100.03 $99.85 $100.01 $90.61 8,547
2018-02-14 $100.02 $100.02 $99.84 $99.91 $90.52 13,717
2018-02-13 $100.16 $100.16 $99.93 $99.96 $90.56 5,363
2018-02-12 $100.21 $100.22 $100.15 $100.19 $90.77 5,950
2018-02-09 $100.06 $100.37 $100.06 $100.21 $90.79 10,662
2018-02-08 $100.19 $100.19 $100.09 $100.11 $90.70 6,425
2018-02-07 $100.22 $100.23 $100.05 $100.06 $90.66 34,575
2018-02-06 $100.30 $100.39 $100.21 $100.39 $90.95 7,100
2018-02-05 $100.21 $100.42 $100.11 $100.40 $90.96 18,204
2018-02-02 $99.96 $100.11 $99.93 $100.03 $90.63 6,561
2018-02-01 $100.02 $100.05 $99.91 $100.02 $90.62 17,599
2018-01-31 $100.18 $100.19 $100.11 $100.11 $90.53 12,874
2018-01-30 $100.13 $100.18 $100.10 $100.16 $90.57 21,633
2018-01-29 $100.07 $100.15 $100.07 $100.12 $90.54 7,784
2018-01-26 $100.07 $100.09 $100.01 $100.09 $90.51 7,424
2018-01-25 $100.20 $100.22 $100.12 $100.22 $90.63 15,611
2018-01-24 $100.21 $100.21 $100.14 $100.20 $90.61 8,296
2018-01-23 $100.18 $100.39 $100.18 $100.39 $90.78 17,513
2018-01-22 $100.13 $100.18 $100.10 $100.11 $90.53 2,826
2018-01-19 $100.18 $100.18 $100.08 $100.10 $90.52 11,193
2018-01-18 $100.16 $100.16 $100.08 $100.08 $90.50 16,842
2018-01-17 $100.17 $100.22 $100.15 $100.18 $90.59 18,157
2018-01-16 $100.29 $100.29 $100.23 $100.24 $90.65 13,739
2018-01-12 $100.16 $100.18 $100.14 $100.15 $90.56 13,171
2018-01-11 $100.28 $100.31 $100.28 $100.29 $90.69 8,140
2018-01-10 $100.30 $100.30 $100.20 $100.21 $90.62 7,834
2018-01-09 $100.27 $100.27 $100.21 $100.21 $90.62 7,927
2018-01-08 $100.21 $100.32 $100.21 $100.26 $90.66 6,238
2018-01-05 $100.27 $100.27 $100.22 $100.25 $90.66 15,027
2018-01-04 $100.34 $100.34 $100.25 $100.26 $90.66 7,340
2018-01-03 $100.35 $100.39 $100.32 $100.39 $90.78 14,982
2018-01-02 $100.34 $100.35 $100.29 $100.33 $90.73 11,764
2017-12-29 $100.37 $100.38 $100.34 $100.34 $90.74 17,989
2017-12-28 $100.37 $100.37 $100.34 $100.36 $90.75 16,694
2017-12-27 $100.66 $100.76 $100.60 $100.70 $90.82 34,550
2017-12-26 $100.63 $100.69 $100.63 $100.68 $90.80 3,145
2017-12-22 $100.63 $100.63 $100.58 $100.58 $90.71 17,344
2017-12-21 $100.69 $100.70 $100.64 $100.68 $90.80 51,956
2017-12-20 $100.68 $100.69 $100.63 $100.68 $90.80 10,967
2017-12-19 $100.70 $100.70 $100.66 $100.66 $90.78 7,474
2017-12-18 $100.65 $100.68 $100.64 $100.67 $90.79 3,856
2017-12-15 $100.58 $100.61 $100.53 $100.60 $90.73 49,030
2017-12-14 $100.66 $100.67 $100.63 $100.67 $90.79 11,408
2017-12-13 $100.67 $100.83 $100.67 $100.83 $90.94 15,698
2017-12-12 $100.68 $100.68 $100.66 $100.68 $90.80 6,869
2017-12-11 $100.76 $100.76 $100.71 $100.75 $90.86 12,466
2017-12-08 $100.76 $100.77 $100.76 $100.77 $90.88 4,720
2017-12-07 $100.68 $100.70 $100.68 $100.69 $90.81 5,874
2017-12-06 $100.73 $100.73 $100.67 $100.70 $90.82 10,460
2017-12-05 $100.67 $100.73 $100.66 $100.67 $90.79 11,302
2017-12-04 $100.67 $100.70 $100.66 $100.68 $90.80 13,679
2017-12-01 $100.78 $100.78 $100.72 $100.78 $90.89 11,483
2017-11-30 $100.92 $100.92 $100.91 $100.92 $90.85 8,973
2017-11-29 $100.91 $100.92 $100.91 $100.92 $90.85 6,240
2017-11-28 $101.05 $101.05 $100.90 $100.91 $90.84 7,290
2017-11-27 $100.95 $100.95 $100.89 $100.89 $90.82 10,691
2017-11-24 $100.87 $100.88 $100.87 $100.88 $90.81 3,656
2017-11-22 $100.88 $100.89 $100.87 $100.89 $90.82 6,183
2017-11-21 $100.94 $100.96 $100.94 $100.95 $90.88 16,696
2017-11-20 $101.03 $101.03 $100.93 $100.93 $90.86 11,681
2017-11-17 $100.95 $100.97 $100.93 $100.97 $90.89 9,369
2017-11-16 $100.99 $100.99 $100.85 $100.89 $90.82 4,468
2017-11-15 $100.94 $100.97 $100.93 $100.96 $90.88 13,801
2017-11-14 $100.91 $100.92 $100.91 $100.92 $90.85 2,104
2017-11-13 $100.87 $100.92 $100.80 $100.92 $90.85 10,773
2017-11-10 $100.87 $100.88 $100.86 $100.87 $90.80 3,474
2017-11-09 $100.88 $100.91 $100.87 $100.89 $90.82 14,983
2017-11-08 $100.95 $100.96 $100.94 $100.96 $90.88 4,538
2017-11-07 $100.93 $100.93 $100.92 $100.93 $90.86 2,275
2017-11-06 $101.03 $101.03 $100.90 $101.02 $90.94 10,053
2017-11-03 $101.10 $101.10 $100.95 $101.03 $90.95 8,690
2017-11-02 $101.04 $101.09 $100.86 $101.09 $91.00 14,818
2017-11-01 $100.81 $101.07 $100.81 $101.00 $90.92 5,129
2017-10-31 $101.06 $101.24 $100.98 $101.17 $90.91 5,741
2017-10-30 $101.16 $101.31 $101.15 $101.25 $90.99 2,783
2017-10-27 $101.30 $101.30 $101.13 $101.26 $90.99 9,430
2017-10-26 $101.08 $101.10 $101.01 $101.10 $90.85 8,909
2017-10-25 $100.93 $101.08 $100.93 $101.04 $90.80 13,641
2017-10-24 $100.92 $101.08 $100.90 $101.08 $90.83 6,196
2017-10-23 $101.08 $101.08 $100.95 $101.01 $90.77 1,311
2017-10-20 $100.91 $100.98 $100.87 $100.96 $90.73 9,519
2017-10-19 $101.06 $101.06 $100.93 $100.93 $90.70 4,610
2017-10-18 $100.85 $101.00 $100.85 $100.98 $90.74 11,359
2017-10-17 $101.00 $101.04 $100.85 $101.04 $90.80 6,142
2017-10-16 $101.00 $101.00 $100.90 $100.90 $90.67 3,975
2017-10-13 $101.06 $101.08 $100.89 $101.07 $90.82 8,434
2017-10-12 $100.95 $101.05 $100.95 $101.05 $90.81 3,221
2017-10-11 $100.99 $101.07 $100.95 $101.06 $90.82 6,148
2017-10-10 $101.07 $101.07 $100.85 $101.05 $90.81 1,900
2017-10-09 $100.87 $101.05 $100.87 $101.05 $90.81 2,526
2017-10-06 $100.94 $101.00 $100.90 $100.96 $90.73 7,371
2017-10-05 $101.07 $101.07 $100.96 $101.00 $90.76 4,565
2017-10-04 $101.02 $101.02 $101.01 $101.01 $90.77 21,036
2017-10-03 $100.84 $101.03 $100.84 $100.92 $90.69 2,758
2017-10-02 $101.02 $101.02 $100.88 $100.95 $90.72 7,018
2017-09-29 $101.08 $101.12 $100.92 $101.10 $90.68 6,909
2017-09-28 $100.92 $101.08 $100.86 $101.06 $90.64 137,076
2017-09-27 $100.81 $101.00 $100.81 $100.98 $90.57 4,843
2017-09-26 $100.93 $101.05 $100.83 $100.91 $90.51 8,328
2017-09-25 $100.79 $101.12 $100.79 $100.99 $90.58 2,938
2017-09-22 $100.86 $100.95 $100.80 $100.88 $90.48 2,468
2017-09-21 $100.87 $100.95 $100.83 $100.95 $90.55 2,328
2017-09-20 $100.91 $100.91 $100.75 $100.77 $90.38 3,253
2017-09-19 $100.87 $100.88 $100.74 $100.77 $90.38 3,600
2017-09-18 $100.87 $100.87 $100.61 $100.85 $90.46 11,065
2017-09-15 $100.70 $100.80 $100.70 $100.71 $90.33 4,844
2017-09-14 $100.85 $100.85 $100.61 $100.74 $90.36 11,723
2017-09-13 $100.84 $100.88 $100.82 $100.82 $90.43 1,908
2017-09-12 $100.83 $100.83 $100.60 $100.72 $90.34 24,763
2017-09-11 $100.80 $100.81 $100.70 $100.75 $90.37 17,156
2017-09-08 $100.92 $100.94 $100.80 $100.81 $90.42 1,752
2017-09-07 $100.97 $101.03 $100.97 $101.00 $90.59 5,461
2017-09-06 $100.82 $100.96 $100.81 $100.81 $90.42 9,208
2017-09-05 $101.02 $101.08 $100.92 $100.94 $90.54 31,867
2017-09-01 $100.92 $100.95 $100.81 $100.85 $90.46 14,447
2017-08-31 $101.11 $101.15 $101.00 $101.12 $90.52 9,622
2017-08-30 $101.02 $101.15 $101.02 $101.15 $90.55 3,825
2017-08-29 $101.05 $101.05 $100.93 $101.01 $90.42 7,819
2017-08-28 $101.00 $101.08 $101.00 $101.05 $90.46 3,048
2017-08-25 $101.07 $101.12 $100.96 $101.10 $90.50 7,633
2017-08-24 $101.05 $101.12 $101.00 $101.02 $90.43 5,722
2017-08-23 $101.15 $101.15 $101.00 $101.04 $90.45 1,670
2017-08-22 $101.05 $101.05 $100.96 $101.02 $90.43 17,619
2017-08-21 $101.13 $101.14 $100.96 $101.10 $90.51 12,807
2017-08-18 $101.13 $101.13 $100.96 $101.09 $90.50 3,032
2017-08-17 $100.94 $101.08 $100.89 $101.08 $90.49 4,215
2017-08-16 $100.89 $101.07 $100.86 $101.06 $90.47 2,934
2017-08-15 $100.99 $101.00 $100.86 $100.98 $90.40 6,553
2017-08-14 $101.17 $101.17 $100.82 $100.89 $90.32 8,999
2017-08-11 $100.87 $101.19 $100.85 $100.89 $90.32 13,105
2017-08-10 $101.06 $101.18 $100.91 $101.11 $90.51 8,006
2017-08-09 $101.05 $101.20 $100.91 $101.00 $90.41 12,317
2017-08-08 $101.08 $101.16 $100.88 $100.88 $90.31 19,498
2017-08-07 $100.85 $101.08 $100.85 $101.06 $90.47 5,786
2017-08-04 $101.03 $101.09 $100.85 $101.03 $90.44 35,205
2017-08-03 $101.00 $101.07 $100.93 $100.99 $90.40 5,344
2017-08-02 $100.90 $100.99 $100.90 $100.99 $90.41 11,651
2017-08-01 $100.94 $101.09 $100.82 $100.87 $90.30 3,620
2017-07-31 $101.00 $101.10 $100.86 $100.88 $90.13 32,345
2017-07-28 $101.05 $101.05 $101.01 $101.04 $90.27 3,745
2017-07-27 $100.97 $101.10 $100.90 $101.06 $90.29 8,125
2017-07-26 $100.98 $101.12 $100.97 $101.10 $90.33 11,861
2017-07-25 $101.16 $101.20 $100.85 $100.90 $90.15 9,100
2017-07-24 $101.19 $101.19 $101.04 $101.11 $90.34 6,588
2017-07-21 $100.92 $101.20 $100.92 $101.18 $90.40 6,688
2017-07-20 $101.20 $101.20 $100.92 $101.04 $90.28 2,069
2017-07-19 $101.12 $101.18 $101.00 $101.13 $90.36 7,228
2017-07-18 $101.11 $101.20 $101.05 $101.07 $90.30 13,841
2017-07-17 $101.19 $101.21 $101.12 $101.16 $90.38 8,750
2017-07-14 $101.23 $101.28 $101.10 $101.12 $90.35 7,557
2017-07-13 $101.24 $101.32 $100.99 $101.10 $90.33 17,201
2017-07-12 $101.01 $101.35 $100.96 $101.29 $90.50 11,710
2017-07-11 $101.23 $101.23 $100.96 $101.00 $90.24 4,231
2017-07-10 $101.19 $101.26 $100.95 $100.95 $90.20 22,737
2017-07-07 $101.16 $101.19 $101.10 $101.11 $90.34 5,936
2017-07-06 $101.19 $101.19 $100.95 $101.19 $90.41 5,293
2017-07-05 $101.31 $101.31 $101.02 $101.20 $90.42 10,418
2017-07-03 $101.10 $101.10 $101.00 $101.08 $90.31 7,615
2017-06-30 $101.12 $101.26 $101.12 $101.26 $90.30 8,190
2017-06-29 $101.08 $101.18 $101.02 $101.12 $90.18 4,973
2017-06-28 $101.33 $101.33 $101.06 $101.19 $90.24 35,084
2017-06-27 $101.22 $101.22 $101.00 $101.09 $90.15 8,663
2017-06-26 $101.23 $101.29 $101.03 $101.29 $90.33 3,147
2017-06-23 $101.03 $101.26 $100.93 $100.96 $90.04 5,456
2017-06-22 $100.94 $101.31 $100.94 $101.05 $90.12 5,968
2017-06-21 $100.91 $101.12 $100.91 $101.12 $90.18 3,471
2017-06-20 $101.16 $101.19 $100.89 $100.99 $90.06 6,370
2017-06-19 $100.97 $101.21 $100.97 $101.20 $90.25 2,011
2017-06-16 $101.11 $101.16 $101.04 $101.14 $90.20 3,721
2017-06-15 $101.08 $101.15 $101.05 $101.05 $90.12 1,625
2017-06-14 $101.14 $101.14 $101.06 $101.10 $90.16 3,907
2017-06-13 $101.13 $101.16 $101.04 $101.11 $90.17 2,394
2017-06-12 $101.06 $101.11 $100.92 $101.06 $90.12 5,720
2017-06-09 $100.92 $101.11 $100.92 $101.05 $90.12 5,208
2017-06-08 $100.99 $101.13 $100.97 $101.13 $90.19 472
2017-06-07 $101.05 $101.12 $100.99 $100.99 $90.06 3,029
2017-06-06 $100.99 $101.16 $100.94 $101.05 $90.12 8,656
2017-06-05 $101.04 $101.04 $100.93 $100.93 $90.01 1,223
2017-06-02 $100.87 $101.06 $100.87 $101.04 $90.10 9,047
2017-06-01 $100.94 $101.05 $100.80 $100.98 $90.05 4,079
2017-05-31 $101.19 $101.27 $100.90 $101.08 $89.97 4,846
2017-05-30 $101.14 $101.19 $101.14 $101.18 $90.06 2,624
2017-05-26 $100.89 $101.31 $100.80 $101.04 $89.94 7,388
2017-05-25 $101.52 $101.52 $101.40 $101.43 $90.28 3,793
2017-05-24 $101.18 $101.49 $101.15 $101.24 $90.12 4,137
2017-05-23 $100.86 $101.44 $100.86 $101.31 $90.18 6,789
2017-05-22 $100.86 $101.18 $100.78 $101.15 $90.04 6,957
2017-05-19 $101.00 $101.00 $100.76 $100.76 $89.69 2,042
2017-05-18 $100.99 $101.00 $100.78 $100.83 $89.75 2,063
2017-05-17 $101.00 $101.00 $100.92 $100.94 $89.84 1,665
2017-05-16 $100.89 $101.00 $100.70 $100.89 $89.80 5,371
2017-05-15 $100.89 $100.89 $100.89 $100.89 $89.80 558
2017-05-12 $100.83 $100.90 $100.81 $100.90 $89.81 1,873
2017-05-11 $100.85 $100.90 $100.83 $100.90 $89.81 1,083
2017-05-10 $100.89 $100.90 $100.83 $100.83 $89.75 1,074
2017-05-09 $100.80 $100.90 $100.75 $100.75 $89.68 3,004
2017-05-08 $100.90 $100.90 $100.73 $100.81 $89.73 5,085
2017-05-05 $100.84 $100.90 $100.70 $100.70 $89.63 8,236
2017-05-04 $100.87 $100.90 $100.80 $100.86 $89.77 4,763
2017-05-03 $100.86 $100.86 $100.73 $100.79 $89.71 17,451
2017-05-02 $100.86 $100.86 $100.83 $100.85 $89.77 1,428
2017-05-01 $100.85 $100.85 $100.69 $100.85 $89.76 4,365
2017-04-28 $100.86 $100.91 $100.80 $100.86 $89.68 5,124
2017-04-27 $100.71 $100.81 $100.62 $100.78 $89.62 9,388
2017-04-26 $100.84 $100.88 $100.69 $100.79 $89.63 14,917
2017-04-25 $100.76 $100.87 $100.75 $100.81 $89.64 3,638
2017-04-24 $100.82 $100.85 $100.67 $100.79 $89.63 12,843
2017-04-21 $100.83 $100.87 $100.83 $100.85 $89.67 3,824
2017-04-20 $100.85 $100.88 $100.74 $100.88 $89.71 15,276
2017-04-19 $100.60 $100.86 $100.60 $100.81 $89.64 7,162
2017-04-18 $100.73 $100.85 $100.65 $100.80 $89.63 4,908
2017-04-17 $100.78 $100.78 $100.67 $100.73 $89.57 1,924
2017-04-13 $100.78 $100.78 $100.61 $100.76 $89.60 3,728
2017-04-12 $100.70 $100.74 $100.61 $100.71 $89.55 9,803
2017-04-11 $100.80 $100.89 $100.60 $100.60 $89.46 3,396
2017-04-10 $100.66 $100.80 $100.65 $100.66 $89.51 22,129
2017-04-07 $100.79 $100.80 $100.64 $100.70 $89.54 4,229
2017-04-06 $100.80 $100.89 $100.57 $100.87 $89.70 7,391
2017-04-05 $100.80 $100.80 $100.55 $100.67 $89.51 11,178
2017-04-04 $100.80 $100.80 $100.61 $100.72 $89.56 21,926
2017-04-03 $100.74 $100.89 $100.68 $100.78 $89.62 42,398
2017-03-31 $100.70 $100.84 $100.60 $100.82 $89.56 1,763
2017-03-30 $100.69 $100.69 $100.64 $100.67 $89.43 1,523
2017-03-29 $100.71 $100.71 $100.61 $100.61 $89.38 1,339
2017-03-28 $100.69 $100.69 $100.62 $100.63 $89.39 4,820
2017-03-27 $100.56 $100.66 $100.56 $100.63 $89.39 16,581
2017-03-24 $100.56 $100.62 $100.56 $100.61 $89.37 7,978
2017-03-23 $100.69 $100.75 $100.56 $100.65 $89.41 5,144
2017-03-22 $100.71 $100.71 $100.52 $100.56 $89.33 10,655
2017-03-21 $100.64 $100.72 $100.42 $100.53 $89.31 12,393
2017-03-20 $100.42 $100.56 $100.35 $100.56 $89.33 10,718
2017-03-17 $100.51 $100.56 $100.35 $100.43 $89.22 7,618
2017-03-16 $100.37 $100.63 $100.35 $100.35 $89.15 7,284
2017-03-15 $100.50 $100.66 $100.35 $100.59 $89.36 10,279
2017-03-14 $100.41 $100.53 $100.40 $100.49 $89.27 3,690
2017-03-13 $100.43 $100.50 $100.35 $100.48 $89.26 9,074
2017-03-10 $100.55 $100.61 $100.31 $100.31 $89.11 33,310
2017-03-09 $100.60 $100.62 $100.34 $100.37 $89.16 7,950
2017-03-08 $100.48 $100.77 $100.48 $100.77 $89.52 21,513
2017-03-07 $100.39 $100.69 $100.39 $100.57 $89.34 3,145
2017-03-06 $100.58 $100.77 $100.58 $100.77 $89.52 5,813
2017-03-03 $100.66 $100.66 $100.37 $100.57 $89.34 24,370
2017-03-02 $100.33 $100.48 $100.33 $100.44 $89.23 9,866
2017-03-01 $100.68 $100.68 $100.27 $100.28 $89.08 26,181
2017-02-28 $100.98 $100.98 $100.98 $100.98 $89.58 667
2017-02-27 $100.88 $100.93 $100.79 $100.92 $89.52 8,528
2017-02-24 $101.00 $101.04 $100.79 $100.79 $89.41 5,965
2017-02-23 $100.79 $100.92 $100.66 $100.73 $89.35 3,395
2017-02-22 $100.71 $100.81 $100.61 $100.65 $89.28 2,151
2017-02-21 $100.49 $100.76 $100.48 $100.71 $89.33 6,682
2017-02-17 $100.65 $100.65 $100.58 $100.65 $89.28 1,831
2017-02-16 $100.60 $100.82 $100.54 $100.82 $89.43 6,704
2017-02-15 $100.42 $100.64 $100.41 $100.61 $89.25 4,616
2017-02-14 $100.76 $100.76 $100.34 $100.74 $89.36 26,152
2017-02-13 $100.66 $100.75 $100.62 $100.71 $89.34 4,283
2017-02-10 $100.78 $100.78 $100.45 $100.66 $89.29 11,134
2017-02-09 $100.79 $100.79 $100.52 $100.52 $89.17 4,233
2017-02-08 $100.68 $100.79 $100.60 $100.72 $89.35 6,795
2017-02-07 $100.72 $100.72 $100.41 $100.52 $89.17 7,753
2017-02-06 $100.61 $100.78 $100.56 $100.77 $89.39 7,620
2017-02-03 $100.62 $100.63 $100.50 $100.55 $89.19 2,246
2017-02-02 $100.58 $100.60 $100.35 $100.50 $89.15 6,063
2017-02-01 $100.52 $100.52 $100.42 $100.42 $89.08 1,144
2017-01-31 $100.81 $100.85 $100.58 $100.80 $89.29 13,484
2017-01-30 $100.43 $100.73 $100.43 $100.72 $89.21 5,270
2017-01-27 $100.58 $100.71 $100.42 $100.62 $89.13 10,555
2017-01-26 $100.61 $100.62 $100.42 $100.55 $89.07 2,188
2017-01-25 $100.57 $100.63 $100.46 $100.46 $88.99 1,675
2017-01-24 $100.64 $100.73 $100.41 $100.70 $89.20 25,809
2017-01-23 $100.68 $100.72 $100.46 $100.66 $89.16 3,875
2017-01-20 $100.11 $100.70 $100.09 $100.34 $88.88 36,802
2017-01-19 $100.18 $100.38 $100.18 $100.38 $88.92 1,275
2017-01-18 $100.54 $100.64 $100.36 $100.46 $88.98 3,456
2017-01-17 $100.34 $100.65 $100.17 $100.53 $89.05 3,429
2017-01-13 $100.53 $100.53 $100.43 $100.43 $88.96 951
2017-01-12 $100.48 $100.51 $100.18 $100.21 $88.77 3,860
2017-01-11 $100.35 $100.54 $100.32 $100.32 $88.86 2,179
2017-01-10 $100.45 $100.47 $100.17 $100.47 $88.99 1,748
2017-01-09 $100.22 $100.35 $100.06 $100.06 $88.63 1,332
2017-01-06 $100.00 $100.29 $100.00 $100.06 $88.63 2,601
2017-01-05 $100.16 $100.48 $100.03 $100.40 $88.93 60,463
2017-01-04 $100.46 $100.51 $100.36 $100.49 $89.01 7,873
2017-01-03 $100.54 $103.00 $100.25 $100.30 $88.85 4,408
2016-12-30 $100.37 $100.44 $100.20 $100.37 $88.91 9,467
2016-12-29 $100.25 $100.38 $100.06 $100.34 $88.88 2,710
2016-12-28 $100.21 $100.33 $100.19 $100.26 $88.81 20,833
2016-12-27 $100.53 $100.53 $100.11 $100.28 $88.71 9,516
2016-12-23 $100.31 $100.59 $100.31 $100.43 $88.84 16,292
2016-12-22 $100.49 $100.57 $100.22 $100.49 $88.89 21,556
2016-12-21 $100.28 $100.48 $100.28 $100.47 $88.87 14,860
2016-12-20 $100.11 $100.47 $100.11 $100.15 $88.59 1,933
2016-12-19 $100.28 $100.48 $100.24 $100.41 $88.82 9,398
2016-12-16 $99.98 $100.25 $99.98 $100.18 $88.61 3,207
2016-12-15 $100.04 $100.27 $99.96 $100.05 $88.50 6,733
2016-12-14 $100.29 $100.29 $100.12 $100.23 $88.66 2,610
2016-12-13 $100.09 $100.24 $100.09 $100.20 $88.63 4,230
2016-12-12 $100.34 $100.34 $100.23 $100.25 $88.67 3,151
2016-12-09 $100.37 $100.40 $100.07 $100.38 $88.79 5,229
2016-12-08 $100.42 $100.42 $100.25 $100.25 $88.68 8,934
2016-12-07 $100.20 $100.43 $100.19 $100.26 $88.69 10,065
2016-12-06 $100.44 $100.44 $100.12 $100.13 $88.57 5,227
2016-12-05 $100.09 $100.38 $100.07 $100.31 $88.73 2,725
2016-12-02 $99.92 $100.33 $99.92 $100.25 $88.68 1,274
2016-12-01 $100.08 $100.33 $100.08 $100.23 $88.66 997
2016-11-30 $100.47 $100.65 $100.31 $100.62 $88.87 5,130
2016-11-29 $100.64 $100.64 $100.28 $100.28 $88.57 1,888
2016-11-28 $100.37 $100.44 $100.33 $100.38 $88.65 2,038
2016-11-25 $100.50 $100.50 $100.50 $100.50 $88.76 71
2016-11-23 $100.54 $100.65 $100.45 $100.50 $88.76 1,842
2016-11-22 $100.40 $100.43 $100.30 $100.36 $88.64 4,071
2016-11-21 $100.59 $100.59 $100.30 $100.46 $88.73 2,603
2016-11-18 $100.36 $100.57 $100.35 $100.52 $88.78 4,412
2016-11-17 $100.52 $100.60 $100.52 $100.60 $88.85 713
2016-11-16 $100.32 $100.54 $100.32 $100.42 $88.69 2,971
2016-11-15 $100.47 $100.52 $100.32 $100.48 $88.74 3,013
2016-11-14 $100.55 $100.55 $100.28 $100.50 $88.76 14,501
2016-11-11 $100.54 $100.54 $100.51 $100.54 $88.80 1,083
2016-11-10 $100.62 $100.89 $100.62 $100.71 $88.95 3,454
2016-11-09 $100.62 $100.85 $100.62 $100.75 $88.99 4,979
2016-11-08 $100.64 $100.88 $100.64 $100.88 $89.10 3,129
2016-11-07 $100.72 $100.85 $100.71 $100.85 $89.07 7,220
2016-11-04 $100.74 $100.86 $100.74 $100.81 $89.04 3,980
2016-11-03 $100.87 $100.87 $100.72 $100.72 $88.96 1,365
2016-11-02 $100.71 $100.83 $100.71 $100.81 $89.04 827
2016-11-01 $101.16 $101.16 $100.66 $100.66 $88.91 8,602
2016-10-31 $100.97 $101.11 $100.95 $101.00 $89.08 4,236
2016-10-28 $100.86 $101.06 $100.83 $101.00 $89.08 3,742
2016-10-27 $101.03 $101.03 $101.03 $101.03 $89.11 683
2016-10-26 $100.90 $100.94 $100.88 $100.92 $89.01 2,704
2016-10-25 $100.92 $101.15 $100.89 $100.89 $88.99 6,626
2016-10-24 $101.25 $101.25 $100.92 $101.12 $89.19 9,668
2016-10-21 $100.97 $100.98 $100.97 $100.98 $89.06 770
2016-10-20 $101.06 $101.06 $100.81 $100.82 $88.92 8,113
2016-10-19 $100.83 $101.08 $100.83 $101.06 $89.14 1,300
2016-10-18 $101.03 $101.09 $100.87 $100.94 $89.03 8,426
2016-10-17 $100.84 $101.04 $100.84 $100.85 $88.95 3,978
2016-10-14 $100.85 $101.05 $100.72 $100.72 $88.84 21,876
2016-10-13 $100.84 $100.85 $100.62 $100.70 $88.82 2,888
2016-10-12 $100.81 $100.86 $100.81 $100.83 $88.93 944
2016-10-11 $100.82 $100.82 $100.82 $100.82 $88.93 25
2016-10-10 $100.61 $100.82 $100.61 $100.82 $88.93 647
2016-10-07 $100.76 $100.76 $100.76 $100.76 $88.87 162
2016-10-06 $100.78 $100.89 $100.66 $100.76 $88.87 1,714
2016-10-05 $100.61 $100.88 $100.61 $100.66 $88.79 4,540
2016-10-04 $100.82 $100.82 $100.82 $100.82 $88.93 367
2016-10-03 $100.92 $100.92 $100.68 $100.68 $88.80 2,220
2016-09-30 $100.97 $101.05 $100.97 $101.05 $89.00 645
2016-09-29 $101.01 $101.04 $100.96 $101.01 $88.97 5,944
2016-09-28 $101.11 $101.12 $101.00 $101.04 $88.99 2,994
2016-09-27 $100.95 $101.12 $100.95 $101.06 $89.01 4,013
2016-09-26 $100.90 $101.11 $100.81 $100.93 $88.90 32,079
2016-09-23 $100.98 $101.04 $100.77 $100.77 $88.76 2,068
2016-09-22 $100.91 $101.05 $100.81 $100.82 $88.80 3,075
2016-09-21 $101.02 $101.03 $100.76 $100.98 $88.94 4,707
2016-09-20 $100.91 $100.92 $100.81 $100.84 $88.82 9,197
2016-09-19 $101.06 $101.06 $100.78 $100.90 $88.87 3,371
2016-09-16 $100.97 $100.99 $100.82 $100.82 $88.80 911
2016-09-15 $100.74 $100.99 $100.74 $100.97 $88.93 3,707
2016-09-14 $100.92 $101.02 $100.73 $100.73 $88.72 3,071
2016-09-13 $100.88 $100.88 $100.75 $100.76 $88.75 1,299
2016-09-12 $100.77 $100.92 $100.77 $100.83 $88.81 5,418
2016-09-09 $100.79 $100.84 $100.69 $100.83 $88.81 4,154
2016-09-08 $100.89 $100.89 $100.69 $100.79 $88.78 4,422
2016-09-07 $100.77 $100.89 $100.77 $100.78 $88.77 3,385
2016-09-06 $100.92 $100.92 $100.92 $100.92 $88.89 300
2016-09-02 $101.05 $101.12 $100.76 $100.76 $88.75 1,482
2016-09-01 $100.87 $100.90 $100.80 $100.90 $88.87 2,035
2016-08-31 $101.05 $101.06 $100.90 $101.02 $88.85 3,891
2016-08-30 $100.92 $101.00 $100.78 $100.99 $88.83 6,210
2016-08-29 $100.80 $101.02 $100.80 $100.95 $88.79 1,511
2016-08-26 $100.88 $100.92 $100.70 $100.83 $88.69 4,299
2016-08-25 $100.90 $100.91 $100.75 $100.75 $88.62 1,623
2016-08-24 $100.80 $100.92 $100.77 $100.91 $88.76 6,801
2016-08-23 $100.86 $100.87 $100.82 $100.82 $88.68 1,622
2016-08-22 $100.81 $100.85 $100.75 $100.85 $88.70 2,767
2016-08-19 $100.80 $100.81 $100.72 $100.76 $88.62 3,818
2016-08-18 $100.87 $100.87 $100.74 $100.84 $88.69 762
2016-08-17 $100.79 $100.79 $100.70 $100.77 $88.63 1,300
2016-08-16 $100.80 $100.83 $100.77 $100.79 $88.65 1,570
2016-08-15 $100.88 $100.88 $100.70 $100.70 $88.57 4,393
2016-08-12 $100.93 $100.93 $100.85 $100.89 $88.74 53,873
2016-08-11 $100.85 $100.85 $100.72 $100.72 $88.59 829
2016-08-10 $100.96 $100.96 $100.77 $100.77 $88.64 743
2016-08-09 $100.86 $100.91 $100.75 $100.79 $88.65 4,716
2016-08-08 $100.83 $100.86 $100.76 $100.86 $88.71 570
2016-08-05 $100.82 $100.82 $100.70 $100.72 $88.59 2,623
2016-08-04 $100.73 $100.92 $100.73 $100.89 $88.74 2,871
2016-08-03 $100.75 $100.75 $100.57 $100.64 $88.52 1,072
2016-08-02 $100.62 $100.76 $100.52 $100.76 $88.62 5,055
2016-08-01 $100.85 $101.01 $100.61 $100.67 $88.55 9,851
2016-07-29 $101.03 $101.13 $100.97 $101.01 $88.69 2,740
2016-07-28 $101.06 $101.08 $100.97 $101.03 $88.71 5,180
2016-07-27 $101.00 $101.08 $100.87 $101.08 $88.76 5,777
2016-07-26 $100.91 $101.01 $100.91 $100.95 $88.64 2,050
2016-07-25 $100.84 $100.97 $100.83 $100.96 $88.65 1,782
2016-07-22 $100.96 $100.97 $100.78 $100.82 $88.52 1,747
2016-07-21 $100.84 $100.97 $100.82 $100.97 $88.66 3,920
2016-07-20 $101.00 $101.00 $100.77 $100.84 $88.55 2,840
2016-07-19 $100.88 $100.88 $100.70 $100.81 $88.52 6,590
2016-07-18 $100.61 $101.03 $100.61 $100.75 $88.47 3,653
2016-07-15 $100.52 $100.71 $100.52 $100.71 $88.43 1,364
2016-07-14 $100.54 $100.75 $100.54 $100.72 $88.44 1,575
2016-07-13 $100.46 $100.65 $100.46 $100.57 $88.31 1,017
2016-07-12 $100.35 $100.65 $100.35 $100.54 $88.28 2,239
2016-07-11 $100.27 $100.59 $100.27 $100.35 $88.12 13,577
2016-07-08 $100.01 $100.45 $100.01 $100.40 $88.16 7,163
2016-07-07 $100.45 $100.47 $100.32 $100.46 $88.21 5,474
2016-07-06 $100.39 $100.45 $100.16 $100.37 $88.13 3,119
2016-07-05 $100.41 $100.41 $100.38 $100.38 $88.14 889
2016-07-01 $100.39 $100.39 $100.15 $100.15 $87.94 3,321
2016-06-30 $100.30 $100.39 $100.24 $100.39 $88.00 3,118
2016-06-29 $100.35 $100.36 $100.22 $100.26 $87.89 1,998
2016-06-28 $100.16 $100.42 $100.16 $100.37 $87.98 5,231
2016-06-27 $100.10 $100.40 $100.09 $100.36 $87.97 5,211
2016-06-24 $100.03 $100.41 $100.03 $100.33 $87.95 6,857
2016-06-23 $100.20 $100.20 $100.03 $100.03 $87.69 4,406
2016-06-22 $100.10 $100.18 $99.97 $100.12 $87.76 19,460
2016-06-21 $100.16 $100.20 $100.00 $100.10 $87.75 3,741
2016-06-20 $100.23 $100.23 $100.02 $100.02 $87.67 9,986
2016-06-17 $100.13 $100.17 $100.01 $100.07 $87.72 5,669
2016-06-16 $100.10 $100.26 $100.10 $100.13 $87.77 29,147
2016-06-15 $100.28 $100.28 $100.06 $100.15 $87.79 1,734
2016-06-14 $100.20 $100.20 $99.97 $100.17 $87.81 1,314
2016-06-13 $100.27 $100.27 $100.05 $100.13 $87.77 5,883
2016-06-10 $100.20 $100.28 $100.17 $100.17 $87.81 1,039
2016-06-09 $100.28 $100.28 $99.94 $100.00 $87.66 1,601
2016-06-08 $99.96 $100.22 $99.96 $100.06 $87.71 2,136
2016-06-07 $100.17 $100.19 $100.01 $100.01 $87.67 3,032
2016-06-06 $100.31 $100.35 $100.04 $100.35 $87.97 3,707
2016-06-03 $100.41 $100.47 $100.17 $100.40 $88.01 2,333
2016-06-02 $100.23 $100.33 $99.99 $99.99 $87.65 2,604
2016-06-01 $100.27 $100.27 $100.05 $100.23 $87.86 1,235
2016-05-31 $100.38 $100.42 $100.08 $100.30 $87.80 2,416
2016-05-27 $100.10 $100.26 $100.05 $100.18 $87.69 2,829
2016-05-26 $100.43 $100.43 $100.12 $100.12 $87.64 627
2016-05-25 $100.38 $100.38 $100.23 $100.27 $87.77 919
2016-05-24 $100.17 $100.32 $100.00 $100.00 $87.54 5,189
2016-05-23 $100.28 $100.33 $100.01 $100.12 $87.64 4,901
2016-05-20 $101.11 $101.11 $100.23 $100.28 $87.78 3,361
2016-05-19 $100.37 $100.39 $100.15 $100.37 $87.86 4,944
2016-05-18 $100.29 $100.29 $100.10 $100.22 $87.73 7,971
2016-05-17 $99.90 $100.36 $99.89 $100.13 $87.65 4,638
2016-05-16 $100.12 $100.30 $100.01 $100.30 $87.80 1,696
2016-05-13 $100.30 $100.33 $100.11 $100.11 $87.63 1,171
2016-05-12 $100.18 $100.26 $100.01 $100.26 $87.76 7,027
2016-05-11 $100.28 $100.28 $100.02 $100.19 $87.70 12,644
2016-05-10 $100.18 $100.22 $100.11 $100.22 $87.72 4,406
2016-05-09 $99.74 $100.24 $99.74 $100.19 $87.70 1,604
2016-05-06 $100.08 $100.13 $99.88 $100.09 $87.62 3,000
2016-05-05 $100.07 $100.13 $100.02 $100.12 $87.64 1,197
2016-05-04 $99.96 $100.04 $99.76 $100.03 $87.56 4,208
2016-05-03 $99.81 $99.91 $99.41 $99.90 $87.45 24,586
2016-05-02 $99.89 $99.89 $99.52 $99.78 $87.34 15,602
2016-04-29 $99.81 $100.05 $99.81 $100.05 $87.46 7,374
2016-04-28 $99.93 $99.96 $99.79 $99.96 $87.38 9,988
2016-04-27 $99.97 $99.99 $99.42 $99.82 $87.26 20,820
2016-04-26 $99.90 $99.90 $99.70 $99.80 $87.24 3,977
2016-04-25 $99.63 $99.88 $99.62 $99.87 $87.30 9,398
2016-04-22 $99.85 $99.85 $99.54 $99.61 $87.07 3,832
2016-04-21 $99.48 $100.00 $99.47 $100.00 $87.41 5,069
2016-04-20 $99.96 $99.96 $99.66 $99.66 $87.12 815
2016-04-19 $99.95 $99.95 $99.29 $99.31 $86.81 9,068
2016-04-18 $99.39 $99.87 $99.35 $99.50 $86.97 2,841
2016-04-15 $99.87 $99.92 $99.46 $99.52 $86.99 9,920
2016-04-14 $99.61 $99.67 $99.54 $99.54 $87.01 2,526
2016-04-13 $99.20 $99.84 $99.20 $99.61 $87.07 6,224
2016-04-12 $99.52 $99.62 $99.27 $99.41 $86.90 5,977
2016-04-11 $99.68 $99.84 $99.27 $99.27 $86.78 4,659
2016-04-08 $99.79 $99.79 $99.17 $99.69 $87.14 1,933
2016-04-07 $99.30 $99.44 $99.30 $99.42 $86.90 741
2016-04-06 $99.77 $99.78 $99.32 $99.33 $86.83 6,729
2016-04-05 $99.40 $99.79 $99.30 $99.33 $86.82 3,019
2016-04-04 $99.36 $99.41 $99.09 $99.21 $86.72 1,638
2016-04-01 $99.66 $99.73 $99.27 $99.42 $86.91 2,889
2016-03-31 $99.26 $99.83 $99.26 $99.83 $87.13 686
2016-03-30 $99.48 $99.80 $99.48 $99.50 $86.84 2,274
2016-03-29 $99.50 $99.63 $99.37 $99.44 $86.78 7,560
2016-03-28 $99.23 $99.23 $99.23 $99.23 $86.60 365
2016-03-24 $99.73 $99.75 $99.25 $99.28 $86.64 7,041
2016-03-23 $99.83 $99.83 $99.45 $99.60 $86.92 10,203
2016-03-22 $99.59 $99.59 $99.34 $99.44 $86.78 16,069
2016-03-21 $99.64 $99.64 $99.27 $99.27 $86.64 2,986
2016-03-18 $98.95 $99.67 $98.95 $99.04 $86.44 14,913
2016-03-17 $98.95 $99.52 $98.95 $99.11 $86.50 7,393
2016-03-16 $99.50 $99.50 $99.44 $99.49 $86.83 2,079
2016-03-15 $98.95 $98.95 $98.95 $98.95 $86.36 350
2016-03-14 $99.41 $99.41 $98.83 $99.22 $86.59 1,083
2016-03-11 $99.03 $99.06 $98.80 $98.94 $86.35 1,849
2016-03-10 $98.96 $99.33 $98.79 $98.79 $86.22 6,998
2016-03-09 $98.95 $99.00 $98.90 $98.91 $86.32 826
2016-03-08 $99.24 $99.34 $98.85 $98.91 $86.32 2,187
2016-03-07 $98.71 $99.16 $98.68 $98.68 $86.12 3,062
2016-03-04 $98.99 $98.99 $98.74 $98.89 $86.30 1,945
2016-03-03 $99.06 $99.07 $98.60 $98.72 $86.15 108,347
2016-03-02 $99.04 $99.06 $99.04 $99.06 $86.45 801
2016-03-01 $98.59 $99.04 $98.58 $98.83 $86.25 3,643
2016-02-29 $98.63 $98.96 $98.63 $98.96 $86.23 2,926
2016-02-26 $98.54 $98.62 $98.54 $98.62 $85.93 565
2016-02-25 $98.75 $98.76 $98.55 $98.76 $86.05 3,741
2016-02-24 $98.76 $98.83 $98.51 $98.81 $86.10 2,567
2016-02-23 $98.50 $98.84 $98.31 $98.31 $85.66 2,950
2016-02-22 $98.67 $99.26 $98.50 $98.73 $86.03 13,653
2016-02-19 $98.74 $98.74 $98.15 $98.67 $85.97 4,829
2016-02-18 $98.53 $98.69 $97.88 $98.69 $85.99 1,478
2016-02-17 $98.46 $98.79 $97.69 $97.83 $85.24 7,688
2016-02-16 $97.75 $98.38 $97.39 $98.38 $85.72 21,073
2016-02-12 $97.24 $97.82 $97.24 $97.76 $85.18 4,002
2016-02-11 $98.37 $98.45 $98.19 $98.19 $85.56 825
2016-02-10 $98.16 $98.16 $97.97 $97.97 $85.36 575
2016-02-09 $97.90 $97.98 $97.90 $97.96 $85.35 1,358
2016-02-08 $98.44 $98.44 $98.29 $98.29 $85.64 1,000
2016-02-05 $98.25 $98.42 $98.08 $98.11 $85.49 3,757
2016-02-04 $98.59 $98.84 $98.46 $98.84 $86.12 1,412
2016-02-03 $98.83 $98.83 $98.83 $98.83 $86.11 500
2016-02-02 $98.57 $98.85 $98.57 $98.71 $86.01 38,183
2016-02-01 $99.05 $99.12 $98.56 $99.12 $86.37 1,104
2016-01-29 $99.05 $99.52 $98.76 $99.26 $86.30 7,835
2016-01-28 $99.34 $99.48 $97.22 $98.56 $85.70 8,557
2016-01-27 $99.00 $99.20 $98.81 $99.20 $86.25 2,727
2016-01-26 $99.18 $99.27 $98.96 $98.96 $86.04 1,639
2016-01-25 $99.14 $99.18 $98.90 $99.18 $86.24 1,342
2016-01-22 $98.67 $98.73 $98.58 $98.68 $85.80 9,328
2016-01-21 $99.01 $99.01 $98.64 $98.64 $85.77 79,911
2016-01-20 $99.00 $99.00 $98.64 $98.75 $85.86 3,334
2016-01-19 $99.15 $99.18 $99.00 $99.16 $86.22 983
2016-01-15 $99.32 $99.32 $99.32 $99.32 $86.35 329
2016-01-14 $99.32 $99.32 $99.32 $99.32 $86.35 664
2016-01-13 $99.25 $99.25 $99.05 $99.05 $86.12 2,804
2016-01-12 $99.37 $99.44 $99.24 $99.44 $86.46 9,497
2016-01-11 $99.22 $99.58 $99.21 $99.47 $86.49 2,075
2016-01-08 $99.56 $99.74 $99.56 $99.74 $86.72 1,373
2016-01-07 $99.68 $99.78 $99.23 $99.62 $86.62 8,013
2016-01-06 $99.53 $99.53 $99.34 $99.36 $86.39 21,914
2016-01-05 $99.73 $99.73 $99.50 $99.54 $86.55 4,436
2016-01-04 $99.56 $99.90 $99.56 $99.73 $86.71 113,081
2015-12-31 $99.43 $99.67 $99.43 $99.67 $86.66 867
2015-12-30 $99.34 $99.63 $99.00 $99.30 $86.34 2,289
2015-12-29 $99.24 $99.54 $99.00 $99.00 $86.08 6,590
2015-12-28 $99.95 $99.95 $99.80 $99.85 $86.28 6,153
2015-12-24 $100.20 $100.20 $99.84 $99.91 $86.34 2,122
2015-12-23 $99.82 $99.86 $99.77 $99.78 $86.22 1,646
2015-12-22 $99.85 $100.03 $99.69 $99.90 $86.33 31,975
2015-12-21 $100.11 $100.31 $99.61 $100.07 $86.48 6,481
2015-12-18 $100.00 $100.39 $100.00 $100.20 $86.58 1,560
2015-12-17 $99.90 $100.25 $99.90 $100.14 $86.54 1,960
2015-12-16 $99.62 $99.62 $99.62 $99.62 $86.09 776
2015-12-15 $99.80 $99.80 $99.80 $99.80 $86.24 349
2015-12-14 $100.15 $100.15 $99.63 $99.93 $86.36 4,519
2015-12-11 $100.20 $100.20 $100.00 $100.00 $86.42 1,401
2015-12-10 $100.26 $100.35 $100.26 $100.31 $86.68 1,727
2015-12-09 $100.34 $100.39 $100.19 $100.35 $86.72 973
2015-12-08 $100.84 $101.26 $100.75 $101.26 $86.79 1,786
2015-12-07 $100.86 $101.25 $100.86 $100.89 $86.48 5,064
2015-12-04 $101.09 $101.14 $100.97 $101.14 $86.69 1,254
2015-12-03 $100.96 $101.33 $100.86 $100.94 $86.52 3,877
2015-12-02 $101.10 $101.15 $100.90 $100.95 $86.53 6,805
2015-12-01 $101.28 $101.29 $101.03 $101.16 $86.71 2,887
2015-11-30 $101.68 $101.68 $101.11 $101.43 $86.77 4,643
2015-11-27 $101.57 $101.57 $101.57 $101.57 $86.89 1,032
2015-11-25 $101.58 $101.61 $101.33 $101.46 $86.79 4,689
2015-11-24 $101.37 $101.52 $101.07 $101.31 $86.67 2,446
2015-11-23 $100.88 $101.34 $100.88 $101.00 $86.40 3,021
2015-11-20 $101.42 $101.50 $101.17 $101.39 $86.73 4,303
2015-11-19 $101.64 $101.64 $101.05 $101.20 $86.57 1,892
2015-11-18 $101.37 $101.37 $101.37 $101.37 $86.72 934
2015-11-17 $101.14 $101.45 $101.01 $101.45 $86.78 1,599
2015-11-16 $101.41 $101.42 $101.41 $101.42 $86.76 1,547
2015-11-13 $101.52 $101.52 $101.52 $101.52 $86.85 382
2015-11-12 $101.46 $101.64 $101.28 $101.40 $86.74 3,099
2015-11-11 $101.44 $101.46 $101.34 $101.46 $86.79 7,340
2015-11-10 $101.27 $101.31 $101.25 $101.28 $86.64 6,373
2015-11-09 $101.00 $101.24 $100.98 $101.24 $86.61 4,909
2015-11-06 $101.56 $101.56 $101.02 $101.16 $86.54 3,067
2015-11-05 $101.46 $101.46 $101.01 $101.33 $86.68 3,098
2015-11-04 $101.52 $101.52 $101.09 $101.24 $86.60 1,041
2015-11-03 $101.13 $101.49 $101.05 $101.27 $86.63 52,300
2015-11-02 $101.16 $101.26 $101.13 $101.17 $86.55 1,758
2015-10-30 $101.27 $101.45 $101.26 $101.39 $86.55 3,414
2015-10-29 $101.39 $101.42 $101.31 $101.41 $86.56 1,360
2015-10-28 $101.35 $101.35 $101.35 $101.35 $86.51 563
2015-10-27 $101.23 $101.34 $101.23 $101.34 $86.50 593
2015-10-26 $101.34 $101.37 $101.33 $101.37 $86.53 3,245
2015-10-23 $101.17 $101.23 $101.17 $101.19 $86.38 1,376
2015-10-22 $101.17 $101.17 $101.03 $101.05 $86.26 38,198
2015-10-21 $100.99 $101.14 $100.99 $101.14 $86.33 1,220
2015-10-20 $101.05 $101.06 $100.91 $100.91 $86.14 720
2015-10-19 $101.01 $101.01 $101.01 $101.01 $86.22 248
2015-10-16 $101.01 $101.01 $101.01 $101.01 $86.22 639
2015-10-15 $100.98 $100.98 $100.85 $100.98 $86.19 1,398
2015-10-14 $101.06 $101.06 $101.06 $101.06 $86.26 396
2015-10-13 $100.87 $100.92 $100.86 $100.87 $86.10 2,548
2015-10-12 $100.95 $101.00 $100.85 $100.96 $86.18 1,351
2015-10-09 $101.00 $101.00 $100.95 $101.00 $86.21 1,107
2015-10-08 $100.76 $100.93 $100.76 $100.93 $86.15 1,500
2015-10-07 $100.79 $100.97 $100.79 $100.92 $86.15 1,733
2015-10-06 $98.14 $100.84 $98.14 $100.84 $86.08 510
2015-10-05 $100.67 $100.76 $100.67 $100.76 $86.01 4,742
2015-10-02 $100.71 $100.71 $100.71 $100.71 $85.97 328
2015-10-01 $100.51 $100.58 $100.51 $100.58 $85.86 1,324
2015-09-30 $100.48 $100.51 $100.48 $100.50 $85.78 973
2015-09-29 $100.90 $100.93 $100.80 $100.86 $85.93 4,055
2015-09-28 $101.02 $101.02 $101.02 $101.02 $86.07 568
2015-09-25 $101.08 $101.08 $100.99 $101.05 $86.09 4,266
2015-09-24 $101.15 $101.15 $101.04 $101.07 $86.11 5,316
2015-09-23 $101.12 $101.21 $101.09 $101.21 $86.23 2,064
2015-09-22 $101.18 $101.22 $101.18 $101.18 $86.20 6,313
2015-09-21 $101.16 $101.17 $101.16 $101.17 $86.20 984
2015-09-18 $101.29 $101.33 $101.29 $101.32 $86.32 789
2015-09-17 $101.23 $101.23 $101.23 $101.23 $86.24 417
2015-09-16 $101.22 $101.23 $101.22 $101.23 $86.24 806
2015-09-15 $101.07 $101.08 $101.07 $101.08 $86.12 905
2015-09-14 $101.26 $101.26 $101.11 $101.25 $86.26 1,277
2015-09-11 $101.30 $101.30 $101.29 $101.29 $86.30 521
2015-09-10 $101.17 $101.29 $101.17 $101.27 $86.28 2,412
2015-09-09 $101.25 $101.25 $101.23 $101.23 $86.25 1,132
2015-09-08 $101.12 $101.12 $101.12 $101.12 $86.15 552
2015-09-04 $101.13 $101.13 $101.13 $101.13 $86.16 359
2015-09-03 $101.11 $101.24 $101.10 $101.19 $86.21 71,942
2015-09-02 $100.96 $101.05 $100.96 $100.97 $86.02 650

PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) News Headlines

Recent PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) News
Similar Companies to PIMCO Enhanced Low Duration Active Exchange-Traded Fund (LDUR) 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.