iShares Short-Term National Muni Bond ETF (SUB) Exchange: NYSE ARCA

  1. Overview
  2. iShares Short-Term National Muni Bond ETF (SUB)

Data as of May 2, 2025

$105.33 ($0.02) 0.02%

iShares Short-Term National Muni Bond ETF - Daily Information
Click for more stock information on iShares Short-Term National Muni Bond ETF.
Daily Information Data
Date May 2, 2025
Open $105.23
Previous Close $105.33
High $105.37
Low $105.23
Adjusted Open $105.23
Previous Adjusted Close $105.33
Adjusted High $105.37
Adjusted Low $105.23

About iShares Short-Term National Muni Bond ETF (SUB)

The Fund seeks to track the investment results of the S&P Short Term National AMT-Free Municipal Bond IndexTM (the “Underlying Index”), which measures the performance of the short-term investment-grade segment (as determined by S&P Dow Jones Indices LLC (the “Index Provider” or “SPDJI”)) of the U.S. municipal bond market. As of February 29, 2020, there were 3,232 issues in the Underlying Index. As of February 29, 2020, a significant portion of the Underlying Index is represented by municipal bonds. The components of the Underlying Index are likely to change over time.The Underlying Index primarily includes municipal bonds from issuers that are state or local governments or agencies such that the interest on each such bond is exempt from U.S. federal income taxes. Each bond in the Underlying Index must have a rating of at least BBB- by Standard & Poor's® Global Ratings, a subsidiary of S&P Global, Baa3 by Moody’s Investors Service, Inc., or BBB- by Fitch Ratings, Inc. A bond must be rated by at least one of these three rating agencies in order to qualify for the Underlying Index, and the lowest rating will be used in determining if the bond is investment-grade. Each bond in the Underlying Index must be denominated in U.S. dollars, must be a constituent of an offering where the original offering amount was at least $100 million, and must have a minimum par amount of $25 million, and must not be subject to the federal alternative minimum tax (“AMT”). To remain in the Underlying Index, bonds must maintain a minimum par amount greater than or equal to $25 million as of the next rebalancing date. In addition, each bond must have a remaining term to maturity and/or pre-refunded or call date that is less than five years and greater than or equal to one calendar month plus one calendar day to be included in the Underlying Index. The Underlying Index is a market-value weighted index, and the securities in the Underlying Index are updated after the close on the last business day of each month.Under normal circumstances, the Fund will seek to maintain a weighted average maturity that is less than three years. Weighted average maturity is a U.S. dollar-weighted average of the remaining term to maturity of the underlying securities in the Fund’s portfolio.BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued.Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies.BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market value and industry weightings), fundamental characteristics (such as return variability, duration, maturity, credit ratings and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index.The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates (“BlackRock Cash Funds”), as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. From time to time when conditions warrant, however, the Fund may invest at least 80% of its assets in the component securities of the Underlying Index and may invest up to 20% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of BlackRock Cash Funds, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund will generally hold municipal bond securities issued by state and local municipalities whose interest payments are exempt from U.S. federal income tax, the federal AMT and the federal Medicare contribution tax of 3.8% on “net investment income.” In addition, the Fund intends to invest any cash assets in one or more affiliated municipal money market funds, which may be advised by BFA or its affiliates. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund.The Underlying Index is a product of SPDJI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index.Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities), repurchase agreements collateralized by U.S. government securities, and securities of state or municipal governments and their political subdivisions are not considered to be issued by members of any industry.

Invest in iShares Short-Term National Muni Bond ETF (SUB)
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for iShares Short-Term National Muni Bond ETF (SUB)

Date Open High Low Close Adj.Close Volume
2025-04-25 $105.23 $105.37 $105.23 $105.33 $105.33 757,060
2025-04-24 $105.29 $105.32 $105.18 $105.31 $105.31 734,943
2025-04-23 $105.37 $105.40 $105.12 $105.18 $105.18 636,709
2025-04-22 $105.09 $105.09 $104.93 $105.03 $105.03 629,703
2025-04-21 $105.15 $105.23 $105.05 $105.06 $105.06 763,728
2025-04-17 $105.21 $105.27 $105.14 $105.20 $105.20 1,082,107
2025-04-16 $105.15 $105.22 $105.11 $105.21 $105.21 3,344,592
2025-04-15 $105.12 $105.18 $105.06 $105.12 $105.12 795,412
2025-04-14 $105.07 $105.22 $104.97 $105.09 $105.09 977,878
2025-04-11 $105.00 $105.02 $104.41 $104.93 $104.93 912,390
2025-04-10 $105.06 $105.55 $104.83 $105.08 $105.08 1,056,003
2025-04-09 $104.44 $105.14 $104.02 $104.97 $104.97 1,203,825
2025-04-08 $104.98 $105.19 $104.56 $104.77 $104.77 1,378,942
2025-04-07 $105.89 $106.00 $104.98 $105.01 $105.01 890,605
2025-04-04 $106.00 $106.13 $105.87 $106.08 $106.08 828,408
2025-04-03 $105.89 $105.91 $105.69 $105.81 $105.81 402,170
2025-04-02 $105.72 $105.76 $105.61 $105.64 $105.64 665,825
2025-04-01 $105.52 $105.61 $105.48 $105.56 $105.56 396,737
2025-03-31 $105.57 $105.66 $105.56 $105.60 $105.39 347,057
2025-03-28 $105.44 $105.57 $105.41 $105.49 $105.28 829,786
2025-03-27 $105.44 $105.60 $105.38 $105.38 $105.17 754,823
2025-03-26 $105.53 $105.55 $105.48 $105.48 $105.27 338,894
2025-03-25 $105.62 $105.62 $105.53 $105.55 $105.34 490,324
2025-03-24 $105.60 $105.60 $105.47 $105.54 $105.33 608,837
2025-03-21 $105.66 $105.67 $105.54 $105.56 $105.56 324,786
2025-03-20 $105.82 $105.82 $105.62 $105.64 $105.64 638,963
2025-03-19 $105.63 $105.66 $105.55 $105.62 $105.62 404,375
2025-03-18 $105.64 $105.69 $105.62 $105.63 $105.63 419,916
2025-03-17 $105.60 $105.65 $105.59 $105.65 $105.65 327,689
2025-03-14 $105.62 $105.64 $105.58 $105.59 $105.59 662,270
2025-03-13 $105.65 $105.65 $105.54 $105.61 $105.61 628,123
2025-03-12 $105.72 $105.72 $105.59 $105.64 $105.64 1,343,287
2025-03-11 $105.78 $105.81 $105.68 $105.68 $105.68 1,038,312
2025-03-10 $105.83 $105.86 $105.75 $105.77 $105.77 1,666,083
2025-03-07 $105.79 $105.79 $105.68 $105.75 $105.75 372,803
2025-03-06 $105.77 $105.78 $105.68 $105.75 $105.75 470,190
2025-03-05 $105.82 $105.82 $105.71 $105.76 $105.76 470,882
2025-03-04 $105.87 $105.91 $105.72 $105.80 $105.80 468,190
2025-03-03 $105.91 $105.92 $105.78 $105.84 $105.84 427,070
2025-02-28 $106.13 $106.17 $106.09 $106.12 $106.12 298,511
2025-02-27 $106.13 $106.13 $106.01 $106.01 $106.01 1,019,177
2025-02-26 $106.18 $106.25 $106.11 $106.24 $106.24 385,193
2025-02-25 $106.09 $106.21 $106.00 $106.00 $106.00 335,497
2025-02-24 $105.92 $106.08 $105.92 $106.04 $106.04 297,702
2025-02-21 $105.91 $106.07 $105.90 $106.03 $106.03 284,219
2025-02-20 $105.90 $105.98 $105.84 $105.88 $105.88 358,465
2025-02-19 $105.88 $105.92 $105.80 $105.91 $105.91 342,771
2025-02-18 $105.83 $105.86 $105.81 $105.83 $105.83 485,622
2025-02-14 $105.93 $105.93 $105.83 $105.87 $105.87 368,139
2025-02-13 $105.87 $105.88 $105.80 $105.84 $105.84 398,105
2025-02-12 $105.86 $105.86 $105.72 $105.80 $105.80 407,097
2025-02-11 $105.88 $105.92 $105.84 $105.91 $105.91 402,836
2025-02-10 $105.90 $105.93 $105.87 $105.88 $105.88 363,102
2025-02-07 $105.90 $105.92 $105.81 $105.82 $105.82 441,533
2025-02-06 $105.90 $105.96 $105.89 $105.92 $105.92 388,948
2025-02-05 $105.86 $105.98 $105.86 $105.93 $105.93 390,906
2025-02-04 $105.72 $105.85 $105.72 $105.82 $105.82 388,816
2025-02-03 $105.82 $105.82 $105.71 $105.79 $105.79 811,566
2025-01-31 $105.90 $105.97 $105.90 $105.95 $105.76 446,685
2025-01-30 $105.82 $105.93 $105.82 $105.88 $105.69 1,368,861
2025-01-29 $105.78 $105.84 $105.75 $105.80 $105.61 255,868
2025-01-28 $105.73 $105.83 $105.73 $105.77 $105.58 448,476
2025-01-27 $105.74 $105.80 $105.71 $105.77 $105.58 472,436
2025-01-24 $105.54 $105.66 $105.54 $105.59 $105.40 331,036
2025-01-23 $105.62 $105.65 $105.56 $105.57 $105.38 359,766
2025-01-22 $105.57 $105.65 $105.55 $105.60 $105.41 376,862
2025-01-21 $105.61 $105.63 $105.56 $105.59 $105.40 554,754
2025-01-17 $105.47 $105.57 $105.45 $105.50 $105.31 362,386
2025-01-16 $105.26 $105.49 $105.26 $105.30 $105.11 459,130
2025-01-15 $105.48 $105.48 $105.35 $105.37 $105.18 684,426
2025-01-14 $105.29 $105.34 $105.27 $105.30 $105.11 482,762
2025-01-13 $105.29 $105.40 $105.29 $105.32 $105.13 506,435
2025-01-10 $105.32 $105.49 $105.32 $105.35 $105.16 619,796
2025-01-08 $105.53 $105.63 $105.49 $105.50 $105.31 765,949
2025-01-07 $105.69 $105.69 $105.60 $105.62 $105.43 304,866
2025-01-06 $105.55 $105.71 $105.50 $105.64 $105.45 558,664
2025-01-03 $105.55 $105.62 $105.40 $105.53 $105.53 424,865
2025-01-02 $105.54 $105.63 $105.48 $105.58 $105.58 454,505
2024-12-31 $105.48 $105.54 $105.48 $105.48 $105.48 496,673
2024-12-30 $105.37 $105.54 $105.35 $105.50 $105.50 856,193
2024-12-27 $105.21 $105.29 $105.21 $105.23 $105.23 509,846
2024-12-26 $105.24 $105.30 $105.20 $105.20 $105.20 465,824
2024-12-24 $105.33 $105.33 $105.17 $105.27 $105.27 447,286
2024-12-23 $105.23 $105.28 $105.17 $105.28 $105.28 936,492
2024-12-20 $105.04 $105.19 $105.04 $105.15 $105.15 476,223
2024-12-19 $105.15 $105.29 $104.91 $104.94 $104.94 647,598
2024-12-18 $105.38 $105.45 $105.27 $105.30 $105.30 487,979
2024-12-17 $105.60 $105.69 $105.57 $105.59 $105.40 433,111
2024-12-16 $105.60 $105.68 $105.57 $105.65 $105.46 403,724
2024-12-13 $105.59 $105.61 $105.52 $105.61 $105.61 479,336
2024-12-12 $105.73 $105.73 $105.64 $105.71 $105.71 273,344
2024-12-11 $105.77 $105.78 $105.67 $105.71 $105.71 485,743
2024-12-10 $105.73 $105.78 $105.68 $105.78 $105.78 411,388
2024-12-09 $105.72 $105.76 $105.70 $105.74 $105.74 483,702
2024-12-06 $105.79 $105.83 $105.67 $105.71 $105.71 400,527
2024-12-05 $105.74 $105.74 $105.64 $105.64 $105.64 422,134
2024-12-04 $105.70 $105.79 $105.65 $105.68 $105.68 461,760
2024-12-03 $105.65 $105.69 $105.57 $105.63 $105.63 403,055
2024-12-02 $105.45 $105.68 $105.45 $105.60 $105.60 1,061,041
2024-11-29 $105.69 $105.82 $105.69 $105.81 $105.81 172,021
2024-11-27 $105.68 $105.77 $105.67 $105.75 $105.75 330,767
2024-11-26 $105.60 $105.77 $105.56 $105.65 $105.65 1,246,852
2024-11-25 $105.65 $105.75 $105.60 $105.70 $105.70 428,547
2024-11-22 $105.57 $105.62 $105.55 $105.62 $105.62 309,672
2024-11-21 $105.60 $105.61 $105.51 $105.57 $105.57 394,814
2024-11-20 $105.50 $105.58 $105.50 $105.53 $105.53 336,184
2024-11-19 $105.59 $105.67 $105.56 $105.67 $105.67 357,918
2024-11-18 $105.49 $105.57 $105.49 $105.54 $105.54 339,466
2024-11-15 $105.39 $105.51 $105.39 $105.50 $105.50 508,098
2024-11-14 $105.43 $105.49 $105.37 $105.40 $105.40 392,052
2024-11-13 $105.45 $105.52 $105.42 $105.47 $105.47 326,073
2024-11-12 $105.48 $105.50 $105.37 $105.43 $105.43 301,530
2024-11-11 $105.39 $105.52 $105.39 $105.47 $105.47 171,862
2024-11-08 $105.36 $105.54 $105.36 $105.53 $105.53 442,920
2024-11-07 $105.14 $105.26 $105.14 $105.22 $105.22 432,148
2024-11-06 $105.33 $105.33 $105.08 $105.08 $105.08 389,721
2024-11-05 $105.41 $105.52 $105.40 $105.47 $105.47 278,738
2024-11-04 $105.44 $105.51 $105.38 $105.48 $105.48 260,486
2024-11-01 $105.43 $105.43 $105.28 $105.32 $105.32 350,650
2024-10-31 $105.53 $105.54 $105.48 $105.51 $105.32 348,094
2024-10-30 $105.50 $105.55 $105.47 $105.54 $105.35 363,922
2024-10-29 $105.51 $105.55 $105.46 $105.53 $105.34 304,693
2024-10-28 $105.53 $105.58 $105.48 $105.53 $105.34 261,254
2024-10-25 $105.57 $105.74 $105.51 $105.53 $105.34 229,822
2024-10-24 $105.37 $105.57 $105.37 $105.54 $105.35 492,892
2024-10-23 $105.69 $105.69 $105.43 $105.49 $105.30 357,055
2024-10-22 $105.78 $105.84 $105.65 $105.81 $105.62 517,501
2024-10-21 $105.91 $105.91 $105.75 $105.76 $105.57 322,144
2024-10-18 $105.90 $105.94 $105.86 $105.93 $105.74 809,312
2024-10-17 $105.87 $105.95 $105.87 $105.88 $105.69 268,229
2024-10-16 $105.92 $106.04 $105.91 $105.97 $105.78 320,282
2024-10-15 $105.98 $105.98 $105.80 $105.89 $105.70 566,757
2024-10-14 $106.08 $106.08 $105.84 $105.84 $105.65 166,131
2024-10-11 $105.95 $106.00 $105.90 $105.99 $105.80 262,054
2024-10-10 $105.97 $106.03 $105.90 $105.93 $105.74 615,160
2024-10-09 $105.96 $105.97 $105.90 $105.93 $105.74 1,595,744
2024-10-08 $105.92 $106.03 $105.87 $106.02 $105.83 271,291
2024-10-07 $105.94 $105.98 $105.89 $105.98 $105.79 295,865
2024-10-04 $106.08 $106.09 $105.99 $106.01 $105.82 451,747
2024-10-03 $106.21 $106.26 $106.20 $106.20 $106.01 349,450
2024-10-02 $106.11 $106.26 $106.09 $106.25 $106.06 443,047
2024-10-01 $106.01 $106.13 $106.00 $106.09 $105.90 281,366
2024-09-30 $106.16 $106.21 $106.08 $106.19 $105.80 363,760
2024-09-27 $106.16 $106.30 $106.06 $106.30 $106.30 498,964
2024-09-26 $106.05 $106.14 $106.05 $106.10 $106.10 327,887
2024-09-25 $106.09 $106.14 $106.05 $106.07 $106.07 715,166
2024-09-24 $106.14 $106.20 $106.11 $106.20 $106.20 335,285
2024-09-23 $106.19 $106.21 $106.12 $106.16 $106.16 223,765
2024-09-20 $106.09 $106.13 $106.05 $106.10 $106.10 567,071
2024-09-19 $106.07 $106.11 $106.05 $106.09 $106.09 254,525
2024-09-18 $106.03 $106.15 $106.00 $106.03 $106.03 349,701
2024-09-17 $106.01 $106.06 $106.00 $106.04 $106.04 290,458
2024-09-16 $106.02 $106.04 $105.99 $106.01 $106.01 185,153
2024-09-13 $105.99 $106.01 $105.93 $105.97 $105.97 251,880
2024-09-12 $105.92 $105.97 $105.87 $105.93 $105.93 217,980
2024-09-11 $105.90 $106.02 $105.77 $105.93 $105.93 210,439
2024-09-10 $105.94 $106.04 $105.94 $105.97 $105.97 205,250
2024-09-09 $105.92 $105.94 $105.86 $105.92 $105.92 223,714
2024-09-06 $105.92 $105.98 $105.83 $105.92 $105.92 298,928
2024-09-05 $105.87 $105.88 $105.79 $105.84 $105.84 271,193
2024-09-04 $105.74 $105.86 $105.74 $105.80 $105.80 280,413
2024-09-03 $105.73 $105.77 $105.73 $105.74 $105.74 224,315
2024-08-30 $105.86 $105.92 $105.82 $105.83 $105.64 235,370
2024-08-29 $105.89 $105.90 $105.82 $105.86 $105.67 382,405
2024-08-28 $105.87 $105.89 $105.82 $105.87 $105.68 454,811
2024-08-27 $105.85 $105.88 $105.77 $105.87 $105.68 384,441
2024-08-26 $105.91 $105.91 $105.81 $105.84 $105.65 343,617
2024-08-23 $105.78 $105.97 $105.75 $105.89 $105.70 236,135
2024-08-22 $105.69 $105.78 $105.67 $105.72 $105.53 419,337
2024-08-21 $105.69 $105.78 $105.68 $105.75 $105.56 422,401
2024-08-20 $105.65 $105.76 $105.65 $105.70 $105.70 904,738
2024-08-19 $105.57 $105.67 $105.57 $105.63 $105.63 369,307
2024-08-16 $105.57 $105.62 $105.50 $105.60 $105.60 209,198
2024-08-15 $105.54 $105.55 $105.47 $105.50 $105.50 347,872
2024-08-14 $105.55 $105.63 $105.54 $105.61 $105.61 277,199
2024-08-13 $105.52 $105.59 $105.50 $105.54 $105.54 523,828
2024-08-12 $105.45 $105.55 $105.45 $105.49 $105.49 206,722
2024-08-09 $105.40 $105.48 $105.39 $105.46 $105.46 253,309
2024-08-08 $105.44 $105.50 $105.41 $105.43 $105.43 244,483
2024-08-07 $105.60 $105.60 $105.43 $105.50 $105.50 227,249
2024-08-06 $105.48 $105.60 $105.47 $105.55 $105.55 519,853
2024-08-05 $105.60 $105.73 $105.52 $105.54 $105.54 434,987
2024-08-02 $105.44 $105.65 $105.32 $105.65 $105.65 619,905
2024-08-01 $105.11 $105.24 $105.11 $105.21 $105.21 266,054
2024-07-31 $105.22 $105.32 $105.19 $105.28 $105.10 228,909
2024-07-30 $105.12 $105.25 $105.12 $105.24 $105.06 288,749
2024-07-29 $105.13 $105.19 $105.13 $105.14 $104.96 286,948
2024-07-26 $105.19 $105.20 $105.12 $105.13 $105.13 223,457
2024-07-25 $105.15 $105.19 $105.05 $105.09 $105.09 544,569
2024-07-24 $105.13 $105.24 $105.12 $105.12 $105.12 207,243
2024-07-23 $105.11 $105.19 $105.10 $105.18 $105.18 177,931
2024-07-22 $105.06 $105.17 $105.02 $105.13 $105.13 378,149
2024-07-19 $104.87 $105.06 $104.87 $105.02 $105.02 176,762
2024-07-18 $105.01 $105.07 $105.01 $105.03 $105.03 237,747
2024-07-17 $104.98 $105.11 $104.97 $105.09 $105.09 248,700
2024-07-16 $104.92 $105.06 $104.92 $105.06 $105.06 215,885
2024-07-15 $104.89 $104.94 $104.87 $104.91 $104.91 309,993
2024-07-12 $104.89 $104.94 $104.88 $104.93 $104.93 205,708
2024-07-11 $104.86 $104.92 $104.85 $104.87 $104.87 193,171
2024-07-10 $104.70 $104.74 $104.69 $104.70 $104.70 298,856
2024-07-09 $104.63 $104.73 $104.63 $104.70 $104.70 252,955
2024-07-08 $104.59 $104.66 $104.59 $104.66 $104.66 265,311
2024-07-05 $104.60 $104.68 $104.57 $104.62 $104.62 194,062
2024-07-03 $104.42 $104.55 $104.41 $104.55 $104.55 227,303
2024-07-02 $104.37 $104.46 $104.36 $104.46 $104.46 384,314
2024-07-01 $104.33 $104.39 $104.27 $104.30 $104.30 286,544
2024-06-28 $104.62 $104.66 $104.54 $104.55 $104.37 300,682
2024-06-27 $104.62 $104.73 $104.50 $104.61 $104.43 319,516
2024-06-26 $104.62 $104.66 $104.52 $104.54 $104.36 352,232
2024-06-25 $104.64 $104.70 $104.61 $104.67 $104.49 481,987
2024-06-24 $104.65 $104.70 $104.58 $104.65 $104.47 438,793
2024-06-21 $104.63 $104.68 $104.60 $104.65 $104.47 225,467
2024-06-20 $104.68 $104.68 $104.59 $104.61 $104.43 498,067
2024-06-18 $104.60 $104.74 $104.57 $104.74 $104.56 335,906
2024-06-17 $104.59 $104.63 $104.53 $104.58 $104.40 196,991
2024-06-14 $104.55 $104.64 $104.55 $104.60 $104.42 257,303
2024-06-13 $104.52 $104.59 $104.48 $104.57 $104.39 380,110
2024-06-12 $104.46 $104.62 $104.44 $104.45 $104.27 438,708
2024-06-11 $104.31 $104.38 $104.28 $104.36 $104.18 312,538
2024-06-10 $104.34 $104.37 $104.25 $104.29 $104.11 322,937
2024-06-07 $104.29 $104.29 $104.22 $104.25 $104.25 413,727
2024-06-06 $104.29 $104.47 $104.29 $104.37 $104.37 571,847
2024-06-05 $104.20 $104.26 $104.16 $104.24 $104.24 555,751
2024-06-04 $104.09 $104.20 $104.09 $104.18 $104.18 398,412
2024-06-03 $103.98 $104.08 $103.97 $104.04 $104.04 308,076
2024-05-31 $104.15 $104.22 $104.11 $104.16 $103.97 266,857
2024-05-30 $104.10 $104.19 $104.10 $104.14 $103.95 211,302
2024-05-29 $104.24 $104.27 $104.09 $104.12 $103.93 283,589
2024-05-28 $104.26 $104.28 $104.21 $104.23 $104.04 362,868
2024-05-24 $104.22 $104.28 $104.19 $104.25 $104.25 226,008
2024-05-23 $104.26 $104.33 $104.19 $104.24 $104.24 541,388
2024-05-22 $104.38 $104.49 $104.30 $104.30 $104.30 254,414
2024-05-21 $104.66 $104.66 $104.43 $104.48 $104.48 466,528
2024-05-20 $104.70 $104.70 $104.53 $104.56 $104.56 231,059
2024-05-17 $104.74 $104.76 $104.61 $104.63 $104.63 332,883
2024-05-16 $104.74 $104.83 $104.71 $104.75 $104.75 223,289
2024-05-15 $104.71 $104.82 $104.71 $104.77 $104.77 263,083
2024-05-14 $104.66 $104.76 $104.66 $104.68 $104.68 236,877
2024-05-13 $104.68 $104.76 $104.65 $104.76 $104.76 242,573
2024-05-10 $104.70 $104.72 $104.63 $104.65 $104.65 304,378
2024-05-09 $104.73 $104.80 $104.65 $104.67 $104.67 464,264
2024-05-08 $104.72 $104.81 $104.72 $104.80 $104.80 284,013
2024-05-07 $104.67 $104.80 $104.67 $104.76 $104.76 356,297
2024-05-06 $104.60 $104.67 $104.59 $104.65 $104.65 351,730
2024-05-03 $104.45 $104.62 $104.45 $104.50 $104.50 328,552
2024-05-02 $104.42 $104.51 $104.42 $104.51 $104.51 350,058
2024-05-01 $104.32 $104.49 $104.32 $104.45 $104.45 325,378
2024-04-30 $104.42 $104.56 $104.42 $104.54 $104.36 504,716
2024-04-29 $104.47 $104.49 $104.44 $104.48 $104.30 271,407
2024-04-26 $104.48 $104.53 $104.41 $104.41 $104.23 255,043
2024-04-25 $104.49 $104.52 $104.39 $104.42 $104.24 349,347
2024-04-24 $104.61 $104.62 $104.51 $104.51 $104.33 445,343
2024-04-23 $104.58 $104.65 $104.55 $104.61 $104.61 373,200
2024-04-22 $104.57 $104.64 $104.55 $104.62 $104.62 599,783
2024-04-19 $104.57 $104.64 $104.54 $104.59 $104.59 291,359
2024-04-18 $104.52 $104.61 $104.49 $104.55 $104.55 639,191
2024-04-17 $104.33 $104.56 $104.33 $104.54 $104.54 499,266
2024-04-16 $104.33 $104.42 $103.53 $104.36 $104.36 579,396
2024-04-15 $104.38 $104.43 $104.31 $104.43 $104.43 337,781
2024-04-12 $104.35 $104.45 $104.35 $104.39 $104.39 1,188,642
2024-04-11 $104.23 $104.34 $104.23 $104.29 $104.29 607,112
2024-04-10 $104.17 $104.32 $104.17 $104.24 $104.24 516,715
2024-04-09 $104.42 $104.52 $104.42 $104.45 $104.45 291,708
2024-04-08 $104.38 $104.40 $104.33 $104.37 $104.37 254,357
2024-04-05 $104.31 $104.39 $104.31 $104.36 $104.36 503,252
2024-04-04 $104.36 $104.42 $104.36 $104.38 $104.38 314,902
2024-04-03 $104.28 $104.40 $104.25 $104.35 $104.35 333,244
2024-04-02 $104.42 $104.46 $104.32 $104.38 $104.38 307,764
2024-04-01 $104.50 $104.55 $104.49 $104.50 $104.50 257,684
2024-03-28 $104.75 $104.75 $104.69 $104.73 $104.56 374,149
2024-03-27 $104.72 $104.86 $104.72 $104.77 $104.60 313,654
2024-03-26 $104.81 $104.88 $104.77 $104.77 $104.60 368,256
2024-03-25 $104.87 $104.92 $104.83 $104.83 $104.66 438,000
2024-03-22 $104.94 $104.97 $104.89 $104.92 $104.92 218,816
2024-03-21 $104.91 $104.95 $104.86 $104.91 $104.91 257,161
2024-03-20 $104.89 $104.98 $104.87 $104.93 $104.93 303,210
2024-03-19 $104.88 $104.98 $104.88 $104.97 $104.97 292,170
2024-03-18 $104.92 $104.98 $104.90 $104.95 $104.95 528,742
2024-03-15 $104.91 $104.97 $104.88 $104.90 $104.90 294,006
2024-03-14 $105.09 $105.09 $104.92 $104.94 $104.94 356,011
2024-03-13 $105.06 $105.09 $105.03 $105.03 $105.03 244,325
2024-03-12 $104.99 $105.09 $104.23 $105.07 $105.07 322,647
2024-03-11 $105.04 $105.08 $104.97 $105.00 $105.00 441,796
2024-03-08 $105.04 $105.09 $105.02 $105.06 $105.06 275,051
2024-03-07 $105.04 $105.12 $105.02 $105.11 $105.11 417,512
2024-03-06 $104.97 $105.02 $104.92 $104.97 $104.97 294,555
2024-03-05 $104.93 $105.07 $104.93 $104.98 $104.98 264,466
2024-03-04 $104.84 $104.91 $104.80 $104.87 $104.87 262,869
2024-03-01 $104.88 $105.03 $104.87 $104.97 $104.97 369,654
2024-02-29 $105.06 $105.13 $105.04 $105.08 $104.90 319,263
2024-02-28 $105.06 $105.10 $105.00 $105.00 $104.82 343,136
2024-02-27 $105.02 $105.08 $105.01 $105.02 $104.84 310,385
2024-02-26 $105.07 $105.10 $105.01 $105.04 $104.86 228,796
2024-02-23 $105.00 $105.17 $105.00 $105.12 $104.94 810,872
2024-02-22 $104.98 $105.04 $104.98 $105.00 $104.82 257,410
2024-02-21 $105.06 $105.06 $104.98 $104.99 $104.81 261,392
2024-02-20 $104.95 $105.05 $104.93 $104.99 $104.81 317,267
2024-02-16 $104.88 $105.00 $104.88 $104.94 $104.76 383,567
2024-02-15 $104.93 $105.01 $104.91 $104.98 $104.80 485,020
2024-02-14 $104.78 $104.94 $104.77 $104.90 $104.72 384,132
2024-02-13 $104.84 $104.85 $104.78 $104.82 $104.64 708,252
2024-02-12 $104.97 $104.99 $104.91 $104.91 $104.73 589,821
2024-02-09 $105.04 $105.06 $104.87 $104.91 $104.73 1,691,416
2024-02-08 $104.90 $105.04 $104.90 $105.02 $104.84 437,146
2024-02-07 $104.93 $105.03 $104.91 $104.93 $104.75 428,604
2024-02-06 $104.95 $105.11 $104.94 $104.98 $104.80 426,982
2024-02-05 $105.04 $105.05 $104.83 $105.00 $104.82 3,206,016
2024-02-02 $105.03 $105.04 $104.94 $104.94 $104.76 535,205
2024-02-01 $105.11 $105.24 $105.04 $105.19 $105.01 290,750
2024-01-31 $105.06 $105.30 $105.06 $105.22 $104.87 415,444
2024-01-30 $105.05 $105.08 $104.95 $105.03 $104.68 386,712
2024-01-29 $104.94 $105.07 $104.93 $105.04 $104.69 309,458
2024-01-26 $104.91 $104.96 $104.89 $104.93 $104.58 266,563
2024-01-25 $104.95 $104.96 $104.89 $104.93 $104.58 463,947
2024-01-24 $104.88 $104.92 $104.79 $104.81 $104.46 297,224
2024-01-23 $104.87 $104.87 $104.76 $104.85 $104.50 375,133
2024-01-22 $104.86 $104.90 $104.75 $104.85 $104.50 402,966
2024-01-19 $104.85 $104.87 $104.74 $104.74 $104.40 316,409
2024-01-18 $104.96 $104.96 $104.83 $104.84 $104.49 366,842
2024-01-17 $104.96 $105.00 $104.91 $104.95 $104.60 339,991
2024-01-16 $105.02 $105.08 $104.95 $104.97 $104.62 468,331
2024-01-12 $105.08 $105.15 $105.02 $105.06 $105.06 352,573
2024-01-11 $105.09 $105.13 $105.00 $105.08 $105.08 459,254
2024-01-10 $105.29 $105.29 $105.00 $105.02 $105.02 464,026
2024-01-09 $105.28 $105.36 $105.21 $105.21 $105.21 413,910
2024-01-08 $105.33 $105.43 $105.29 $105.33 $105.33 394,787
2024-01-05 $105.22 $105.34 $105.22 $105.31 $105.31 514,842
2024-01-04 $105.33 $105.37 $105.24 $105.31 $105.31 371,937
2024-01-03 $105.34 $105.46 $105.27 $105.42 $105.42 750,376
2024-01-02 $105.37 $105.46 $105.33 $105.34 $105.34 889,323
2023-12-29 $105.43 $105.50 $105.30 $105.43 $105.43 477,857
2023-12-28 $105.43 $105.46 $105.37 $105.40 $105.40 429,747
2023-12-27 $105.44 $105.58 $105.42 $105.46 $105.46 490,093
2023-12-26 $105.40 $105.46 $105.36 $105.43 $105.43 520,146
2023-12-22 $105.33 $105.45 $105.33 $105.42 $105.42 377,269
2023-12-21 $105.36 $105.44 $105.30 $105.35 $105.35 651,360
2023-12-20 $105.35 $105.44 $105.29 $105.44 $105.44 455,672
2023-12-19 $105.26 $105.33 $105.20 $105.20 $105.20 693,198
2023-12-18 $105.20 $105.31 $105.15 $105.24 $105.24 448,957
2023-12-15 $105.32 $105.34 $105.21 $105.23 $105.23 559,290
2023-12-14 $105.18 $105.31 $105.16 $105.24 $105.24 509,004
2023-12-13 $105.11 $105.34 $105.07 $105.31 $105.15 467,566
2023-12-12 $105.06 $105.13 $105.05 $105.13 $104.97 550,490
2023-12-11 $105.07 $105.23 $104.93 $105.08 $104.92 1,472,886
2023-12-08 $104.97 $105.05 $104.88 $105.02 $105.02 378,342
2023-12-07 $105.04 $105.14 $105.01 $105.04 $105.04 411,773
2023-12-06 $104.98 $105.08 $104.95 $104.98 $104.98 423,940
2023-12-05 $104.93 $105.02 $104.92 $105.01 $105.01 545,390
2023-12-04 $104.80 $104.86 $104.72 $104.77 $104.77 592,000
2023-12-01 $104.67 $104.85 $104.58 $104.80 $104.80 731,081
2023-11-30 $104.96 $104.97 $104.83 $104.90 $104.73 631,670
2023-11-29 $104.71 $104.93 $104.65 $104.88 $104.71 754,262
2023-11-28 $104.51 $104.55 $104.45 $104.53 $104.36 575,886
2023-11-27 $104.35 $104.44 $104.20 $104.44 $104.27 840,432
2023-11-24 $104.34 $104.37 $104.25 $104.37 $104.20 232,688
2023-11-22 $104.42 $104.45 $104.24 $104.45 $104.28 466,698
2023-11-21 $104.25 $104.30 $104.19 $104.25 $104.08 641,721
2023-11-20 $104.17 $104.42 $104.12 $104.35 $104.18 1,070,720
2023-11-17 $104.08 $104.21 $104.04 $104.14 $103.97 716,996
2023-11-16 $104.20 $104.20 $104.03 $104.09 $103.92 960,489
2023-11-15 $104.02 $104.03 $103.84 $104.03 $103.86 599,228
2023-11-14 $104.14 $104.25 $103.97 $104.06 $103.89 1,086,402
2023-11-13 $103.83 $103.96 $103.82 $103.90 $103.73 1,594,716
2023-11-10 $103.84 $103.90 $103.77 $103.85 $103.68 466,814
2023-11-09 $103.87 $103.87 $103.66 $103.71 $103.55 503,647
2023-11-08 $103.72 $103.80 $103.66 $103.78 $103.62 593,584
2023-11-07 $103.57 $103.76 $103.54 $103.65 $103.49 457,685
2023-11-06 $103.55 $103.55 $103.38 $103.45 $103.29 690,904
2023-11-03 $103.58 $103.65 $103.43 $103.57 $103.57 756,211
2023-11-02 $103.13 $103.29 $103.13 $103.28 $103.28 565,696
2023-11-01 $102.88 $103.09 $102.86 $103.05 $103.05 494,231
2023-10-31 $103.01 $103.10 $103.01 $103.08 $102.92 542,471
2023-10-30 $102.99 $103.08 $102.98 $103.06 $103.06 856,669
2023-10-27 $102.97 $103.12 $102.96 $102.99 $102.99 806,063
2023-10-26 $102.93 $103.07 $102.93 $103.06 $103.06 646,981
2023-10-25 $102.92 $102.97 $102.85 $102.88 $102.88 602,543
2023-10-24 $102.82 $102.99 $102.79 $102.97 $102.97 1,210,003
2023-10-23 $102.77 $102.89 $102.72 $102.83 $102.83 722,095
2023-10-20 $102.81 $102.91 $102.75 $102.82 $102.82 715,948
2023-10-19 $102.95 $102.95 $102.73 $102.79 $102.79 3,382,448
2023-10-18 $103.03 $103.14 $102.98 $103.08 $103.08 540,003
2023-10-17 $103.04 $103.15 $102.96 $103.13 $103.13 1,071,986
2023-10-16 $103.14 $103.22 $103.06 $103.21 $103.21 490,505
2023-10-13 $103.13 $103.20 $103.04 $103.18 $103.18 321,560
2023-10-12 $103.18 $103.27 $102.98 $103.09 $103.09 615,265
2023-10-11 $103.05 $103.24 $103.00 $103.24 $103.24 695,866
2023-10-10 $102.80 $102.91 $102.77 $102.86 $102.86 913,878
2023-10-09 $102.74 $102.94 $102.74 $102.94 $102.94 518,932
2023-10-06 $102.57 $102.68 $102.50 $102.62 $102.62 476,097
2023-10-05 $102.77 $102.83 $102.74 $102.77 $102.77 762,993
2023-10-04 $102.63 $102.79 $102.61 $102.79 $102.79 600,646
2023-10-03 $102.51 $102.67 $102.51 $102.63 $102.63 648,850
2023-10-02 $102.70 $102.73 $102.63 $102.63 $102.63 807,047
2023-09-29 $102.92 $103.05 $102.85 $102.86 $102.69 944,617
2023-09-28 $102.98 $103.03 $102.81 $102.82 $102.65 717,337
2023-09-27 $103.02 $103.05 $102.93 $102.98 $102.81 660,185
2023-09-26 $103.07 $103.11 $103.02 $103.07 $102.90 1,249,235
2023-09-25 $103.28 $103.30 $103.05 $103.08 $102.91 527,415
2023-09-22 $103.34 $103.41 $103.28 $103.35 $103.35 487,510
2023-09-21 $103.47 $103.48 $103.35 $103.35 $103.35 596,274
2023-09-20 $103.58 $103.64 $103.53 $103.57 $103.57 521,918
2023-09-19 $103.61 $103.66 $103.57 $103.58 $103.58 405,339
2023-09-18 $103.61 $103.67 $103.60 $103.61 $103.61 371,262
2023-09-15 $103.62 $103.67 $103.57 $103.58 $103.58 342,362
2023-09-14 $103.63 $103.69 $103.59 $103.60 $103.60 309,818
2023-09-13 $103.61 $103.70 $103.61 $103.66 $103.66 361,277
2023-09-12 $103.67 $103.69 $103.56 $103.63 $103.63 529,122
2023-09-11 $103.63 $103.69 $103.63 $103.64 $103.64 314,974
2023-09-08 $103.64 $103.67 $103.61 $103.62 $103.62 313,259
2023-09-07 $103.66 $103.67 $103.58 $103.66 $103.66 430,574
2023-09-06 $103.60 $103.64 $103.54 $103.58 $103.58 594,200
2023-09-05 $103.59 $103.62 $103.57 $103.59 $103.59 552,183
2023-09-01 $103.63 $103.68 $103.51 $103.63 $103.63 345,855
2023-08-31 $103.73 $103.81 $103.70 $103.78 $103.62 321,562
2023-08-30 $103.73 $103.75 $103.67 $103.71 $103.55 1,113,670
2023-08-29 $103.62 $103.83 $103.59 $103.74 $103.58 881,706
2023-08-28 $103.59 $103.64 $103.56 $103.58 $103.42 449,854
2023-08-25 $103.65 $103.65 $103.51 $103.57 $103.41 556,965
2023-08-24 $103.58 $103.66 $103.49 $103.58 $103.42 285,050
2023-08-23 $103.61 $103.68 $103.61 $103.64 $103.48 243,722
2023-08-22 $103.60 $103.65 $103.57 $103.58 $103.42 782,247
2023-08-21 $103.63 $103.67 $103.58 $103.60 $103.44 933,560
2023-08-18 $103.69 $103.74 $103.67 $103.67 $103.67 544,782
2023-08-17 $103.79 $103.81 $103.68 $103.76 $103.76 771,234
2023-08-16 $103.76 $103.81 $103.71 $103.71 $103.71 368,215
2023-08-15 $103.69 $103.78 $103.68 $103.72 $103.72 450,052
2023-08-14 $103.68 $103.74 $103.66 $103.69 $103.69 353,558
2023-08-11 $103.57 $103.75 $103.56 $103.68 $103.68 645,883
2023-08-10 $103.68 $103.75 $103.64 $103.65 $103.65 544,035
2023-08-09 $103.65 $103.69 $103.63 $103.66 $103.66 452,287
2023-08-08 $103.56 $103.67 $103.56 $103.64 $103.64 596,674
2023-08-07 $103.61 $103.65 $103.56 $103.63 $103.63 484,153
2023-08-04 $103.53 $103.65 $103.53 $103.60 $103.60 432,974
2023-08-03 $103.54 $103.58 $103.47 $103.50 $103.50 610,481
2023-08-02 $103.75 $103.80 $103.60 $103.71 $103.71 730,555
2023-08-01 $103.84 $103.84 $103.74 $103.76 $103.76 543,088
2023-07-31 $104.02 $104.05 $103.95 $103.96 $103.81 314,710
2023-07-28 $104.17 $104.19 $104.02 $104.04 $103.89 367,451
2023-07-27 $104.18 $104.19 $104.07 $104.13 $103.98 612,226
2023-07-26 $104.22 $104.31 $104.15 $104.26 $104.11 323,972
2023-07-25 $104.17 $104.25 $104.14 $104.22 $104.07 423,583
2023-07-24 $104.27 $104.32 $104.19 $104.25 $104.10 533,918
2023-07-21 $104.22 $104.30 $104.19 $104.24 $104.09 408,259
2023-07-20 $104.23 $104.25 $104.17 $104.20 $104.05 715,447
2023-07-19 $104.24 $104.28 $104.19 $104.25 $104.10 941,450
2023-07-18 $104.20 $104.21 $104.12 $104.17 $104.02 615,822
2023-07-17 $104.11 $104.14 $104.08 $104.14 $103.99 339,749
2023-07-14 $104.15 $104.16 $104.03 $104.07 $103.92 472,824
2023-07-13 $104.09 $104.19 $104.09 $104.16 $104.01 553,876
2023-07-12 $104.04 $104.13 $104.00 $104.04 $103.89 597,642
2023-07-11 $103.86 $103.98 $103.86 $103.92 $103.77 635,612
2023-07-10 $103.80 $103.95 $103.80 $103.93 $103.78 928,545
2023-07-07 $103.81 $103.92 $103.81 $103.88 $103.73 928,525
2023-07-06 $103.79 $103.86 $103.75 $103.83 $103.68 818,030
2023-07-05 $103.94 $103.95 $103.85 $103.90 $103.75 324,495
2023-07-03 $103.92 $103.98 $103.85 $103.85 $103.70 193,004
2023-06-30 $104.16 $104.16 $104.02 $104.04 $103.74 306,078
2023-06-29 $104.07 $104.11 $103.94 $103.96 $103.66 446,964
2023-06-28 $104.09 $104.13 $104.05 $104.12 $103.82 399,162
2023-06-27 $104.03 $104.10 $103.97 $104.10 $103.80 723,406
2023-06-26 $104.01 $104.05 $103.98 $104.00 $103.70 520,334
2023-06-23 $104.00 $104.04 $103.92 $104.00 $104.00 644,770
2023-06-22 $103.93 $103.98 $103.87 $103.88 $103.88 956,153
2023-06-21 $103.92 $103.98 $103.91 $103.98 $103.98 374,145
2023-06-20 $103.84 $104.00 $103.83 $103.89 $103.89 428,540
2023-06-16 $103.86 $103.88 $103.79 $103.86 $103.86 431,301
2023-06-15 $103.94 $103.94 $103.87 $103.88 $103.88 692,911
2023-06-14 $103.84 $103.89 $103.70 $103.79 $103.79 838,821
2023-06-13 $103.81 $103.84 $103.73 $103.79 $103.79 784,321
2023-06-12 $103.78 $103.78 $103.72 $103.75 $103.75 410,726
2023-06-09 $103.75 $103.77 $103.68 $103.68 $103.68 801,306
2023-06-08 $103.71 $103.79 $103.69 $103.69 $103.69 487,839
2023-06-07 $103.77 $103.79 $103.65 $103.65 $103.65 373,356
2023-06-06 $103.73 $103.73 $103.66 $103.69 $103.69 313,957
2023-06-05 $103.49 $103.70 $103.49 $103.59 $103.59 435,400
2023-06-02 $103.59 $103.62 $103.51 $103.51 $103.51 726,496
2023-06-01 $103.54 $103.65 $103.46 $103.57 $103.57 531,207
2023-05-31 $103.59 $103.67 $103.56 $103.64 $103.50 555,544
2023-05-30 $103.37 $103.56 $103.37 $103.49 $103.35 2,359,797
2023-05-26 $103.29 $103.41 $103.27 $103.34 $103.20 442,067
2023-05-25 $103.26 $103.33 $103.23 $103.24 $103.10 1,073,256
2023-05-24 $103.38 $103.42 $103.25 $103.25 $103.11 950,493
2023-05-23 $103.52 $103.52 $103.34 $103.45 $103.31 573,235
2023-05-22 $103.45 $103.55 $103.43 $103.44 $103.30 794,615
2023-05-19 $103.59 $103.63 $103.43 $103.51 $103.37 646,300
2023-05-18 $103.78 $103.84 $103.62 $103.66 $103.52 512,821
2023-05-17 $104.01 $104.09 $103.90 $103.95 $103.95 699,979
2023-05-16 $104.05 $104.12 $103.97 $104.02 $104.02 521,003
2023-05-15 $104.03 $104.15 $104.03 $104.09 $104.09 473,915
2023-05-12 $104.23 $104.24 $104.08 $104.08 $104.08 234,274
2023-05-11 $104.26 $104.29 $104.16 $104.18 $104.18 276,571
2023-05-10 $104.34 $104.35 $104.24 $104.29 $104.29 265,208
2023-05-09 $104.21 $104.26 $104.18 $104.24 $104.24 435,753
2023-05-08 $104.21 $104.22 $104.13 $104.17 $104.17 361,740
2023-05-05 $104.27 $104.29 $104.19 $104.23 $104.23 481,707
2023-05-04 $104.19 $104.37 $104.09 $104.25 $104.25 380,635
2023-05-03 $104.18 $104.27 $104.13 $104.22 $104.22 500,285
2023-05-02 $104.18 $104.23 $104.02 $104.07 $104.07 388,783
2023-05-01 $104.23 $104.23 $103.93 $103.93 $103.93 444,853
2023-04-28 $104.26 $104.37 $104.25 $104.34 $104.20 327,512
2023-04-27 $104.28 $104.30 $104.16 $104.24 $104.10 382,046
2023-04-26 $104.42 $104.42 $104.27 $104.37 $104.23 401,688
2023-04-25 $104.37 $104.56 $104.37 $104.49 $104.35 462,436
2023-04-24 $104.33 $104.38 $104.31 $104.38 $104.24 461,773
2023-04-21 $104.32 $104.41 $104.22 $104.29 $104.15 733,247
2023-04-20 $104.33 $104.43 $104.30 $104.36 $104.22 1,895,801
2023-04-19 $104.22 $104.31 $104.22 $104.29 $104.15 402,837
2023-04-18 $104.50 $104.56 $104.46 $104.48 $104.34 521,628
2023-04-17 $104.86 $104.90 $104.71 $104.71 $104.57 330,507
2023-04-14 $105.01 $105.05 $104.81 $104.89 $104.75 568,464
2023-04-13 $105.03 $105.06 $104.92 $104.92 $104.78 520,914
2023-04-12 $104.96 $105.05 $104.95 $105.00 $104.86 936,605
2023-04-11 $104.85 $104.92 $104.80 $104.84 $104.70 1,534,578
2023-04-10 $104.94 $104.96 $104.80 $104.80 $104.66 1,949,184
2023-04-06 $104.97 $105.06 $104.90 $104.97 $104.83 320,571
2023-04-05 $104.96 $105.07 $104.94 $104.98 $104.84 258,799
2023-04-04 $104.75 $104.96 $104.75 $104.88 $104.74 351,999
2023-04-03 $104.74 $104.89 $104.73 $104.84 $104.70 388,029
2023-03-31 $104.92 $104.97 $104.68 $104.68 $104.40 324,235
2023-03-30 $104.79 $104.87 $104.77 $104.81 $104.53 399,463
2023-03-29 $104.70 $104.85 $104.70 $104.79 $104.51 522,556
2023-03-28 $104.64 $104.77 $104.56 $104.73 $104.45 531,057
2023-03-27 $104.67 $104.73 $104.60 $104.65 $104.37 363,437
2023-03-24 $104.69 $104.74 $104.59 $104.73 $104.45 328,236
2023-03-23 $104.61 $104.79 $104.57 $104.62 $104.34 356,091
2023-03-22 $104.45 $104.73 $104.38 $104.66 $104.38 497,517
2023-03-21 $104.38 $104.50 $104.28 $104.30 $104.02 533,818
2023-03-20 $104.56 $104.56 $104.36 $104.39 $104.11 454,574
2023-03-17 $104.48 $104.70 $104.44 $104.62 $104.62 334,137
2023-03-16 $104.50 $104.52 $104.25 $104.37 $104.37 516,908
2023-03-15 $104.20 $104.55 $104.20 $104.47 $104.47 572,335
2023-03-14 $104.06 $104.09 $103.89 $104.09 $104.09 1,185,311
2023-03-13 $104.22 $104.31 $103.97 $104.20 $104.20 447,991
2023-03-10 $103.97 $104.06 $103.81 $103.90 $103.90 723,937
2023-03-09 $103.83 $103.93 $103.70 $103.76 $103.76 670,126
2023-03-08 $103.66 $103.88 $103.59 $103.80 $103.80 638,192
2023-03-07 $103.53 $103.68 $103.46 $103.58 $103.58 654,205
2023-03-06 $103.48 $103.55 $103.44 $103.51 $103.51 537,758
2023-03-03 $103.41 $103.53 $103.37 $103.48 $103.48 704,546
2023-03-02 $103.24 $103.35 $103.24 $103.32 $103.32 494,320
2023-03-01 $103.33 $103.36 $103.27 $103.30 $103.30 690,992
2023-02-28 $103.50 $103.54 $103.42 $103.53 $103.37 525,323
2023-02-27 $103.40 $103.53 $103.40 $103.48 $103.48 633,459
2023-02-24 $103.35 $103.44 $103.13 $103.38 $103.38 640,479
2023-02-23 $103.55 $103.62 $103.49 $103.54 $103.54 913,124
2023-02-22 $103.45 $103.52 $103.33 $103.52 $103.52 640,367
2023-02-21 $103.54 $103.56 $103.44 $103.49 $103.49 639,705
2023-02-17 $103.75 $103.77 $103.62 $103.65 $103.65 559,958
2023-02-16 $104.15 $104.15 $103.78 $103.84 $103.84 813,565
2023-02-15 $104.30 $104.35 $104.12 $104.15 $104.15 656,021
2023-02-14 $104.33 $104.40 $104.29 $104.34 $104.34 442,032
2023-02-13 $104.49 $104.51 $104.42 $104.50 $104.50 498,314
2023-02-10 $104.50 $104.55 $104.42 $104.43 $104.43 497,311
2023-02-09 $104.60 $104.61 $104.47 $104.52 $104.52 734,845
2023-02-08 $104.61 $104.65 $104.54 $104.61 $104.61 443,124
2023-02-07 $104.59 $104.64 $104.55 $104.64 $104.64 630,591
2023-02-06 $104.73 $104.77 $104.60 $104.69 $104.69 865,772
2023-02-03 $104.86 $104.92 $104.77 $104.83 $104.83 635,166
2023-02-02 $105.09 $105.14 $104.98 $105.04 $105.04 915,002
2023-02-01 $104.93 $105.03 $104.86 $105.00 $105.00 821,988
2023-01-31 $105.02 $105.07 $104.93 $104.97 $104.83 990,499
2023-01-30 $105.07 $105.09 $104.87 $104.90 $104.76 1,361,796
2023-01-27 $105.11 $105.11 $105.00 $105.01 $104.87 1,300,562
2023-01-26 $105.13 $105.16 $104.99 $105.02 $104.88 856,955
2023-01-25 $105.11 $105.16 $105.03 $105.14 $105.00 896,273
2023-01-24 $105.03 $105.09 $104.96 $105.02 $104.88 1,031,418
2023-01-23 $104.98 $105.02 $104.93 $104.95 $104.81 1,090,182
2023-01-20 $105.01 $105.06 $104.98 $105.00 $104.86 738,631
2023-01-19 $105.01 $105.11 $105.01 $105.06 $104.92 750,446
2023-01-18 $104.99 $105.05 $104.96 $105.03 $104.89 1,320,310
2023-01-17 $104.84 $104.92 $104.70 $104.85 $104.71 1,347,933
2023-01-13 $104.88 $104.92 $104.79 $104.80 $104.66 778,646
2023-01-12 $104.81 $104.93 $104.80 $104.93 $104.79 1,058,066
2023-01-11 $104.73 $104.82 $104.71 $104.73 $104.59 1,692,380
2023-01-10 $104.71 $104.75 $104.67 $104.74 $104.60 568,213
2023-01-09 $104.64 $104.77 $104.61 $104.75 $104.61 641,689
2023-01-06 $104.39 $104.66 $104.39 $104.59 $104.45 730,623
2023-01-05 $104.42 $104.45 $104.34 $104.36 $104.22 971,151
2023-01-04 $104.45 $104.49 $104.39 $104.42 $104.28 614,333
2023-01-03 $104.31 $104.37 $104.25 $104.35 $104.21 1,053,894
2022-12-30 $104.23 $104.28 $104.11 $104.27 $104.13 1,938,733
2022-12-29 $104.14 $104.20 $104.08 $104.19 $104.06 1,614,484
2022-12-28 $104.16 $104.20 $104.06 $104.12 $103.99 1,843,023
2022-12-27 $104.09 $104.20 $104.08 $104.17 $104.04 1,831,064
2022-12-23 $104.22 $104.23 $104.09 $104.23 $104.09 953,533
2022-12-22 $104.09 $104.21 $104.09 $104.18 $104.05 1,352,931
2022-12-21 $104.15 $104.22 $104.10 $104.20 $104.07 1,470,206
2022-12-20 $104.17 $104.21 $104.09 $104.14 $104.01 1,519,025
2022-12-19 $104.17 $104.28 $104.17 $104.27 $104.13 1,542,360
2022-12-16 $104.20 $104.30 $104.11 $104.27 $104.13 1,633,500
2022-12-15 $104.36 $104.36 $104.23 $104.33 $104.19 1,581,665
2022-12-14 $104.49 $104.52 $104.25 $104.40 $104.16 1,434,046
2022-12-13 $104.63 $104.66 $104.44 $104.49 $104.25 1,922,448
2022-12-12 $104.43 $104.44 $104.28 $104.37 $104.13 2,153,245
2022-12-09 $104.48 $104.50 $104.36 $104.41 $104.17 1,250,774
2022-12-08 $104.56 $104.56 $104.40 $104.48 $104.24 1,638,826
2022-12-07 $104.44 $104.54 $104.37 $104.47 $104.23 2,117,969
2022-12-06 $104.41 $104.44 $104.36 $104.42 $104.18 1,279,343
2022-12-05 $104.31 $104.37 $104.23 $104.36 $104.12 1,291,538
2022-12-02 $104.27 $104.35 $104.21 $104.34 $104.34 1,385,168
2022-12-01 $104.26 $104.41 $104.20 $104.41 $104.41 1,093,159
2022-11-30 $104.20 $104.38 $104.15 $104.38 $104.27 1,235,900
2022-11-29 $104.01 $104.20 $104.00 $104.18 $104.07 1,042,487
2022-11-28 $104.02 $104.08 $103.96 $104.06 $103.95 1,573,973
2022-11-25 $103.94 $104.00 $103.92 $104.00 $103.89 393,852
2022-11-23 $103.91 $103.99 $103.86 $103.98 $103.87 981,179
2022-11-22 $103.74 $103.90 $103.74 $103.84 $103.84 2,729,153
2022-11-21 $103.77 $103.78 $103.69 $103.78 $103.78 1,229,328
2022-11-18 $103.69 $103.73 $103.63 $103.73 $103.73 1,179,502
2022-11-17 $103.59 $103.69 $103.53 $103.65 $103.65 1,252,476
2022-11-16 $103.47 $103.64 $103.39 $103.63 $103.63 1,559,930
2022-11-15 $103.41 $103.49 $103.30 $103.31 $103.31 1,383,853
2022-11-14 $103.31 $103.31 $103.21 $103.27 $103.27 1,117,511
2022-11-11 $103.34 $103.39 $103.30 $103.39 $103.39 962,697
2022-11-10 $103.22 $103.41 $103.13 $103.35 $103.35 1,148,554
2022-11-09 $102.80 $102.91 $102.76 $102.89 $102.89 1,754,291
2022-11-08 $102.75 $102.84 $102.67 $102.70 $102.70 1,762,110
2022-11-07 $102.76 $102.76 $102.60 $102.71 $102.71 1,182,265
2022-11-04 $102.74 $102.80 $102.67 $102.78 $102.78 1,154,276
2022-11-03 $102.57 $102.72 $102.52 $102.70 $102.70 1,810,137
2022-11-02 $102.63 $102.82 $102.58 $102.69 $102.69 975,725
2022-11-01 $102.64 $102.66 $102.50 $102.56 $102.56 1,238,267
2022-10-31 $102.70 $102.70 $102.45 $102.58 $102.48 1,471,824
2022-10-28 $102.62 $102.70 $102.55 $102.70 $102.70 1,161,148
2022-10-27 $102.67 $102.71 $102.60 $102.71 $102.71 1,206,797
2022-10-26 $102.60 $102.66 $102.51 $102.59 $102.59 1,369,040
2022-10-25 $102.68 $102.73 $102.50 $102.50 $102.50 967,089
2022-10-24 $102.62 $102.77 $102.60 $102.67 $102.67 1,203,861
2022-10-21 $102.84 $102.84 $102.60 $102.71 $102.71 1,250,111
2022-10-20 $102.88 $102.92 $102.73 $102.76 $102.76 974,548
2022-10-19 $102.84 $102.90 $102.64 $102.83 $102.83 1,310,720
2022-10-18 $103.05 $103.05 $102.89 $102.90 $102.90 2,047,932
2022-10-17 $103.07 $103.07 $102.84 $102.93 $102.93 854,873
2022-10-14 $103.02 $103.02 $102.82 $102.92 $102.92 1,032,573
2022-10-13 $102.79 $102.90 $102.60 $102.83 $102.83 964,768
2022-10-12 $102.86 $103.05 $102.86 $103.04 $103.04 2,651,307
2022-10-11 $102.83 $102.88 $102.74 $102.80 $102.80 2,301,270
2022-10-10 $102.99 $103.00 $102.86 $103.00 $103.00 754,078
2022-10-07 $102.92 $102.96 $102.87 $102.92 $102.92 1,196,681
2022-10-06 $102.89 $102.92 $102.82 $102.89 $102.89 902,788
2022-10-05 $102.90 $102.93 $102.78 $102.86 $102.86 873,682
2022-10-04 $102.83 $102.94 $102.76 $102.88 $102.88 1,271,868
2022-10-03 $102.72 $102.84 $102.60 $102.70 $102.70 1,158,401
2022-09-30 $102.71 $102.74 $102.57 $102.66 $102.66 919,602
2022-09-29 $102.70 $102.72 $102.60 $102.69 $102.69 862,404
2022-09-28 $102.77 $102.79 $102.66 $102.75 $102.75 899,025
2022-09-27 $102.62 $102.72 $102.51 $102.66 $102.66 1,317,438
2022-09-26 $102.92 $102.92 $102.52 $102.59 $102.59 1,302,473
2022-09-23 $103.17 $103.17 $102.90 $102.95 $102.95 989,330
2022-09-22 $103.34 $103.35 $103.15 $103.18 $103.18 1,316,272
2022-09-21 $103.43 $103.45 $103.20 $103.36 $103.36 1,074,714
2022-09-20 $103.58 $103.58 $103.39 $103.43 $103.43 886,380
2022-09-19 $103.70 $103.72 $103.61 $103.66 $103.66 681,705
2022-09-16 $103.78 $103.81 $103.73 $103.78 $103.78 856,817
2022-09-15 $103.88 $103.88 $103.74 $103.75 $103.75 538,777
2022-09-14 $103.91 $103.91 $103.82 $103.85 $103.85 678,701
2022-09-13 $103.96 $104.09 $103.79 $103.93 $103.93 1,356,196
2022-09-12 $104.05 $104.11 $103.98 $104.03 $104.03 517,113
2022-09-09 $103.95 $104.07 $103.94 $104.04 $104.04 988,504
2022-09-08 $103.90 $104.00 $103.86 $103.98 $103.98 589,994
2022-09-07 $103.88 $104.00 $103.85 $103.98 $103.98 658,797
2022-09-06 $103.97 $103.97 $103.86 $103.92 $103.92 711,648
2022-09-02 $104.02 $104.09 $104.00 $104.02 $104.02 693,389
2022-09-01 $103.95 $103.95 $103.81 $103.95 $103.95 761,421
2022-08-31 $104.12 $104.16 $104.07 $104.13 $104.05 554,672
2022-08-30 $104.13 $104.15 $104.00 $104.07 $103.99 558,646
2022-08-29 $104.24 $104.27 $104.06 $104.09 $104.01 749,811
2022-08-26 $104.26 $104.29 $104.20 $104.25 $104.17 842,848
2022-08-25 $104.24 $104.27 $104.18 $104.25 $104.17 500,624
2022-08-24 $104.28 $104.28 $104.12 $104.19 $104.11 827,251
2022-08-23 $104.16 $104.33 $104.15 $104.15 $104.07 1,583,985
2022-08-22 $104.28 $104.31 $104.12 $104.13 $104.05 1,785,246
2022-08-19 $104.39 $104.39 $104.29 $104.37 $104.29 808,554
2022-08-18 $104.54 $104.56 $104.47 $104.54 $104.46 681,192
2022-08-17 $104.76 $104.76 $104.43 $104.61 $104.53 883,120
2022-08-16 $105.09 $105.09 $104.78 $104.88 $104.80 1,060,973
2022-08-15 $105.15 $105.19 $105.07 $105.16 $105.08 1,034,296
2022-08-12 $105.13 $105.17 $105.04 $105.16 $105.08 579,058
2022-08-11 $105.22 $105.23 $105.07 $105.10 $105.02 487,168
2022-08-10 $105.28 $105.33 $105.12 $105.15 $105.07 816,468
2022-08-09 $105.17 $105.18 $105.07 $105.18 $105.10 752,182
2022-08-08 $105.23 $105.23 $105.15 $105.22 $105.14 732,249
2022-08-05 $105.26 $105.26 $105.05 $105.11 $105.03 497,740
2022-08-04 $105.38 $105.39 $105.29 $105.37 $105.29 602,381
2022-08-03 $105.34 $105.37 $105.17 $105.32 $105.24 580,719
2022-08-02 $105.40 $105.42 $105.21 $105.22 $105.14 1,179,216
2022-08-01 $105.36 $105.39 $105.27 $105.39 $105.31 1,288,686
2022-07-29 $105.40 $105.50 $105.36 $105.38 $105.22 1,027,260
2022-07-28 $105.32 $105.47 $105.24 $105.40 $105.24 829,622
2022-07-27 $105.23 $105.35 $105.17 $105.33 $105.17 652,575
2022-07-26 $105.24 $105.25 $105.14 $105.21 $105.05 593,794
2022-07-25 $105.15 $105.22 $105.09 $105.19 $105.03 737,234
2022-07-22 $105.27 $105.37 $105.14 $105.29 $105.13 972,579
2022-07-21 $105.09 $105.17 $105.00 $105.08 $104.92 2,058,412
2022-07-20 $104.99 $105.00 $104.78 $104.80 $104.64 1,043,873
2022-07-19 $104.81 $104.85 $104.72 $104.82 $104.66 728,862
2022-07-18 $104.85 $104.88 $104.72 $104.78 $104.62 1,392,666
2022-07-15 $104.80 $104.89 $104.75 $104.84 $104.68 1,153,392
2022-07-14 $104.71 $104.90 $104.62 $104.87 $104.71 1,931,272
2022-07-13 $104.69 $104.82 $104.61 $104.79 $104.63 925,287
2022-07-12 $104.82 $104.89 $104.72 $104.81 $104.65 797,758
2022-07-11 $104.85 $104.85 $104.73 $104.82 $104.66 498,598
2022-07-08 $104.77 $104.78 $104.65 $104.71 $104.55 622,228
2022-07-07 $104.87 $104.87 $104.71 $104.72 $104.56 644,439
2022-07-06 $104.93 $105.06 $104.71 $104.81 $104.65 862,961
2022-07-05 $104.85 $104.85 $104.71 $104.72 $104.56 918,661
2022-07-01 $104.74 $104.80 $104.61 $104.80 $104.64 653,241
2022-06-30 $104.63 $104.84 $104.57 $104.67 $104.44 1,053,658
2022-06-29 $104.47 $104.59 $104.33 $104.46 $104.23 1,675,048
2022-06-28 $104.35 $104.45 $104.29 $104.35 $104.12 963,108
2022-06-27 $104.42 $104.55 $104.29 $104.30 $104.07 1,785,755
2022-06-24 $104.53 $104.53 $104.38 $104.40 $104.17 661,854
2022-06-23 $104.43 $104.55 $104.38 $104.39 $104.16 739,002
2022-06-22 $104.30 $104.38 $104.27 $104.35 $104.12 920,817
2022-06-21 $104.26 $104.26 $104.00 $104.23 $104.00 1,552,535
2022-06-17 $104.19 $104.28 $104.07 $104.25 $104.02 1,008,654
2022-06-16 $103.92 $104.21 $103.92 $104.19 $103.96 1,237,063
2022-06-15 $104.00 $104.30 $103.89 $104.26 $104.03 1,506,505
2022-06-14 $104.10 $104.14 $103.96 $104.14 $103.91 1,059,290
2022-06-13 $104.51 $104.51 $103.49 $103.93 $103.70 1,201,260
2022-06-10 $104.83 $104.83 $104.66 $104.71 $104.48 1,554,273
2022-06-09 $104.80 $104.88 $104.72 $104.87 $104.64 947,106
2022-06-08 $104.85 $104.87 $104.73 $104.82 $104.59 671,155
2022-06-07 $104.85 $104.87 $104.72 $104.85 $104.62 911,871
2022-06-06 $104.85 $104.85 $104.73 $104.79 $104.56 1,018,161
2022-06-03 $104.74 $104.84 $104.71 $104.84 $104.61 717,736
2022-06-02 $104.81 $104.82 $104.71 $104.80 $104.57 1,200,579
2022-06-01 $104.64 $104.72 $104.56 $104.66 $104.43 1,011,315
2022-05-31 $104.57 $104.74 $104.57 $104.67 $104.38 1,029,873
2022-05-27 $104.76 $104.78 $104.66 $104.78 $104.49 874,788
2022-05-26 $104.56 $104.65 $104.40 $104.65 $104.36 1,044,284
2022-05-25 $104.32 $104.34 $104.23 $104.33 $104.04 997,571
2022-05-24 $104.02 $104.15 $103.97 $104.04 $103.75 1,013,943
2022-05-23 $103.79 $103.91 $103.74 $103.90 $103.62 1,145,722
2022-05-20 $103.70 $103.79 $103.60 $103.78 $103.50 1,272,710
2022-05-19 $103.65 $103.69 $103.59 $103.65 $103.37 1,009,200
2022-05-18 $103.47 $103.56 $103.45 $103.50 $103.22 1,138,653
2022-05-17 $103.46 $103.51 $103.44 $103.50 $103.22 818,222
2022-05-16 $103.52 $103.60 $103.46 $103.58 $103.30 1,402,706
2022-05-13 $103.48 $103.50 $103.35 $103.49 $103.21 1,485,039
2022-05-12 $103.60 $103.61 $103.50 $103.56 $103.28 1,191,334
2022-05-11 $103.54 $103.55 $103.44 $103.55 $103.27 1,174,260
2022-05-10 $103.65 $103.65 $103.40 $103.53 $103.25 1,286,942
2022-05-09 $103.59 $103.60 $103.45 $103.60 $103.32 948,357
2022-05-06 $103.57 $103.59 $103.47 $103.58 $103.30 1,375,753
2022-05-05 $103.56 $103.61 $103.43 $103.57 $103.29 1,244,194
2022-05-04 $103.64 $103.75 $103.49 $103.74 $103.46 1,522,919
2022-05-03 $103.62 $103.68 $103.49 $103.52 $103.24 1,385,700
2022-05-02 $103.57 $103.63 $103.51 $103.55 $103.27 875,415
2022-04-29 $103.69 $103.73 $103.60 $103.70 $103.35 1,176,227
2022-04-28 $103.74 $103.77 $103.68 $103.77 $103.42 944,680
2022-04-27 $103.66 $103.74 $103.66 $103.69 $103.34 808,720
2022-04-26 $103.79 $103.79 $103.69 $103.73 $103.38 1,078,158
2022-04-25 $103.75 $103.77 $103.64 $103.73 $103.38 1,136,580
2022-04-22 $103.54 $103.73 $103.51 $103.72 $103.37 989,284
2022-04-21 $103.62 $103.64 $103.50 $103.57 $103.22 928,214
2022-04-20 $103.45 $103.60 $103.39 $103.60 $103.25 1,523,272
2022-04-19 $103.57 $103.57 $103.31 $103.31 $102.96 1,113,169
2022-04-18 $103.64 $103.68 $103.51 $103.58 $103.23 897,818
2022-04-14 $103.86 $103.86 $103.49 $103.58 $103.23 1,469,297
2022-04-13 $103.76 $103.87 $103.64 $103.83 $103.48 1,081,288
2022-04-12 $103.82 $103.86 $103.64 $103.70 $103.35 1,017,657
2022-04-11 $103.95 $104.00 $103.63 $103.73 $103.38 974,580
2022-04-08 $103.92 $104.02 $103.87 $103.87 $103.52 1,144,556
2022-04-07 $104.24 $104.29 $103.93 $103.95 $103.60 1,459,798
2022-04-06 $104.20 $104.30 $104.10 $104.18 $103.83 846,375
2022-04-05 $104.46 $104.50 $104.28 $104.28 $103.93 753,205
2022-04-04 $104.38 $104.50 $104.38 $104.46 $104.10 674,068
2022-04-01 $104.46 $104.48 $104.38 $104.46 $104.10 813,672
2022-03-31 $104.48 $104.62 $104.47 $104.60 $104.19 715,935
2022-03-30 $104.47 $104.55 $104.41 $104.51 $104.10 827,851
2022-03-29 $104.50 $104.52 $104.39 $104.48 $104.07 1,039,395
2022-03-28 $104.50 $104.58 $104.44 $104.46 $104.05 838,757
2022-03-25 $104.62 $104.64 $104.32 $104.54 $104.13 1,019,331
2022-03-24 $104.81 $104.81 $104.60 $104.73 $104.32 590,324
2022-03-23 $104.83 $104.91 $104.75 $104.88 $104.47 655,476
2022-03-22 $104.92 $104.93 $104.79 $104.83 $104.42 738,114
2022-03-21 $105.06 $105.08 $104.85 $104.86 $104.45 615,186
2022-03-18 $105.17 $105.18 $105.05 $105.17 $104.76 762,335
2022-03-17 $105.16 $105.23 $105.03 $105.12 $104.71 926,071
2022-03-16 $104.79 $105.05 $104.73 $104.92 $104.51 790,478
2022-03-15 $104.86 $104.91 $104.46 $104.47 $104.06 927,790
2022-03-14 $105.10 $105.14 $104.77 $104.82 $104.41 742,418
2022-03-11 $105.38 $105.38 $105.11 $105.19 $104.78 1,403,492
2022-03-10 $105.43 $105.43 $105.24 $105.24 $104.83 1,541,765
2022-03-09 $105.40 $105.48 $105.36 $105.41 $105.00 740,114
2022-03-08 $105.47 $105.61 $105.42 $105.54 $105.13 915,539
2022-03-07 $105.78 $105.79 $105.53 $105.53 $105.12 992,326
2022-03-04 $105.74 $105.77 $105.69 $105.77 $105.36 398,424
2022-03-03 $105.71 $105.75 $105.66 $105.70 $105.29 549,983
2022-03-02 $105.82 $105.86 $105.70 $105.70 $105.29 392,598
2022-03-01 $105.75 $105.91 $105.73 $105.89 $105.48 713,272
2022-02-28 $105.71 $105.81 $105.70 $105.79 $105.33 600,988
2022-02-25 $105.82 $105.82 $105.61 $105.69 $105.23 3,338,525
2022-02-24 $105.71 $105.81 $105.68 $105.71 $105.25 1,371,836
2022-02-23 $105.62 $105.70 $105.59 $105.68 $105.22 1,172,465
2022-02-22 $105.64 $106.27 $105.59 $105.67 $105.21 727,428
2022-02-18 $105.68 $105.73 $105.63 $105.73 $105.27 544,790
2022-02-17 $105.63 $105.70 $105.57 $105.70 $105.24 501,105
2022-02-16 $105.62 $105.64 $105.51 $105.64 $105.18 651,706
2022-02-15 $105.58 $105.64 $105.52 $105.59 $105.13 528,305
2022-02-14 $105.78 $105.78 $105.59 $105.59 $105.13 489,291
2022-02-11 $105.87 $105.87 $105.59 $105.75 $105.29 1,016,342
2022-02-10 $106.05 $106.05 $105.79 $105.80 $105.34 1,892,117
2022-02-09 $106.10 $106.13 $106.04 $106.08 $105.62 1,193,939
2022-02-08 $106.15 $106.18 $106.03 $106.11 $105.65 1,733,545
2022-02-07 $106.13 $106.17 $106.09 $106.11 $105.65 414,624
2022-02-04 $106.15 $106.15 $106.06 $106.11 $105.65 514,207
2022-02-03 $106.14 $106.21 $106.02 $106.12 $105.66 428,997
2022-02-02 $106.10 $106.14 $106.03 $106.14 $105.68 417,811
2022-02-01 $105.87 $106.08 $105.87 $106.08 $105.62 636,581
2022-01-31 $105.76 $106.03 $105.69 $106.03 $105.53 1,454,085
2022-01-28 $106.00 $106.00 $105.60 $105.60 $105.10 945,817
2022-01-27 $106.06 $106.11 $105.95 $106.00 $105.50 1,446,721
2022-01-26 $106.33 $106.33 $106.03 $106.03 $105.53 384,444
2022-01-25 $106.44 $106.49 $106.25 $106.25 $105.75 500,109
2022-01-24 $106.55 $106.61 $106.45 $106.45 $105.95 579,434
2022-01-21 $106.68 $106.71 $106.59 $106.59 $106.09 383,768
2022-01-20 $106.75 $106.82 $106.63 $106.64 $106.14 659,173
2022-01-19 $106.79 $106.80 $106.70 $106.73 $106.23 542,343
2022-01-18 $106.80 $106.81 $106.67 $106.72 $106.22 464,017
2022-01-14 $106.89 $106.89 $106.79 $106.82 $106.32 322,503
2022-01-13 $106.92 $106.95 $106.86 $106.87 $106.37 397,689
2022-01-12 $106.95 $106.97 $106.89 $106.91 $106.41 285,942
2022-01-11 $106.95 $107.00 $106.90 $106.94 $106.44 366,043
2022-01-10 $107.08 $107.08 $106.94 $106.97 $106.47 567,567
2022-01-07 $107.08 $107.12 $107.05 $107.12 $106.62 583,614
2022-01-06 $107.18 $107.21 $107.11 $107.19 $106.68 340,996
2022-01-05 $107.30 $107.30 $107.16 $107.22 $106.71 337,235
2022-01-04 $107.29 $107.34 $107.27 $107.29 $106.78 277,114
2022-01-03 $107.35 $107.35 $107.27 $107.34 $106.83 496,023
2021-12-31 $107.37 $107.38 $107.31 $107.37 $106.86 483,482
2021-12-30 $107.37 $107.37 $107.31 $107.37 $106.86 581,221
2021-12-29 $107.39 $107.39 $107.29 $107.37 $106.86 433,916
2021-12-28 $107.38 $107.39 $107.33 $107.38 $106.87 344,956
2021-12-27 $107.31 $107.34 $107.28 $107.30 $106.79 535,022
2021-12-23 $107.31 $107.36 $107.26 $107.36 $106.85 420,179
2021-12-22 $107.31 $107.38 $107.29 $107.31 $106.80 560,087
2021-12-21 $107.14 $107.35 $107.14 $107.27 $106.76 672,997
2021-12-20 $107.32 $107.37 $107.22 $107.24 $106.73 468,826
2021-12-17 $107.32 $107.35 $107.25 $107.27 $106.76 1,192,508
2021-12-16 $107.30 $107.35 $107.28 $107.34 $106.83 329,769
2021-12-15 $107.32 $107.35 $107.25 $107.35 $106.80 277,901
2021-12-14 $107.38 $107.38 $107.31 $107.35 $106.80 307,667
2021-12-13 $107.38 $107.38 $107.34 $107.35 $106.80 461,909
2021-12-10 $107.40 $107.45 $107.33 $107.37 $106.82 497,148
2021-12-09 $107.37 $107.41 $107.35 $107.35 $106.80 337,494
2021-12-08 $107.35 $107.42 $107.33 $107.40 $106.85 793,239
2021-12-07 $107.35 $107.42 $107.34 $107.40 $106.85 745,713
2021-12-06 $107.35 $107.39 $107.32 $107.37 $106.82 498,141
2021-12-03 $107.38 $107.44 $107.33 $107.37 $106.82 591,086
2021-12-02 $107.35 $107.40 $107.34 $107.40 $106.85 619,227
2021-12-01 $107.31 $107.44 $107.31 $107.44 $106.89 454,951
2021-11-30 $107.39 $107.46 $107.37 $107.39 $106.79 446,864
2021-11-29 $107.34 $107.41 $107.31 $107.40 $106.80 256,374
2021-11-26 $107.48 $107.48 $107.35 $107.41 $106.82 247,699
2021-11-24 $107.32 $107.32 $107.27 $107.30 $106.70 184,673
2021-11-23 $107.36 $107.36 $107.22 $107.28 $106.68 252,441
2021-11-22 $107.35 $107.38 $107.30 $107.36 $106.76 427,281
2021-11-19 $107.37 $107.37 $107.30 $107.35 $106.75 344,760
2021-11-18 $107.32 $107.35 $107.27 $107.32 $106.72 352,541
2021-11-17 $107.32 $107.35 $107.27 $107.29 $106.69 231,325
2021-11-16 $107.35 $107.39 $107.30 $107.33 $106.73 330,683
2021-11-15 $107.35 $107.39 $107.34 $107.38 $106.78 204,843
2021-11-12 $107.43 $107.44 $107.33 $107.33 $106.73 211,394
2021-11-11 $107.38 $107.40 $107.35 $107.36 $106.76 112,287
2021-11-10 $107.45 $107.48 $107.39 $107.39 $106.79 201,304
2021-11-09 $107.38 $107.45 $107.38 $107.40 $106.80 229,202
2021-11-08 $107.37 $107.38 $107.32 $107.33 $106.73 144,216
2021-11-05 $107.37 $107.43 $107.34 $107.38 $106.78 454,621
2021-11-04 $107.33 $107.40 $107.31 $107.31 $106.71 317,003
2021-11-03 $107.33 $107.39 $107.30 $107.32 $106.72 277,233
2021-11-02 $107.34 $107.39 $107.30 $107.39 $106.79 296,463
2021-11-01 $107.30 $107.34 $107.26 $107.34 $106.74 148,376
2021-10-29 $107.39 $107.43 $107.36 $107.39 $106.75 189,155
2021-10-28 $107.41 $107.44 $107.35 $107.40 $106.76 229,125
2021-10-27 $107.46 $107.46 $107.40 $107.41 $106.77 290,907
2021-10-26 $107.41 $107.42 $107.38 $107.42 $106.78 206,727
2021-10-25 $107.46 $107.46 $107.42 $107.45 $106.81 269,791
2021-10-22 $107.41 $107.48 $107.41 $107.47 $106.83 464,952
2021-10-21 $107.52 $107.52 $107.40 $107.43 $106.79 278,705
2021-10-20 $107.55 $107.56 $107.49 $107.56 $106.92 334,372
2021-10-19 $107.56 $107.56 $107.50 $107.55 $106.91 254,153
2021-10-18 $107.53 $107.56 $107.48 $107.48 $106.84 461,553
2021-10-15 $107.55 $107.57 $107.53 $107.56 $106.92 169,465
2021-10-14 $107.51 $107.58 $107.51 $107.55 $106.91 900,892
2021-10-13 $107.58 $107.59 $107.53 $107.56 $106.92 395,559
2021-10-12 $107.55 $107.58 $107.43 $107.48 $106.84 315,205
2021-10-11 $107.48 $107.48 $107.44 $107.46 $106.82 121,682
2021-10-08 $107.51 $107.51 $107.46 $107.46 $106.82 216,653
2021-10-07 $107.49 $107.51 $107.47 $107.50 $106.86 232,978
2021-10-06 $107.55 $107.57 $107.50 $107.53 $106.89 223,573
2021-10-05 $107.55 $107.57 $107.51 $107.53 $106.89 661,113
2021-10-04 $107.60 $107.60 $107.49 $107.52 $106.88 199,760
2021-10-01 $107.55 $107.55 $107.50 $107.55 $106.91 197,695
2021-09-30 $107.57 $107.61 $107.56 $107.57 $106.88 258,876
2021-09-29 $107.58 $107.63 $107.56 $107.62 $106.93 278,980
2021-09-28 $107.60 $107.65 $107.57 $107.58 $106.89 255,446
2021-09-27 $107.67 $107.69 $107.62 $107.68 $106.99 737,687
2021-09-24 $107.70 $107.74 $107.69 $107.71 $107.02 634,545
2021-09-23 $107.76 $107.76 $107.67 $107.74 $107.05 163,534
2021-09-22 $107.74 $107.80 $107.74 $107.77 $107.08 197,762
2021-09-21 $107.76 $107.82 $107.74 $107.82 $107.13 244,681
2021-09-20 $107.83 $107.83 $107.72 $107.76 $107.07 247,273
2021-09-17 $107.79 $107.79 $107.73 $107.77 $107.08 302,536
2021-09-16 $107.75 $107.80 $107.74 $107.80 $107.11 172,251
2021-09-15 $107.76 $107.82 $107.75 $107.80 $107.11 214,534
2021-09-14 $107.78 $107.81 $107.76 $107.78 $107.09 340,683
2021-09-13 $107.76 $107.85 $107.76 $107.78 $107.09 204,831
2021-09-10 $107.84 $107.84 $107.77 $107.82 $107.13 200,374
2021-09-09 $107.82 $107.82 $107.73 $107.80 $107.11 220,475
2021-09-08 $107.75 $107.87 $107.69 $107.86 $107.17 358,002
2021-09-07 $107.75 $107.76 $107.69 $107.76 $107.07 245,764
2021-09-03 $107.81 $107.83 $107.75 $107.75 $107.06 193,345
2021-09-02 $107.78 $107.86 $107.78 $107.80 $107.11 351,769
2021-09-01 $107.83 $107.86 $107.78 $107.86 $107.17 754,861
2021-08-31 $107.89 $107.90 $107.84 $107.89 $107.15 225,374
2021-08-30 $107.89 $107.89 $107.81 $107.86 $107.12 306,025
2021-08-27 $107.82 $107.88 $107.82 $107.86 $107.12 298,588
2021-08-26 $107.84 $107.88 $107.78 $107.84 $107.10 234,519
2021-08-25 $107.93 $107.93 $107.83 $107.87 $107.13 276,481
2021-08-24 $107.89 $107.93 $107.85 $107.92 $107.18 328,464
2021-08-23 $107.89 $107.96 $107.86 $107.88 $107.14 251,324
2021-08-20 $107.89 $107.94 $107.88 $107.90 $107.16 265,351
2021-08-19 $107.88 $107.92 $107.88 $107.91 $107.17 362,481
2021-08-18 $107.86 $107.91 $107.86 $107.88 $107.14 525,383
2021-08-17 $107.85 $107.92 $107.84 $107.90 $107.16 201,410
2021-08-16 $107.86 $107.88 $107.81 $107.84 $107.10 240,777
2021-08-13 $107.89 $107.89 $107.82 $107.85 $107.11 136,096
2021-08-12 $107.93 $107.93 $107.82 $107.88 $107.14 436,416
2021-08-11 $107.94 $107.94 $107.88 $107.94 $107.20 185,743
2021-08-10 $107.95 $107.97 $107.91 $107.97 $107.23 532,470
2021-08-09 $107.91 $107.94 $107.89 $107.93 $107.19 211,577
2021-08-06 $107.90 $107.95 $107.87 $107.92 $107.18 365,766
2021-08-05 $107.96 $107.98 $107.93 $107.98 $107.23 228,612
2021-08-04 $108.02 $108.02 $107.89 $107.98 $107.23 305,035
2021-08-03 $107.93 $108.02 $107.93 $107.96 $107.22 218,617
2021-08-02 $107.97 $107.98 $107.90 $107.98 $107.23 385,765
2021-07-30 $107.96 $108.02 $107.96 $108.00 $107.20 256,694
2021-07-29 $107.99 $108.00 $107.94 $107.98 $107.18 271,435
2021-07-28 $107.93 $108.01 $107.93 $108.00 $107.20 320,144
2021-07-27 $107.95 $108.02 $107.95 $108.02 $107.22 269,405
2021-07-26 $107.96 $108.03 $107.94 $108.00 $107.20 363,858
2021-07-23 $108.01 $108.02 $107.81 $107.99 $107.19 1,040,453
2021-07-22 $108.01 $108.06 $107.97 $108.06 $107.26 618,834
2021-07-21 $107.90 $108.00 $107.89 $107.98 $107.18 1,606,897
2021-07-20 $107.84 $107.97 $107.84 $107.97 $107.17 1,490,357
2021-07-19 $107.92 $107.92 $107.81 $107.84 $107.04 219,384
2021-07-16 $107.92 $107.92 $107.82 $107.88 $107.08 279,864
2021-07-15 $107.90 $107.90 $107.84 $107.89 $107.09 160,940
2021-07-14 $107.90 $107.90 $107.83 $107.90 $107.10 160,517
2021-07-13 $107.99 $107.99 $107.81 $107.87 $107.07 337,369
2021-07-12 $107.86 $107.90 $107.81 $107.81 $107.01 147,313
2021-07-09 $107.91 $107.91 $107.82 $107.87 $107.07 202,116
2021-07-08 $107.88 $107.94 $107.84 $107.90 $107.10 604,268
2021-07-07 $107.79 $107.92 $107.76 $107.91 $107.11 701,597
2021-07-06 $107.71 $107.78 $107.71 $107.74 $106.94 210,980
2021-07-02 $107.71 $107.73 $107.67 $107.73 $106.93 257,427
2021-07-01 $107.69 $107.75 $107.63 $107.66 $106.86 192,605
2021-06-30 $107.75 $107.82 $107.75 $107.82 $106.95 309,638
2021-06-29 $107.73 $107.77 $107.72 $107.75 $106.88 188,980
2021-06-28 $107.71 $107.75 $107.71 $107.73 $106.86 162,587
2021-06-25 $107.75 $107.75 $107.68 $107.73 $106.86 134,814
2021-06-24 $107.76 $107.76 $107.69 $107.74 $106.87 221,725
2021-06-23 $107.75 $107.76 $107.68 $107.71 $106.84 304,269
2021-06-22 $107.74 $107.74 $107.63 $107.74 $106.87 288,304
2021-06-21 $107.80 $107.80 $107.71 $107.75 $106.88 283,217
2021-06-18 $107.83 $107.84 $107.74 $107.74 $106.87 205,993
2021-06-17 $107.75 $107.89 $107.74 $107.83 $106.96 373,995
2021-06-16 $107.89 $107.95 $107.75 $107.76 $106.89 298,382
2021-06-15 $107.88 $107.95 $107.86 $107.91 $107.04 184,808
2021-06-14 $107.85 $107.94 $107.85 $107.89 $107.02 210,264
2021-06-11 $107.89 $107.90 $107.85 $107.89 $107.02 176,014
2021-06-10 $107.89 $107.93 $107.87 $107.92 $107.05 265,745
2021-06-09 $107.84 $107.92 $107.81 $107.88 $107.01 224,473
2021-06-08 $107.84 $107.89 $107.79 $107.89 $107.02 566,015
2021-06-07 $107.77 $107.80 $107.74 $107.77 $106.90 173,635
2021-06-04 $107.75 $107.85 $107.72 $107.78 $106.91 948,064
2021-06-03 $107.78 $107.80 $107.72 $107.80 $106.93 246,124
2021-06-02 $107.75 $107.80 $107.72 $107.80 $106.93 247,713
2021-06-01 $107.77 $107.77 $107.71 $107.72 $106.85 217,686
2021-05-28 $107.76 $107.86 $107.76 $107.79 $106.85 178,765
2021-05-27 $107.82 $107.82 $107.78 $107.80 $106.86 219,892
2021-05-26 $107.77 $107.85 $107.76 $107.81 $106.87 286,559
2021-05-25 $107.75 $107.81 $107.74 $107.74 $106.80 176,900
2021-05-24 $107.75 $107.78 $107.73 $107.75 $106.81 149,954
2021-05-21 $107.71 $107.74 $107.68 $107.73 $106.79 151,134
2021-05-20 $107.73 $107.75 $107.66 $107.74 $106.80 135,936
2021-05-19 $107.77 $107.79 $107.63 $107.74 $106.80 252,321
2021-05-18 $107.77 $107.80 $107.69 $107.71 $106.77 217,441
2021-05-17 $107.70 $107.77 $107.64 $107.66 $106.72 294,039
2021-05-14 $107.64 $107.76 $107.64 $107.76 $106.82 175,170
2021-05-13 $107.74 $107.76 $107.63 $107.70 $106.76 227,355
2021-05-12 $107.74 $107.76 $107.69 $107.69 $106.75 197,675
2021-05-11 $107.71 $107.78 $107.69 $107.70 $106.76 249,763
2021-05-10 $107.77 $107.85 $107.77 $107.81 $106.87 178,206
2021-05-07 $107.77 $107.83 $107.73 $107.75 $106.81 265,972
2021-05-06 $107.83 $107.84 $107.71 $107.71 $106.77 255,141
2021-05-05 $107.80 $107.82 $107.76 $107.79 $106.85 117,669
2021-05-04 $107.74 $107.83 $107.73 $107.80 $106.86 221,289
2021-05-03 $107.87 $107.87 $107.74 $107.74 $106.80 290,221
2021-04-30 $107.87 $107.91 $107.84 $107.91 $106.89 230,312
2021-04-29 $107.92 $107.92 $107.86 $107.90 $106.88 142,008
2021-04-28 $107.97 $107.97 $107.90 $107.96 $106.94 200,456
2021-04-27 $107.98 $108.00 $107.93 $107.94 $106.92 131,380
2021-04-26 $107.95 $107.98 $107.87 $107.98 $106.96 225,088
2021-04-23 $107.98 $107.99 $107.91 $107.93 $106.91 234,181
2021-04-22 $107.99 $108.01 $107.92 $108.01 $106.99 144,429
2021-04-21 $107.99 $108.01 $107.94 $108.01 $106.99 186,469
2021-04-20 $108.01 $108.02 $107.92 $107.96 $106.94 472,226
2021-04-19 $107.95 $108.01 $107.92 $107.99 $106.97 243,273
2021-04-16 $108.00 $108.00 $107.94 $107.99 $106.97 192,033
2021-04-15 $107.99 $108.02 $107.90 $108.01 $106.99 381,254
2021-04-14 $107.82 $107.95 $107.81 $107.85 $106.83 170,283
2021-04-13 $107.77 $107.87 $107.75 $107.82 $106.80 207,710
2021-04-12 $107.82 $107.82 $107.74 $107.78 $106.76 180,883
2021-04-09 $107.78 $107.82 $107.75 $107.79 $106.77 231,501
2021-04-08 $107.71 $107.82 $107.70 $107.80 $106.78 685,887
2021-04-07 $107.76 $107.79 $107.68 $107.79 $106.77 172,366
2021-04-06 $107.72 $107.77 $107.68 $107.75 $106.73 187,238
2021-04-05 $107.73 $107.74 $107.66 $107.74 $106.72 283,112
2021-04-01 $107.72 $107.74 $107.66 $107.73 $106.71 170,583
2021-03-31 $107.81 $107.84 $107.76 $107.82 $106.72 263,155
2021-03-30 $107.77 $107.81 $107.69 $107.81 $106.71 211,185
2021-03-29 $107.80 $107.80 $107.66 $107.70 $106.60 256,227
2021-03-26 $107.70 $107.77 $107.67 $107.77 $106.67 171,524
2021-03-25 $107.75 $107.80 $107.70 $107.70 $106.60 133,902
2021-03-24 $107.64 $107.72 $107.62 $107.62 $106.52 309,141
2021-03-23 $107.70 $107.75 $107.63 $107.74 $106.64 262,780
2021-03-22 $107.58 $107.69 $107.58 $107.60 $106.50 301,718
2021-03-19 $107.57 $107.63 $107.55 $107.58 $106.48 135,529
2021-03-18 $107.73 $107.73 $107.54 $107.62 $106.52 152,030
2021-03-17 $107.82 $107.83 $107.75 $107.80 $106.70 221,113
2021-03-16 $107.84 $107.90 $107.79 $107.88 $106.78 194,911
2021-03-15 $107.88 $107.88 $107.78 $107.87 $106.77 188,026
2021-03-12 $107.86 $107.91 $107.76 $107.86 $106.76 189,799
2021-03-11 $107.87 $107.91 $107.80 $107.86 $106.76 192,906
2021-03-10 $107.79 $107.85 $107.74 $107.85 $106.75 188,542
2021-03-09 $107.80 $107.84 $107.70 $107.80 $106.70 170,807
2021-03-08 $107.71 $107.80 $107.67 $107.70 $106.60 167,617
2021-03-05 $107.72 $107.79 $107.63 $107.76 $106.66 178,703
2021-03-04 $107.68 $107.78 $107.61 $107.76 $106.66 234,525
2021-03-03 $107.62 $107.70 $107.52 $107.65 $106.55 202,523
2021-03-02 $107.52 $107.66 $107.52 $107.62 $106.52 216,672
2021-03-01 $107.58 $107.60 $107.53 $107.56 $106.46 254,920
2021-02-26 $107.47 $107.67 $107.47 $107.67 $106.48 287,544
2021-02-25 $107.54 $107.64 $107.52 $107.61 $106.42 215,134
2021-02-24 $107.67 $107.70 $107.56 $107.69 $106.50 296,135
2021-02-23 $107.57 $107.76 $107.52 $107.66 $106.47 619,458
2021-02-22 $107.91 $107.91 $107.63 $107.67 $106.48 334,089
2021-02-19 $107.88 $107.96 $107.83 $107.91 $106.72 283,444
2021-02-18 $107.97 $107.99 $107.88 $107.91 $106.72 181,784
2021-02-17 $108.05 $108.08 $107.97 $108.00 $106.81 253,958
2021-02-16 $108.10 $108.11 $108.01 $108.07 $106.88 210,403
2021-02-12 $108.08 $108.13 $107.99 $108.08 $106.89 351,570
2021-02-11 $108.08 $108.10 $108.02 $108.08 $106.89 220,949
2021-02-10 $108.11 $108.12 $107.98 $108.08 $106.89 269,295
2021-02-09 $108.10 $108.10 $108.01 $108.02 $106.83 278,647
2021-02-08 $108.10 $108.11 $108.01 $108.04 $106.85 263,592
2021-02-05 $108.05 $108.11 $107.98 $108.08 $106.89 762,409
2021-02-04 $108.11 $108.18 $108.02 $108.03 $106.84 404,455
2021-02-03 $108.12 $108.17 $108.10 $108.10 $106.91 256,366
2021-02-02 $108.12 $108.17 $108.07 $108.14 $106.95 244,775
2021-02-01 $108.08 $108.16 $108.08 $108.13 $106.94 182,102
2021-01-29 $108.06 $108.22 $108.06 $108.16 $106.88 209,520
2021-01-28 $108.14 $108.23 $108.11 $108.22 $106.94 253,502
2021-01-27 $108.09 $108.23 $108.09 $108.21 $106.93 190,328
2021-01-26 $108.05 $108.15 $108.00 $108.09 $106.82 265,615
2021-01-25 $108.04 $108.15 $108.02 $108.15 $106.88 278,408
2021-01-22 $108.14 $108.15 $108.07 $108.10 $106.83 191,559
2021-01-21 $108.16 $108.19 $108.04 $108.15 $106.88 279,539
2021-01-20 $108.10 $108.21 $107.99 $108.20 $106.92 268,579
2021-01-19 $108.04 $108.09 $107.93 $107.97 $106.70 349,656
2021-01-15 $108.00 $108.13 $108.00 $108.13 $106.86 185,658
2021-01-14 $108.13 $108.15 $107.98 $108.13 $106.86 558,619
2021-01-13 $108.09 $108.13 $108.02 $108.10 $106.82 153,284
2021-01-12 $107.97 $108.14 $107.96 $107.97 $106.70 277,186
2021-01-11 $108.03 $108.11 $108.01 $108.04 $106.77 186,715
2021-01-08 $108.10 $108.12 $108.05 $108.06 $106.79 217,600
2021-01-07 $108.10 $108.23 $108.06 $108.12 $106.85 328,568
2021-01-06 $108.09 $108.26 $108.00 $108.16 $106.88 1,227,595
2021-01-05 $107.95 $108.11 $107.95 $108.09 $106.82 188,897
2021-01-04 $108.05 $108.07 $107.96 $107.96 $106.69 214,920
2020-12-31 $108.03 $108.12 $107.96 $108.11 $106.84 185,362
2020-12-30 $108.08 $108.11 $107.93 $107.93 $106.66 315,828
2020-12-29 $108.03 $108.09 $107.97 $108.09 $106.82 204,100
2020-12-28 $108.02 $108.02 $107.93 $108.01 $106.74 273,907
2020-12-24 $108.03 $108.04 $107.94 $108.04 $106.77 173,711
2020-12-23 $107.96 $108.07 $107.92 $108.07 $106.80 229,927
2020-12-22 $107.90 $108.12 $107.83 $108.04 $106.77 438,687
2020-12-21 $107.84 $107.96 $107.81 $107.95 $106.68 212,686
2020-12-18 $107.95 $107.96 $107.86 $107.95 $106.68 181,706
2020-12-17 $107.94 $108.00 $107.75 $107.93 $106.66 243,454
2020-12-16 $107.94 $108.03 $107.90 $108.01 $106.65 264,462
2020-12-15 $107.99 $108.03 $107.91 $107.94 $106.58 157,924
2020-12-14 $107.99 $108.03 $107.90 $108.02 $106.66 114,118
2020-12-11 $108.01 $108.04 $107.93 $108.02 $106.66 137,401
2020-12-10 $107.96 $108.02 $107.89 $108.01 $106.65 172,123
2020-12-09 $107.88 $108.06 $107.88 $108.05 $106.69 166,019
2020-12-08 $107.86 $108.03 $107.86 $107.95 $106.59 229,290
2020-12-07 $107.83 $107.96 $107.82 $107.87 $106.51 148,125
2020-12-04 $107.81 $107.96 $107.80 $107.85 $106.49 169,064
2020-12-03 $107.93 $107.98 $107.86 $107.96 $106.60 268,630
2020-12-02 $107.91 $107.94 $107.82 $107.93 $106.57 171,860
2020-12-01 $107.78 $107.92 $107.78 $107.85 $106.49 164,257
2020-11-30 $107.90 $108.01 $107.84 $107.95 $106.50 143,342
2020-11-27 $108.00 $108.00 $107.93 $107.99 $106.54 67,042
2020-11-25 $107.96 $107.97 $107.89 $107.96 $106.51 156,301
2020-11-24 $107.99 $108.00 $107.82 $107.96 $106.51 262,669
2020-11-23 $107.98 $108.02 $107.90 $107.98 $106.53 194,615
2020-11-20 $107.96 $107.99 $107.92 $107.99 $106.54 226,373
2020-11-19 $107.96 $108.00 $107.86 $107.95 $106.50 144,570
2020-11-18 $107.81 $107.98 $107.81 $107.98 $106.53 147,707
2020-11-17 $107.88 $107.93 $107.75 $107.91 $106.47 186,503
2020-11-16 $107.92 $107.95 $107.71 $107.83 $106.39 223,667
2020-11-13 $107.91 $107.94 $107.85 $107.94 $106.49 182,293
2020-11-12 $107.79 $108.18 $107.78 $107.94 $106.49 220,504
2020-11-11 $107.84 $107.88 $107.73 $107.87 $106.43 222,702
2020-11-10 $107.84 $107.86 $107.75 $107.84 $106.40 165,088
2020-11-09 $107.73 $107.84 $107.58 $107.71 $106.27 229,054
2020-11-06 $107.86 $107.87 $107.80 $107.86 $106.42 172,601
2020-11-05 $107.87 $107.87 $107.63 $107.83 $106.39 181,164
2020-11-04 $107.90 $107.91 $107.79 $107.86 $106.42 93,983
2020-11-03 $107.72 $107.72 $107.60 $107.60 $106.16 247,593
2020-11-02 $107.69 $107.70 $107.63 $107.69 $106.25 171,376
2020-10-30 $107.78 $107.84 $107.64 $107.64 $106.11 210,645
2020-10-29 $107.85 $107.86 $107.70 $107.75 $106.22 140,557
2020-10-28 $107.89 $107.90 $107.75 $107.76 $106.23 151,968
2020-10-27 $107.90 $107.93 $107.82 $107.89 $106.36 106,959
2020-10-26 $107.94 $107.97 $107.78 $107.82 $106.29 313,337
2020-10-23 $107.78 $107.93 $107.78 $107.83 $106.30 169,254
2020-10-22 $107.80 $107.94 $107.80 $107.85 $106.32 151,807
2020-10-21 $107.89 $107.91 $107.81 $107.87 $106.34 161,243
2020-10-20 $107.82 $107.96 $107.79 $107.80 $106.27 165,468
2020-10-19 $107.82 $107.93 $107.82 $107.91 $106.38 203,416
2020-10-16 $107.89 $107.94 $107.82 $107.90 $106.37 133,662
2020-10-15 $107.85 $107.99 $107.85 $107.95 $106.42 161,650
2020-10-14 $107.86 $107.93 $107.85 $107.87 $106.34 172,302
2020-10-13 $107.94 $107.96 $107.85 $107.96 $106.43 140,667
2020-10-12 $107.85 $107.93 $107.85 $107.90 $106.37 92,048
2020-10-09 $107.96 $107.97 $107.88 $107.96 $106.43 173,032
2020-10-08 $107.89 $108.00 $107.87 $107.99 $106.45 276,869
2020-10-07 $107.92 $107.96 $107.81 $107.94 $106.41 147,972
2020-10-06 $107.85 $107.96 $107.82 $107.94 $106.41 167,983
2020-10-05 $107.87 $107.97 $107.82 $107.84 $106.31 190,822
2020-10-02 $107.93 $107.93 $107.82 $107.92 $106.39 167,169
2020-10-01 $108.02 $108.10 $107.86 $107.86 $106.33 221,516
2020-09-30 $108.07 $108.15 $107.98 $108.10 $106.47 185,215
2020-09-29 $108.00 $108.10 $107.96 $108.04 $106.41 127,719
2020-09-28 $108.00 $108.11 $108.00 $108.05 $106.42 136,884
2020-09-25 $108.04 $108.10 $108.00 $108.10 $106.47 122,354
2020-09-24 $108.01 $108.10 $108.00 $108.02 $106.39 137,875
2020-09-23 $108.01 $108.08 $107.98 $108.04 $106.41 105,399
2020-09-22 $108.10 $108.10 $107.97 $108.06 $106.43 206,987
2020-09-21 $108.04 $108.09 $107.97 $108.00 $106.37 258,992
2020-09-18 $107.99 $108.10 $107.99 $108.03 $106.40 147,281
2020-09-17 $108.14 $108.14 $108.04 $108.08 $106.45 85,688
2020-09-16 $108.14 $108.14 $107.99 $108.08 $106.45 184,907
2020-09-15 $108.13 $108.20 $108.10 $108.19 $106.55 264,830
2020-09-14 $108.13 $108.13 $108.06 $108.12 $106.49 110,367
2020-09-11 $108.09 $108.15 $108.02 $108.15 $106.52 231,180
2020-09-10 $107.97 $108.14 $107.96 $108.05 $106.42 152,209
2020-09-09 $108.01 $108.10 $107.96 $108.03 $106.40 124,250
2020-09-08 $108.00 $108.53 $107.93 $107.96 $106.33 312,449
2020-09-04 $107.94 $108.06 $107.86 $108.02 $106.39 190,530
2020-09-03 $108.02 $108.06 $107.96 $108.01 $106.38 240,117
2020-09-02 $108.00 $108.11 $107.96 $108.11 $106.48 237,704
2020-09-01 $108.07 $108.28 $107.93 $108.11 $106.48 272,782
2020-08-31 $108.19 $108.19 $108.02 $108.07 $106.34 175,104
2020-08-28 $108.16 $108.31 $108.07 $108.18 $106.45 135,508
2020-08-27 $108.20 $108.25 $108.04 $108.19 $106.45 416,652
2020-08-26 $108.20 $108.32 $108.19 $108.29 $106.56 167,190
2020-08-25 $108.18 $108.26 $108.05 $108.25 $106.52 233,145
2020-08-24 $108.17 $108.23 $108.05 $108.21 $106.48 179,426
2020-08-21 $108.11 $108.17 $108.05 $108.15 $106.42 165,777
2020-08-20 $108.18 $108.18 $108.01 $108.17 $106.44 108,771
2020-08-19 $108.15 $108.20 $108.06 $108.15 $106.42 144,263
2020-08-18 $108.02 $108.09 $107.90 $108.01 $106.28 231,644
2020-08-17 $108.12 $108.27 $108.03 $108.20 $106.47 233,277
2020-08-14 $108.27 $108.31 $108.04 $108.11 $106.38 178,131
2020-08-13 $108.28 $108.34 $108.24 $108.34 $106.61 185,630
2020-08-12 $108.21 $108.32 $108.21 $108.32 $106.59 307,103
2020-08-11 $108.22 $108.31 $108.11 $108.30 $106.57 163,709
2020-08-10 $108.38 $108.40 $108.25 $108.32 $106.59 125,324
2020-08-07 $108.39 $108.41 $108.25 $108.36 $106.62 140,488
2020-08-06 $108.30 $108.40 $108.29 $108.40 $106.66 138,808
2020-08-05 $108.34 $108.39 $108.29 $108.37 $106.63 170,463
2020-08-04 $108.38 $108.47 $108.37 $108.47 $106.73 362,233
2020-08-03 $108.23 $108.56 $108.18 $108.53 $106.79 308,926
2020-07-31 $108.30 $108.39 $108.24 $108.39 $106.55 179,123
2020-07-30 $108.29 $108.31 $108.21 $108.30 $106.46 124,505
2020-07-29 $108.23 $108.28 $108.16 $108.27 $106.43 439,716
2020-07-28 $108.22 $108.23 $108.13 $108.21 $106.37 104,611
2020-07-27 $108.13 $108.18 $108.11 $108.15 $106.31 127,353
2020-07-24 $108.09 $108.11 $108.03 $108.10 $106.26 283,834
2020-07-23 $108.12 $108.16 $108.08 $108.13 $106.29 138,973
2020-07-22 $108.12 $108.15 $108.06 $108.14 $106.30 133,314
2020-07-21 $107.96 $108.10 $107.96 $108.07 $106.23 120,563
2020-07-20 $108.06 $108.06 $107.95 $108.01 $106.18 166,989
2020-07-17 $108.04 $108.04 $107.96 $107.99 $106.16 530,683
2020-07-16 $107.99 $108.09 $107.94 $108.03 $106.19 124,609
2020-07-15 $107.90 $108.00 $107.88 $107.93 $106.10 171,300
2020-07-14 $107.91 $107.95 $107.81 $107.89 $106.06 232,300
2020-07-13 $107.93 $107.93 $107.77 $107.84 $106.01 160,300
2020-07-10 $107.92 $107.99 $107.82 $107.91 $106.08 181,300
2020-07-09 $107.70 $107.93 $107.70 $107.88 $106.05 177,493
2020-07-08 $107.80 $107.88 $107.72 $107.86 $106.03 167,243
2020-07-07 $107.75 $107.82 $107.72 $107.79 $105.96 148,081
2020-07-06 $107.77 $107.96 $107.62 $107.93 $106.10 185,900
2020-07-02 $107.70 $107.94 $107.70 $107.90 $106.07 143,105
2020-07-01 $107.75 $107.92 $107.59 $107.69 $105.86 297,336
2020-06-30 $107.84 $107.91 $107.71 $107.86 $105.91 220,460
2020-06-29 $107.72 $107.82 $107.70 $107.80 $105.85 175,481
2020-06-26 $107.72 $107.75 $107.68 $107.75 $105.80 184,783
2020-06-25 $107.81 $107.81 $107.69 $107.75 $105.80 130,066
2020-06-24 $107.77 $107.77 $107.61 $107.73 $105.78 279,335
2020-06-23 $107.69 $107.84 $107.68 $107.78 $105.83 212,622
2020-06-22 $107.82 $107.88 $107.67 $107.74 $105.79 146,597
2020-06-19 $107.77 $107.99 $107.67 $107.77 $105.82 156,280
2020-06-18 $107.77 $107.77 $107.60 $107.71 $105.76 133,106
2020-06-17 $107.80 $107.80 $107.53 $107.70 $105.75 193,053
2020-06-16 $107.82 $108.00 $107.74 $107.94 $105.99 984,819
2020-06-15 $107.83 $107.83 $107.72 $107.80 $105.85 191,702
2020-06-12 $107.77 $107.77 $107.67 $107.74 $105.79 145,498
2020-06-11 $107.89 $107.95 $107.69 $107.87 $105.92 311,228
2020-06-10 $107.83 $107.99 $107.66 $107.97 $106.02 303,026
2020-06-09 $107.81 $107.94 $107.63 $107.89 $105.94 586,393
2020-06-08 $107.61 $107.68 $107.61 $107.61 $105.67 225,441
2020-06-05 $107.69 $107.69 $107.53 $107.66 $105.71 205,373
2020-06-04 $107.86 $107.86 $107.42 $107.63 $105.69 362,461
2020-06-03 $107.74 $107.88 $107.73 $107.84 $105.89 136,465
2020-06-02 $107.89 $107.91 $107.66 $107.89 $105.94 284,521
2020-06-01 $108.00 $108.03 $107.51 $107.86 $105.91 396,840
2020-05-29 $108.01 $108.04 $107.93 $107.97 $105.90 203,499
2020-05-28 $107.99 $108.01 $107.68 $107.84 $105.77 181,752
2020-05-27 $107.98 $108.00 $107.88 $107.99 $105.92 178,879
2020-05-26 $107.91 $107.91 $107.80 $107.91 $105.84 145,892
2020-05-22 $107.79 $107.87 $107.72 $107.87 $105.80 87,278
2020-05-21 $107.71 $107.79 $107.60 $107.72 $105.66 153,382
2020-05-20 $107.57 $107.65 $107.52 $107.57 $105.51 166,968
2020-05-19 $107.29 $107.65 $107.29 $107.60 $105.54 136,587
2020-05-18 $107.21 $107.38 $107.19 $107.33 $105.27 211,721
2020-05-15 $107.21 $107.39 $107.09 $107.22 $105.17 205,315
2020-05-14 $106.90 $107.28 $106.88 $107.16 $105.11 407,829
2020-05-13 $106.97 $107.12 $106.72 $106.86 $104.81 316,332
2020-05-12 $106.77 $106.98 $106.75 $106.97 $104.92 209,528
2020-05-11 $106.76 $106.93 $106.71 $106.77 $104.72 152,416
2020-05-08 $106.50 $106.88 $106.50 $106.88 $104.83 202,658
2020-05-07 $106.45 $106.71 $106.42 $106.68 $104.64 301,509
2020-05-06 $106.40 $106.41 $106.23 $106.40 $104.36 205,881
2020-05-05 $106.25 $106.33 $106.20 $106.27 $104.23 165,975
2020-05-04 $106.34 $106.36 $106.12 $106.23 $104.19 371,321
2020-05-01 $106.07 $106.33 $106.07 $106.29 $104.25 119,344
2020-04-30 $106.20 $106.39 $106.15 $106.20 $104.04 207,043
2020-04-29 $106.31 $106.50 $106.12 $106.46 $104.29 442,882
2020-04-28 $106.18 $106.24 $106.12 $106.15 $103.99 266,745
2020-04-27 $106.20 $106.31 $106.06 $106.21 $104.05 244,561
2020-04-24 $106.15 $106.32 $106.05 $106.15 $103.99 182,723
2020-04-23 $106.40 $106.48 $106.22 $106.22 $104.06 181,345
2020-04-22 $106.47 $106.63 $106.43 $106.58 $104.41 193,715
2020-04-21 $106.55 $106.59 $106.38 $106.42 $104.25 170,727
2020-04-20 $106.44 $106.67 $106.44 $106.51 $104.34 296,118
2020-04-17 $106.49 $106.71 $106.47 $106.55 $104.38 200,548
2020-04-16 $106.58 $106.72 $106.52 $106.61 $104.44 200,229
2020-04-15 $106.69 $106.76 $106.49 $106.62 $104.45 171,244
2020-04-14 $106.68 $106.70 $106.47 $106.67 $104.50 159,000
2020-04-13 $106.60 $106.62 $106.27 $106.58 $104.41 212,942
2020-04-09 $106.05 $106.83 $106.00 $106.51 $104.34 500,210
2020-04-08 $105.95 $106.25 $105.95 $106.25 $104.09 136,989
2020-04-07 $106.05 $106.34 $105.93 $106.22 $104.06 222,542
2020-04-06 $105.85 $106.11 $105.74 $105.82 $103.66 206,086
2020-04-03 $105.15 $105.75 $105.15 $105.52 $103.37 188,190
2020-04-02 $105.36 $105.58 $105.26 $105.27 $103.13 187,795
2020-04-01 $105.77 $105.85 $105.44 $105.58 $103.43 226,144
2020-03-31 $106.10 $106.46 $106.09 $106.30 $104.00 267,294
2020-03-30 $105.99 $106.59 $105.99 $106.27 $103.97 420,511
2020-03-27 $106.01 $106.76 $106.01 $106.54 $104.24 563,394
2020-03-26 $105.15 $106.35 $104.76 $106.35 $104.05 1,443,206
2020-03-25 $103.14 $104.49 $103.14 $104.23 $101.98 396,366
2020-03-24 $101.22 $102.89 $100.93 $102.57 $100.35 621,303
2020-03-23 $99.65 $101.37 $99.11 $99.84 $97.68 618,337
2020-03-20 $98.25 $100.83 $98.25 $99.92 $97.76 557,069
2020-03-19 $100.10 $101.97 $97.45 $97.45 $95.35 708,452
2020-03-18 $102.22 $102.98 $101.30 $101.57 $99.38 760,366
2020-03-17 $103.77 $104.43 $103.44 $103.62 $101.38 426,364
2020-03-16 $103.78 $104.30 $102.67 $103.88 $101.64 441,050
2020-03-13 $104.70 $105.34 $103.62 $104.23 $101.98 950,890
2020-03-12 $105.68 $105.88 $103.69 $104.14 $101.89 1,287,794
2020-03-11 $107.30 $107.30 $106.64 $106.64 $104.34 485,784
2020-03-10 $107.93 $107.93 $107.24 $107.30 $104.98 560,583
2020-03-09 $107.60 $108.21 $107.54 $107.61 $105.29 590,228
2020-03-06 $107.79 $107.79 $107.60 $107.63 $105.31 172,321
2020-03-05 $107.59 $107.62 $107.51 $107.60 $105.28 161,894
2020-03-04 $107.53 $107.53 $107.44 $107.44 $105.12 183,087
2020-03-03 $107.50 $107.56 $107.43 $107.44 $105.12 426,559
2020-03-02 $107.36 $107.47 $107.30 $107.30 $104.98 209,580
2020-02-28 $107.52 $107.52 $107.32 $107.45 $105.00 226,985
2020-02-27 $107.54 $107.54 $107.41 $107.48 $105.03 268,386
2020-02-26 $107.48 $107.51 $107.43 $107.49 $105.04 192,429
2020-02-25 $107.47 $107.54 $107.47 $107.51 $105.06 154,128
2020-02-24 $107.43 $107.46 $107.40 $107.46 $105.01 185,457
2020-02-21 $107.32 $107.36 $107.26 $107.29 $104.84 150,146
2020-02-20 $107.22 $107.25 $107.20 $107.21 $104.77 166,799
2020-02-19 $107.17 $107.23 $107.17 $107.22 $104.77 220,115
2020-02-18 $107.14 $107.19 $107.14 $107.18 $104.74 159,189
2020-02-14 $107.20 $107.20 $107.15 $107.18 $104.74 590,741
2020-02-13 $107.16 $107.17 $107.11 $107.17 $104.73 166,234
2020-02-12 $107.18 $107.19 $107.15 $107.18 $104.74 184,540
2020-02-11 $107.21 $107.25 $107.15 $107.16 $104.72 141,550
2020-02-10 $107.22 $107.22 $107.15 $107.21 $104.77 95,467
2020-02-07 $107.16 $107.19 $107.15 $107.15 $104.71 174,145
2020-02-06 $107.14 $107.14 $107.09 $107.14 $104.70 87,513
2020-02-05 $107.09 $107.19 $107.09 $107.17 $104.73 384,280
2020-02-04 $107.14 $107.14 $107.07 $107.12 $104.68 608,461
2020-02-03 $107.18 $107.19 $107.10 $107.17 $104.73 173,414
2020-01-31 $107.36 $107.37 $107.31 $107.35 $104.78 167,160
2020-01-30 $107.30 $107.36 $107.27 $107.34 $104.77 145,527
2020-01-29 $107.30 $107.36 $107.26 $107.31 $104.74 265,953
2020-01-28 $107.32 $107.34 $107.28 $107.33 $104.76 121,587
2020-01-27 $107.26 $107.32 $107.26 $107.30 $104.73 126,102
2020-01-24 $107.29 $107.29 $107.21 $107.28 $104.71 269,093
2020-01-23 $107.25 $107.27 $107.20 $107.20 $104.63 149,196
2020-01-22 $107.14 $107.23 $107.14 $107.21 $104.64 116,921
2020-01-21 $107.18 $107.20 $107.09 $107.12 $104.55 129,664
2020-01-17 $107.17 $107.18 $107.07 $107.16 $104.59 139,256
2020-01-16 $107.06 $107.18 $107.06 $107.17 $104.60 113,876
2020-01-15 $107.10 $107.11 $107.08 $107.08 $104.51 175,675
2020-01-14 $107.00 $107.07 $106.93 $107.00 $104.43 166,093
2020-01-13 $106.98 $107.00 $106.91 $106.91 $104.35 152,976
2020-01-10 $106.95 $107.00 $106.92 $106.98 $104.41 165,856
2020-01-09 $106.95 $107.00 $106.90 $106.93 $104.37 158,193
2020-01-08 $106.96 $106.97 $106.86 $106.94 $104.38 151,684
2020-01-07 $106.84 $106.93 $106.84 $106.87 $104.31 170,690
2020-01-06 $106.90 $106.91 $106.83 $106.84 $104.28 127,846
2020-01-03 $106.83 $106.91 $106.76 $106.83 $104.27 86,207
2020-01-02 $106.75 $106.80 $106.68 $106.71 $104.15 216,522
2019-12-31 $106.65 $106.79 $106.65 $106.78 $104.22 191,285
2019-12-30 $106.70 $106.77 $106.66 $106.77 $104.21 224,429
2019-12-27 $106.70 $106.76 $106.68 $106.69 $104.13 169,643
2019-12-26 $106.59 $106.74 $106.59 $106.66 $104.10 203,339
2019-12-24 $106.67 $106.72 $106.62 $106.65 $104.09 59,313
2019-12-23 $106.60 $106.70 $106.59 $106.66 $104.10 212,261
2019-12-20 $106.67 $106.69 $106.57 $106.61 $104.05 145,276
2019-12-19 $106.66 $106.70 $106.60 $106.65 $104.09 166,284
2019-12-18 $106.76 $106.78 $106.70 $106.75 $104.07 190,052
2019-12-17 $106.76 $106.78 $106.71 $106.73 $104.05 84,017
2019-12-16 $106.79 $106.79 $106.69 $106.71 $104.03 93,595
2019-12-13 $106.74 $106.82 $106.73 $106.79 $104.10 121,481
2019-12-12 $106.79 $106.80 $106.70 $106.72 $104.04 201,600
2019-12-11 $106.74 $106.78 $106.67 $106.78 $104.09 168,244
2019-12-10 $106.72 $106.76 $106.66 $106.76 $104.08 109,645
2019-12-09 $106.71 $106.73 $106.65 $106.72 $104.04 114,244
2019-12-06 $106.63 $106.70 $106.63 $106.70 $104.02 95,262
2019-12-05 $106.61 $106.70 $106.61 $106.70 $104.02 98,403
2019-12-04 $106.64 $106.68 $106.61 $106.61 $103.93 125,780
2019-12-03 $106.71 $106.73 $106.63 $106.68 $104.00 135,801
2019-12-02 $106.63 $106.65 $106.55 $106.55 $103.87 92,264
2019-11-29 $106.80 $106.80 $106.74 $106.76 $103.94 41,284
2019-11-27 $106.74 $106.80 $106.71 $106.79 $103.97 232,193
2019-11-26 $106.76 $106.76 $106.72 $106.74 $103.92 76,623
2019-11-25 $106.69 $106.72 $106.68 $106.70 $103.88 230,898
2019-11-22 $106.65 $106.71 $106.63 $106.69 $103.87 96,615
2019-11-21 $106.73 $106.73 $106.64 $106.69 $103.87 84,220
2019-11-20 $106.68 $106.78 $106.68 $106.72 $103.90 167,043
2019-11-19 $106.64 $106.69 $106.59 $106.66 $103.84 102,882
2019-11-18 $106.59 $106.69 $106.59 $106.65 $103.83 120,204
2019-11-15 $106.64 $106.66 $106.59 $106.60 $103.78 108,079
2019-11-14 $106.65 $106.69 $106.59 $106.59 $103.77 106,261
2019-11-13 $106.62 $106.68 $106.56 $106.57 $103.75 154,275
2019-11-12 $106.57 $106.59 $106.53 $106.53 $103.72 94,168
2019-11-11 $106.57 $106.59 $106.53 $106.56 $103.74 89,568
2019-11-08 $106.49 $106.54 $106.49 $106.53 $103.72 55,639
2019-11-07 $106.54 $106.54 $106.42 $106.46 $103.65 96,790
2019-11-06 $106.57 $106.63 $106.53 $106.53 $103.72 159,915
2019-11-05 $106.62 $106.64 $106.51 $106.59 $103.77 112,786
2019-11-04 $106.63 $106.67 $106.59 $106.64 $103.82 150,129
2019-11-01 $106.67 $106.68 $106.61 $106.65 $103.83 84,386
2019-10-31 $106.78 $106.85 $106.70 $106.81 $103.85 93,297
2019-10-30 $106.58 $106.69 $106.58 $106.69 $103.74 75,931
2019-10-29 $106.64 $106.65 $106.56 $106.65 $103.70 96,787
2019-10-28 $106.59 $106.59 $106.51 $106.53 $103.58 57,277
2019-10-25 $106.59 $106.59 $106.52 $106.59 $103.64 80,327
2019-10-24 $106.52 $106.63 $106.52 $106.57 $103.62 111,539
2019-10-23 $106.60 $106.64 $106.59 $106.62 $103.67 78,163
2019-10-22 $106.59 $106.62 $106.50 $106.61 $103.66 98,305
2019-10-21 $106.60 $106.60 $106.51 $106.55 $103.60 69,882
2019-10-18 $106.63 $106.63 $106.57 $106.63 $103.68 78,420
2019-10-17 $106.59 $106.64 $106.57 $106.57 $103.62 66,642
2019-10-16 $106.62 $106.71 $106.62 $106.65 $103.70 129,550
2019-10-15 $106.72 $106.72 $106.64 $106.66 $103.71 65,537
2019-10-14 $106.65 $106.70 $106.62 $106.65 $103.70 61,775
2019-10-11 $106.65 $106.67 $106.56 $106.63 $103.68 129,748
2019-10-10 $106.77 $106.79 $106.68 $106.74 $103.79 129,415
2019-10-09 $106.76 $106.77 $106.69 $106.71 $103.76 153,307
2019-10-08 $106.67 $106.72 $106.62 $106.67 $103.72 105,687
2019-10-07 $106.57 $106.59 $106.47 $106.58 $103.63 186,510
2019-10-04 $106.61 $106.61 $106.49 $106.58 $103.63 386,892
2019-10-03 $106.51 $106.63 $106.45 $106.60 $103.65 97,090
2019-10-02 $106.44 $106.49 $106.41 $106.46 $103.51 87,167
2019-10-01 $106.37 $106.46 $106.33 $106.44 $103.49 71,832
2019-09-30 $106.47 $106.57 $106.47 $106.54 $103.45 99,570
2019-09-27 $106.45 $106.55 $106.45 $106.49 $103.40 103,181
2019-09-26 $106.45 $106.57 $106.43 $106.56 $103.47 153,632
2019-09-25 $106.45 $106.57 $106.42 $106.53 $103.44 115,518
2019-09-24 $106.55 $106.57 $106.48 $106.57 $103.48 85,677
2019-09-23 $106.46 $106.55 $106.45 $106.52 $103.43 120,015
2019-09-20 $106.37 $106.50 $106.37 $106.45 $103.36 72,476
2019-09-19 $106.38 $106.45 $106.31 $106.40 $103.32 103,098
2019-09-18 $106.29 $106.38 $106.26 $106.38 $103.30 212,820
2019-09-17 $106.29 $106.33 $106.25 $106.30 $103.22 94,099
2019-09-16 $106.35 $106.35 $106.23 $106.23 $103.15 94,500
2019-09-13 $106.46 $106.47 $106.33 $106.40 $103.32 206,500
2019-09-12 $106.53 $106.59 $106.49 $106.58 $103.49 92,717
2019-09-11 $106.66 $106.67 $106.60 $106.62 $103.53 94,106
2019-09-10 $106.71 $106.72 $106.66 $106.72 $103.63 100,000
2019-09-09 $106.76 $106.78 $106.67 $106.73 $103.64 128,409
2019-09-06 $106.80 $106.84 $106.75 $106.77 $103.67 66,582
2019-09-05 $106.82 $106.82 $106.75 $106.81 $103.71 92,137
2019-09-04 $106.78 $106.94 $106.78 $106.93 $103.83 162,582
2019-09-03 $106.86 $106.92 $106.82 $106.92 $103.82 92,339
2019-08-30 $107.02 $107.04 $106.97 $107.02 $103.78 74,120
2019-08-29 $107.05 $107.05 $106.96 $107.05 $103.81 73,278
2019-08-28 $107.05 $107.08 $107.01 $107.08 $103.84 74,013
2019-08-27 $107.00 $107.08 $107.00 $107.07 $103.83 50,615
2019-08-26 $107.08 $107.09 $107.00 $107.04 $103.80 149,882
2019-08-23 $107.09 $107.10 $107.03 $107.10 $103.86 162,827
2019-08-22 $107.03 $107.10 $107.03 $107.10 $103.86 74,953
2019-08-21 $107.05 $107.14 $107.05 $107.10 $103.86 104,254
2019-08-20 $107.18 $107.18 $107.12 $107.16 $103.92 136,406
2019-08-19 $107.03 $107.10 $107.01 $107.07 $103.83 67,307
2019-08-16 $107.15 $107.18 $107.10 $107.16 $103.92 89,049
2019-08-15 $107.13 $107.20 $107.10 $107.20 $103.96 56,882
2019-08-14 $107.12 $107.21 $107.10 $107.16 $103.92 90,179
2019-08-13 $107.17 $107.17 $107.08 $107.12 $103.88 77,519
2019-08-12 $107.16 $107.16 $107.12 $107.15 $103.91 86,801
2019-08-09 $107.07 $107.13 $107.04 $107.13 $103.89 76,623
2019-08-08 $107.05 $107.15 $107.05 $107.13 $103.89 102,175
2019-08-07 $107.14 $107.16 $107.07 $107.14 $103.90 86,768
2019-08-06 $107.01 $107.06 $106.96 $107.01 $103.77 97,422
2019-08-05 $107.03 $107.04 $106.94 $106.94 $103.70 193,110
2019-08-02 $106.94 $106.99 $106.89 $106.94 $103.70 122,732
2019-08-01 $106.87 $106.98 $106.81 $106.98 $103.74 96,458
2019-07-31 $106.98 $107.04 $106.94 $106.98 $103.61 87,849
2019-07-30 $106.91 $106.95 $106.88 $106.95 $103.58 40,821
2019-07-29 $106.90 $106.93 $106.86 $106.89 $103.52 114,895
2019-07-26 $106.82 $106.91 $106.82 $106.86 $103.49 103,969
2019-07-25 $106.81 $106.86 $106.77 $106.85 $103.48 94,071
2019-07-24 $106.77 $106.82 $106.72 $106.75 $103.38 130,535
2019-07-23 $106.76 $106.79 $106.72 $106.77 $103.40 52,258
2019-07-22 $106.77 $106.79 $106.72 $106.79 $103.42 80,594
2019-07-19 $106.80 $106.80 $106.72 $106.72 $103.35 63,991
2019-07-18 $106.74 $106.79 $106.70 $106.78 $103.41 75,932
2019-07-17 $106.70 $106.74 $106.68 $106.68 $103.32 51,683
2019-07-16 $106.73 $106.76 $106.67 $106.67 $103.31 154,880
2019-07-15 $106.70 $106.73 $106.61 $106.70 $103.34 90,589
2019-07-12 $106.58 $106.71 $106.58 $106.70 $103.34 56,504
2019-07-11 $106.71 $106.71 $106.60 $106.60 $103.24 65,565
2019-07-10 $106.66 $106.70 $106.60 $106.70 $103.34 72,747
2019-07-09 $106.50 $106.64 $106.47 $106.64 $103.28 125,139
2019-07-08 $106.46 $106.47 $106.41 $106.47 $103.11 84,487
2019-07-05 $106.40 $106.49 $106.40 $106.49 $103.13 64,149
2019-07-03 $106.48 $106.50 $106.44 $106.50 $103.14 51,673
2019-07-02 $106.47 $106.54 $106.46 $106.53 $103.17 152,382
2019-07-01 $106.42 $106.45 $106.34 $106.45 $103.09 100,797
2019-06-28 $106.53 $106.58 $106.53 $106.55 $103.05 125,547
2019-06-27 $106.56 $106.58 $106.54 $106.57 $103.07 78,596
2019-06-26 $106.48 $106.54 $106.48 $106.51 $103.01 68,839
2019-06-25 $106.55 $106.56 $106.43 $106.46 $102.96 321,542
2019-06-24 $106.53 $106.56 $106.46 $106.54 $103.04 73,920
2019-06-21 $106.50 $106.50 $106.43 $106.49 $102.99 65,038
2019-06-20 $106.45 $106.49 $106.44 $106.49 $102.99 86,314
2019-06-19 $106.34 $106.42 $106.34 $106.40 $102.91 84,341
2019-06-18 $106.43 $106.43 $106.37 $106.37 $102.88 64,949
2019-06-17 $106.34 $106.37 $106.34 $106.36 $102.87 95,646
2019-06-14 $106.35 $106.38 $106.33 $106.37 $102.88 37,192
2019-06-13 $106.35 $106.37 $106.30 $106.36 $102.87 59,007
2019-06-12 $106.30 $106.33 $106.26 $106.29 $102.80 83,393
2019-06-11 $106.27 $106.32 $106.24 $106.30 $102.81 154,936
2019-06-10 $106.28 $106.35 $106.27 $106.27 $102.78 66,537
2019-06-07 $106.35 $106.36 $106.26 $106.26 $102.77 116,267
2019-06-06 $106.34 $106.35 $106.26 $106.27 $102.78 52,746
2019-06-05 $106.32 $106.46 $106.31 $106.45 $102.95 276,817
2019-06-04 $106.41 $106.43 $106.28 $106.40 $102.91 149,031
2019-06-03 $106.28 $106.36 $106.21 $106.36 $102.87 75,344
2019-05-31 $106.32 $106.50 $106.32 $106.40 $102.76 143,322
2019-05-30 $106.32 $106.40 $106.28 $106.32 $102.68 132,502
2019-05-29 $106.34 $106.37 $106.30 $106.32 $102.68 149,607
2019-05-28 $106.27 $106.32 $106.23 $106.28 $102.64 167,002
2019-05-24 $106.21 $106.25 $106.17 $106.22 $102.58 78,675
2019-05-23 $106.17 $106.23 $106.16 $106.16 $102.53 96,684
2019-05-22 $106.15 $106.19 $106.09 $106.19 $102.56 110,860
2019-05-21 $106.06 $106.14 $106.06 $106.06 $102.43 60,635
2019-05-20 $106.07 $106.07 $106.03 $106.06 $102.43 77,802
2019-05-17 $106.13 $106.13 $106.03 $106.03 $102.40 51,609
2019-05-16 $106.06 $106.07 $106.04 $106.04 $102.41 91,040
2019-05-15 $106.06 $106.08 $106.02 $106.08 $102.45 97,091
2019-05-14 $105.93 $106.03 $105.93 $106.03 $102.40 97,706
2019-05-13 $105.98 $105.98 $105.90 $105.95 $102.32 62,325
2019-05-10 $105.89 $105.91 $105.85 $105.88 $102.26 46,851
2019-05-09 $105.90 $105.94 $105.83 $105.83 $102.21 33,452
2019-05-08 $105.89 $105.89 $105.84 $105.85 $102.23 77,368
2019-05-07 $105.88 $105.90 $105.80 $105.89 $102.27 70,159
2019-05-06 $105.82 $105.89 $105.82 $105.89 $102.27 57,079
2019-05-03 $105.80 $105.87 $105.77 $105.80 $102.18 133,820
2019-05-02 $105.78 $105.80 $105.69 $105.80 $102.18 142,130
2019-05-01 $105.79 $105.82 $105.71 $105.81 $102.19 104,382
2019-04-30 $105.94 $105.94 $105.86 $105.93 $102.17 77,701
2019-04-29 $105.89 $105.90 $105.86 $105.90 $102.14 64,325
2019-04-26 $105.88 $105.91 $105.86 $105.91 $102.15 64,886
2019-04-25 $105.89 $105.92 $105.85 $105.87 $102.11 144,683
2019-04-24 $105.84 $105.89 $105.84 $105.88 $102.12 97,828
2019-04-23 $105.80 $105.88 $105.80 $105.80 $102.04 118,245
2019-04-22 $105.80 $105.82 $105.73 $105.80 $102.04 315,443
2019-04-18 $105.80 $105.86 $105.80 $105.80 $102.04 122,874
2019-04-17 $105.76 $105.85 $105.75 $105.82 $102.06 129,480
2019-04-16 $105.81 $105.83 $105.78 $105.81 $102.05 95,855
2019-04-15 $105.75 $105.82 $105.72 $105.75 $101.99 82,166
2019-04-12 $105.74 $105.79 $105.70 $105.77 $102.01 131,596
2019-04-11 $105.76 $105.84 $105.73 $105.75 $101.99 111,104
2019-04-10 $105.80 $105.82 $105.73 $105.81 $102.05 158,434
2019-04-09 $105.84 $105.86 $105.80 $105.80 $102.04 63,582
2019-04-08 $105.76 $105.86 $105.75 $105.86 $102.10 94,021
2019-04-05 $105.78 $105.85 $105.77 $105.85 $102.09 111,411
2019-04-04 $105.80 $105.82 $105.76 $105.82 $102.06 76,324
2019-04-03 $105.78 $105.81 $105.75 $105.80 $102.04 97,560
2019-04-02 $105.85 $105.87 $105.76 $105.78 $102.02 89,972
2019-04-01 $105.87 $105.87 $105.79 $105.82 $102.06 91,131
2019-03-29 $106.01 $106.04 $105.99 $106.00 $102.10 54,562
2019-03-28 $105.99 $106.06 $105.99 $106.06 $102.16 75,082
2019-03-27 $105.95 $106.04 $105.95 $105.97 $102.07 115,578
2019-03-26 $105.93 $105.99 $105.91 $105.91 $102.01 83,374
2019-03-25 $105.83 $105.98 $105.82 $105.97 $102.07 227,621
2019-03-22 $105.86 $105.88 $105.82 $105.82 $101.93 117,275
2019-03-21 $105.80 $105.82 $105.76 $105.82 $101.93 82,849
2019-03-20 $105.74 $105.80 $105.67 $105.80 $101.91 135,098
2019-03-19 $105.64 $105.70 $105.64 $105.68 $101.79 76,976
2019-03-18 $105.68 $105.70 $105.62 $105.62 $101.73 84,026
2019-03-15 $105.72 $105.75 $105.65 $105.73 $101.84 64,069
2019-03-14 $105.64 $105.73 $105.62 $105.62 $101.73 83,275
2019-03-13 $105.64 $105.68 $105.62 $105.63 $101.74 99,529
2019-03-12 $105.74 $105.75 $105.64 $105.75 $101.86 117,245
2019-03-11 $105.71 $105.72 $105.62 $105.72 $101.83 111,473
2019-03-08 $105.67 $105.75 $105.64 $105.69 $101.80 103,325
2019-03-07 $105.64 $105.73 $105.64 $105.65 $101.76 93,517
2019-03-06 $105.59 $105.67 $105.57 $105.66 $101.77 61,260
2019-03-05 $105.63 $105.63 $105.54 $105.60 $101.71 53,742
2019-03-04 $105.61 $105.66 $105.52 $105.66 $101.77 100,416
2019-03-01 $105.52 $105.63 $105.52 $105.55 $101.67 82,849
2019-02-28 $105.72 $105.72 $105.60 $105.61 $101.58 94,074
2019-02-27 $105.64 $105.70 $105.60 $105.70 $101.67 83,394
2019-02-26 $105.72 $105.75 $105.66 $105.71 $101.68 92,823
2019-02-25 $105.61 $105.71 $105.57 $105.65 $101.62 133,743
2019-02-22 $105.65 $105.75 $105.63 $105.69 $101.66 124,111
2019-02-21 $105.60 $105.69 $105.60 $105.62 $101.59 98,918
2019-02-20 $105.62 $105.73 $105.62 $105.63 $101.60 95,289
2019-02-19 $105.66 $105.69 $105.60 $105.61 $101.58 55,832
2019-02-15 $105.62 $105.64 $105.58 $105.61 $101.58 89,419
2019-02-14 $105.60 $105.65 $105.59 $105.65 $101.62 74,587
2019-02-13 $105.58 $105.58 $105.53 $105.55 $101.52 80,171
2019-02-12 $105.60 $105.62 $105.57 $105.58 $101.55 58,725
2019-02-11 $105.53 $105.60 $105.50 $105.58 $101.55 152,897
2019-02-08 $105.60 $105.61 $105.39 $105.60 $101.57 239,354
2019-02-07 $105.52 $105.61 $105.49 $105.58 $101.55 265,765
2019-02-06 $105.49 $105.55 $105.49 $105.52 $101.50 240,772
2019-02-05 $105.46 $105.54 $105.46 $105.50 $101.48 210,548
2019-02-04 $105.44 $105.55 $105.36 $105.53 $101.51 242,672
2019-02-01 $105.47 $105.52 $105.37 $105.48 $101.46 140,460
2019-01-31 $105.63 $105.67 $105.56 $105.62 $101.46 352,444
2019-01-30 $105.57 $105.61 $105.50 $105.56 $101.40 76,345
2019-01-29 $105.55 $105.55 $105.43 $105.53 $101.37 147,151
2019-01-28 $105.49 $105.52 $105.40 $105.48 $101.33 171,117
2019-01-25 $105.46 $105.55 $105.40 $105.50 $101.34 255,613
2019-01-24 $105.39 $105.44 $105.33 $105.43 $101.28 167,793
2019-01-23 $105.42 $105.42 $105.28 $105.34 $101.19 258,794
2019-01-22 $105.47 $105.47 $105.14 $105.27 $101.12 214,221
2019-01-18 $105.37 $105.44 $105.28 $105.36 $101.21 362,231
2019-01-17 $105.48 $105.49 $105.29 $105.32 $101.17 280,080
2019-01-16 $105.44 $105.46 $105.28 $105.36 $101.21 230,533
2019-01-15 $105.54 $105.54 $105.42 $105.44 $101.29 187,984
2019-01-14 $105.63 $105.64 $105.39 $105.39 $101.24 154,851
2019-01-11 $105.47 $105.59 $105.47 $105.59 $101.43 236,717
2019-01-10 $105.45 $105.55 $105.44 $105.46 $101.31 73,284
2019-01-09 $105.50 $105.57 $105.38 $105.46 $101.31 115,054
2019-01-08 $105.64 $105.65 $105.45 $105.55 $101.39 471,065
2019-01-07 $105.44 $105.63 $105.37 $105.59 $101.43 376,578
2019-01-04 $105.41 $105.46 $105.27 $105.36 $101.21 259,682
2019-01-03 $105.40 $105.50 $105.34 $105.44 $101.29 189,665
2019-01-02 $105.35 $105.36 $105.27 $105.33 $101.18 222,715
2018-12-31 $105.36 $105.46 $105.31 $105.40 $101.25 447,186
2018-12-28 $105.33 $105.37 $105.23 $105.27 $101.12 449,382
2018-12-27 $105.32 $105.38 $105.23 $105.31 $101.16 307,218
2018-12-26 $105.23 $105.35 $105.23 $105.25 $101.10 491,239
2018-12-24 $105.27 $105.36 $105.16 $105.31 $101.16 177,812
2018-12-21 $105.25 $105.30 $105.16 $105.25 $101.10 528,880
2018-12-20 $105.18 $105.30 $105.17 $105.23 $101.09 322,577
2018-12-19 $105.18 $105.21 $105.08 $105.19 $101.05 286,908
2018-12-18 $105.10 $105.56 $105.04 $105.13 $100.99 412,957
2018-12-17 $105.09 $105.26 $105.09 $105.21 $100.93 444,418
2018-12-14 $105.09 $105.20 $105.08 $105.14 $100.86 356,393
2018-12-13 $105.20 $105.21 $105.13 $105.15 $100.87 219,432
2018-12-12 $105.09 $105.17 $105.08 $105.13 $100.85 185,964
2018-12-11 $105.09 $105.18 $105.05 $105.10 $100.82 261,057
2018-12-10 $105.03 $105.47 $105.02 $105.17 $100.89 261,503
2018-12-07 $105.10 $105.13 $105.01 $105.10 $100.82 195,382
2018-12-06 $104.96 $105.17 $104.96 $105.07 $100.79 210,568
2018-12-04 $104.89 $105.09 $104.85 $105.01 $100.74 307,367
2018-12-03 $104.73 $104.85 $104.73 $104.85 $100.58 383,856
2018-11-30 $104.87 $105.17 $104.87 $104.90 $100.49 163,159
2018-11-29 $104.75 $104.89 $104.75 $104.87 $100.46 119,225
2018-11-28 $104.75 $104.80 $104.67 $104.75 $100.35 394,467
2018-11-27 $104.73 $104.73 $104.64 $104.68 $100.28 257,022
2018-11-26 $104.67 $104.71 $104.66 $104.68 $100.28 117,699
2018-11-23 $104.71 $104.73 $104.63 $104.73 $100.33 61,630
2018-11-21 $104.65 $104.69 $104.60 $104.68 $100.28 359,093
2018-11-20 $104.66 $104.67 $104.58 $104.58 $100.18 148,212
2018-11-19 $104.60 $104.62 $104.54 $104.58 $100.18 167,917
2018-11-16 $104.59 $104.63 $104.54 $104.55 $100.15 156,758
2018-11-15 $104.52 $104.61 $104.50 $104.55 $100.15 112,522
2018-11-14 $104.42 $104.54 $104.42 $104.48 $100.09 216,538
2018-11-13 $104.43 $104.49 $104.39 $104.42 $100.03 65,048
2018-11-12 $104.36 $104.45 $104.36 $104.45 $100.06 68,079
2018-11-09 $104.39 $104.41 $104.34 $104.39 $100.00 169,570
2018-11-08 $104.37 $104.42 $104.36 $104.37 $99.98 133,425
2018-11-07 $104.41 $104.44 $104.36 $104.38 $99.99 194,699
2018-11-06 $104.31 $104.35 $104.25 $104.32 $99.93 577,261
2018-11-05 $104.35 $104.46 $104.31 $104.41 $100.02 217,967
2018-11-02 $104.40 $104.40 $104.30 $104.30 $99.91 198,928
2018-11-01 $104.34 $104.46 $104.30 $104.43 $100.04 238,592
2018-10-31 $104.51 $104.55 $104.44 $104.46 $99.93 100,730
2018-10-30 $104.54 $104.59 $104.50 $104.59 $100.06 82,862
2018-10-29 $104.52 $104.61 $104.48 $104.60 $100.07 126,172
2018-10-26 $104.57 $104.63 $104.53 $104.53 $100.00 86,722
2018-10-25 $104.51 $104.60 $104.51 $104.52 $99.99 88,241
2018-10-24 $104.49 $104.61 $104.49 $104.54 $100.01 116,361
2018-10-23 $104.54 $104.61 $104.49 $104.58 $100.05 151,204
2018-10-22 $104.49 $104.49 $104.44 $104.45 $99.92 35,116
2018-10-19 $104.46 $104.52 $104.42 $104.43 $99.90 61,507
2018-10-18 $104.52 $104.55 $104.41 $104.54 $100.01 167,926
2018-10-17 $104.45 $104.53 $104.43 $104.51 $99.98 102,387
2018-10-16 $104.45 $104.51 $104.44 $104.50 $99.97 111,493
2018-10-15 $104.46 $104.49 $104.40 $104.49 $99.96 74,941
2018-10-12 $104.46 $104.49 $104.35 $104.46 $99.93 107,266
2018-10-11 $104.42 $104.49 $104.41 $104.42 $99.89 190,586
2018-10-10 $104.31 $104.44 $104.28 $104.42 $99.89 136,027
2018-10-09 $104.44 $104.50 $104.34 $104.35 $99.83 123,661
2018-10-08 $104.49 $104.51 $104.39 $104.51 $99.98 140,272
2018-10-05 $104.49 $104.49 $104.36 $104.48 $99.95 142,621
2018-10-04 $104.46 $104.52 $104.42 $104.51 $99.98 66,955
2018-10-03 $104.52 $104.58 $104.46 $104.53 $100.00 523,336
2018-10-02 $104.57 $104.64 $104.52 $104.64 $100.10 52,715
2018-10-01 $104.51 $104.60 $104.50 $104.58 $100.05 145,026
2018-09-28 $104.67 $104.74 $104.66 $104.73 $100.06 54,095
2018-09-27 $104.69 $104.76 $104.66 $104.67 $100.01 40,452
2018-09-26 $104.61 $104.69 $104.60 $104.64 $99.98 47,986
2018-09-25 $104.58 $104.66 $104.55 $104.57 $99.91 79,515
2018-09-24 $104.66 $104.66 $104.61 $104.62 $99.96 45,787
2018-09-21 $104.61 $104.69 $104.61 $104.61 $99.95 62,430
2018-09-20 $104.63 $104.70 $104.61 $104.64 $99.98 74,008
2018-09-19 $104.70 $104.77 $104.66 $104.67 $100.01 72,081
2018-09-18 $104.65 $104.71 $104.65 $104.70 $100.03 70,922
2018-09-17 $104.80 $104.80 $104.62 $104.62 $99.96 75,761
2018-09-14 $104.85 $104.85 $104.75 $104.85 $100.18 52,724
2018-09-13 $104.90 $104.92 $104.82 $104.83 $100.16 49,944
2018-09-12 $104.83 $104.90 $104.80 $104.90 $100.22 61,035
2018-09-11 $104.87 $104.90 $104.83 $104.88 $100.21 65,596
2018-09-10 $104.79 $104.84 $104.75 $104.76 $100.09 74,008
2018-09-07 $104.87 $104.89 $104.76 $104.87 $100.20 63,957
2018-09-06 $104.97 $105.02 $104.94 $104.94 $100.26 34,479
2018-09-05 $105.07 $105.07 $104.97 $104.97 $100.29 55,050
2018-09-04 $105.03 $105.03 $104.96 $104.98 $100.30 75,046
2018-08-31 $105.18 $105.18 $105.12 $105.17 $100.36 32,008
2018-08-30 $105.23 $105.23 $105.13 $105.21 $100.40 44,362
2018-08-29 $105.19 $105.23 $105.14 $105.21 $100.40 99,730
2018-08-28 $105.18 $105.24 $105.16 $105.21 $100.40 37,923
2018-08-27 $105.22 $105.22 $105.12 $105.21 $100.40 52,990
2018-08-24 $105.19 $105.22 $105.13 $105.22 $100.41 49,303
2018-08-23 $105.18 $105.23 $105.17 $105.23 $100.42 28,734
2018-08-22 $105.26 $105.26 $105.17 $105.18 $100.37 102,151
2018-08-21 $105.24 $105.27 $105.20 $105.22 $100.41 47,203
2018-08-20 $105.18 $105.24 $105.17 $105.24 $100.43 46,004
2018-08-17 $105.12 $105.20 $105.12 $105.18 $100.37 48,368
2018-08-16 $105.19 $105.23 $105.14 $105.22 $100.41 50,189
2018-08-15 $105.16 $105.24 $105.16 $105.23 $100.42 68,430
2018-08-14 $105.10 $105.17 $105.10 $105.11 $100.31 116,510
2018-08-13 $105.07 $105.14 $105.06 $105.07 $100.27 45,207
2018-08-10 $105.07 $105.14 $105.06 $105.11 $100.31 147,111
2018-08-09 $105.13 $105.18 $105.11 $105.13 $100.33 59,945
2018-08-08 $105.16 $105.16 $105.10 $105.14 $100.34 60,975
2018-08-07 $105.14 $105.15 $105.08 $105.13 $100.33 72,249
2018-08-06 $105.13 $105.14 $105.07 $105.13 $100.33 57,324
2018-08-03 $105.10 $105.16 $105.10 $105.16 $100.36 39,594
2018-08-02 $105.11 $105.15 $105.07 $105.10 $100.30 76,148
2018-08-01 $105.07 $105.11 $105.05 $105.05 $100.25 89,736
2018-07-31 $105.23 $105.32 $105.23 $105.29 $100.36 45,787
2018-07-30 $105.19 $105.26 $105.17 $105.26 $100.34 44,609
2018-07-27 $105.29 $105.29 $105.20 $105.28 $100.36 47,377
2018-07-26 $105.31 $105.32 $105.24 $105.24 $100.32 68,405
2018-07-25 $105.29 $105.29 $105.21 $105.25 $100.33 53,564
2018-07-24 $105.27 $105.28 $105.17 $105.27 $100.35 48,959
2018-07-23 $105.30 $105.31 $105.25 $105.31 $100.38 70,818
2018-07-20 $105.26 $105.32 $105.26 $105.30 $100.37 57,639
2018-07-19 $105.31 $105.38 $105.28 $105.30 $100.37 33,091
2018-07-18 $105.29 $105.31 $105.20 $105.30 $100.37 72,508
2018-07-17 $105.25 $105.34 $105.25 $105.31 $100.38 64,280
2018-07-16 $105.22 $105.24 $105.17 $105.24 $100.32 54,364
2018-07-13 $105.18 $105.23 $105.16 $105.18 $100.26 66,650
2018-07-12 $105.12 $105.19 $105.08 $105.17 $100.25 43,459
2018-07-11 $105.09 $105.19 $105.04 $105.12 $100.20 135,304
2018-07-10 $105.04 $105.09 $105.04 $105.09 $100.17 39,357
2018-07-09 $105.06 $105.07 $105.00 $105.06 $100.15 48,975
2018-07-06 $104.99 $105.08 $104.98 $105.00 $100.09 57,338
2018-07-05 $104.97 $105.09 $104.96 $104.99 $100.08 102,547
2018-07-03 $104.97 $104.97 $104.95 $104.95 $100.04 34,710
2018-07-02 $105.01 $105.01 $104.89 $104.97 $100.06 43,689
2018-06-29 $105.04 $105.25 $105.02 $105.02 $100.00 50,594
2018-06-28 $105.06 $105.15 $105.06 $105.08 $100.06 38,927
2018-06-27 $105.05 $105.19 $105.04 $105.08 $100.06 79,241
2018-06-26 $105.01 $105.06 $104.98 $104.99 $99.98 45,052
2018-06-25 $104.98 $105.07 $104.98 $104.98 $99.97 62,482
2018-06-22 $105.04 $105.04 $104.96 $104.96 $99.95 36,837
2018-06-21 $105.02 $105.09 $105.01 $105.01 $99.99 47,825
2018-06-20 $105.06 $105.15 $104.97 $105.09 $100.07 87,602
2018-06-19 $105.09 $105.09 $105.01 $105.01 $99.99 37,986
2018-06-18 $104.98 $105.06 $104.94 $105.02 $100.00 73,608
2018-06-15 $105.06 $105.06 $104.93 $105.06 $100.04 69,070
2018-06-14 $105.07 $105.10 $105.02 $105.07 $100.05 44,713
2018-06-13 $105.02 $105.04 $104.91 $104.97 $99.96 45,958
2018-06-12 $104.92 $104.99 $104.92 $104.94 $99.93 69,400
2018-06-11 $104.95 $104.97 $104.88 $104.93 $99.92 48,726
2018-06-08 $104.99 $105.01 $104.90 $104.90 $99.89 83,965
2018-06-07 $104.96 $105.03 $104.88 $105.03 $100.01 87,428
2018-06-06 $104.79 $104.88 $104.78 $104.78 $99.78 75,258
2018-06-05 $104.85 $104.86 $104.76 $104.81 $99.80 61,760
2018-06-04 $104.78 $104.79 $104.69 $104.72 $99.72 55,422
2018-06-01 $104.66 $104.73 $104.60 $104.68 $99.68 34,658
2018-05-31 $105.00 $105.00 $104.79 $104.88 $99.78 46,258
2018-05-30 $104.76 $104.84 $104.76 $104.84 $99.74 83,972
2018-05-29 $104.85 $104.89 $104.74 $104.89 $99.79 51,838
2018-05-25 $104.72 $104.75 $104.69 $104.74 $99.65 48,923
2018-05-24 $104.73 $104.73 $104.69 $104.69 $99.60 61,437
2018-05-23 $104.60 $104.71 $104.59 $104.66 $99.57 88,811
2018-05-22 $104.54 $104.59 $104.52 $104.52 $99.44 45,473
2018-05-21 $104.53 $104.57 $104.46 $104.54 $99.46 167,538
2018-05-18 $104.50 $104.55 $104.50 $104.55 $99.47 80,619
2018-05-17 $104.61 $104.64 $104.52 $104.56 $99.47 114,878
2018-05-16 $104.54 $104.63 $104.52 $104.60 $99.51 68,919
2018-05-15 $104.58 $104.58 $104.49 $104.49 $99.41 47,619
2018-05-14 $104.61 $104.65 $104.55 $104.58 $99.49 56,187
2018-05-11 $104.60 $104.65 $104.53 $104.57 $99.48 72,928
2018-05-10 $104.57 $104.61 $104.53 $104.56 $99.47 37,782
2018-05-09 $104.54 $104.57 $104.50 $104.56 $99.47 43,848
2018-05-08 $104.50 $104.52 $104.42 $104.47 $99.39 63,632
2018-05-07 $104.43 $104.48 $104.41 $104.46 $99.38 67,059
2018-05-04 $104.49 $104.51 $104.40 $104.40 $99.32 51,745
2018-05-03 $104.43 $104.49 $104.40 $104.48 $99.40 50,100
2018-05-02 $104.36 $104.45 $104.36 $104.45 $99.37 63,156
2018-05-01 $104.34 $104.43 $104.31 $104.43 $99.35 105,618
2018-04-30 $104.44 $104.46 $104.33 $104.36 $99.19 96,169
2018-04-27 $104.40 $104.46 $104.38 $104.41 $99.24 37,354
2018-04-26 $104.44 $104.52 $104.43 $104.45 $99.28 62,965
2018-04-25 $104.54 $104.54 $104.40 $104.42 $99.25 54,576
2018-04-24 $104.46 $104.58 $104.45 $104.48 $99.31 101,728
2018-04-23 $104.46 $104.56 $104.44 $104.56 $99.38 68,448
2018-04-20 $104.50 $104.55 $104.43 $104.43 $99.26 90,131
2018-04-19 $104.56 $104.59 $104.51 $104.56 $99.38 125,496
2018-04-18 $104.65 $104.65 $104.56 $104.58 $99.40 63,330
2018-04-17 $104.58 $104.66 $104.56 $104.65 $99.47 98,242
2018-04-16 $104.55 $104.59 $104.45 $104.50 $99.33 233,263
2018-04-13 $104.60 $104.61 $104.52 $104.61 $99.43 55,053
2018-04-12 $104.57 $104.65 $104.53 $104.57 $99.39 37,267
2018-04-11 $104.61 $104.68 $104.61 $104.63 $99.45 126,997
2018-04-10 $104.62 $104.67 $104.54 $104.66 $99.48 122,747
2018-04-09 $104.56 $104.62 $104.51 $104.61 $99.43 46,592
2018-04-06 $104.60 $104.67 $104.58 $104.63 $99.45 53,726
2018-04-05 $104.63 $104.70 $104.57 $104.57 $99.39 58,681
2018-04-04 $104.70 $104.73 $104.63 $104.63 $99.45 70,531
2018-04-03 $104.69 $104.76 $104.62 $104.65 $99.47 100,077
2018-04-02 $104.66 $104.74 $104.62 $104.73 $99.55 76,685
2018-03-29 $104.80 $104.91 $104.80 $104.88 $99.60 81,422
2018-03-28 $104.80 $104.88 $104.80 $104.85 $99.57 34,523
2018-03-27 $104.73 $104.82 $104.73 $104.79 $99.52 73,538
2018-03-26 $104.67 $104.74 $104.62 $104.62 $99.36 91,750
2018-03-23 $104.70 $104.76 $104.68 $104.74 $99.47 60,782
2018-03-22 $104.79 $104.85 $104.77 $104.77 $99.50 36,805
2018-03-21 $104.81 $104.82 $104.65 $104.82 $99.55 54,408
2018-03-20 $104.69 $104.79 $104.66 $104.79 $99.52 63,403
2018-03-19 $104.68 $104.81 $104.66 $104.68 $99.41 69,435
2018-03-16 $104.83 $104.83 $104.69 $104.70 $99.43 40,836
2018-03-15 $104.79 $104.85 $104.68 $104.85 $99.57 67,459
2018-03-14 $104.69 $104.83 $104.68 $104.75 $99.48 47,736
2018-03-13 $104.68 $104.81 $104.68 $104.71 $99.44 59,776
2018-03-12 $104.75 $104.82 $104.67 $104.73 $99.46 82,137
2018-03-09 $104.85 $104.85 $104.74 $104.84 $99.56 37,140
2018-03-08 $104.82 $104.89 $104.81 $104.89 $99.61 49,371
2018-03-07 $104.91 $104.93 $104.83 $104.86 $99.58 89,223
2018-03-06 $104.80 $104.90 $104.80 $104.88 $99.60 72,063
2018-03-05 $104.85 $104.88 $104.74 $104.87 $99.59 51,978
2018-03-02 $104.82 $104.88 $104.69 $104.79 $99.52 96,735
2018-03-01 $104.82 $104.88 $104.75 $104.83 $99.55 71,079
2018-02-28 $104.78 $104.93 $104.72 $104.90 $99.53 97,084
2018-02-27 $104.90 $104.90 $104.72 $104.77 $99.40 43,075
2018-02-26 $104.78 $104.93 $104.78 $104.88 $99.51 57,826
2018-02-23 $104.81 $104.93 $104.78 $104.80 $99.43 46,389
2018-02-22 $104.82 $104.95 $104.78 $104.88 $99.51 99,505
2018-02-21 $104.88 $104.93 $104.76 $104.83 $99.46 56,059
2018-02-20 $104.73 $104.85 $104.68 $104.82 $99.45 57,711
2018-02-16 $104.79 $104.84 $104.72 $104.83 $99.46 93,031
2018-02-15 $104.80 $104.88 $104.76 $104.86 $99.49 65,877
2018-02-14 $104.87 $104.88 $104.76 $104.86 $99.49 93,180
2018-02-13 $104.82 $104.89 $104.76 $104.86 $99.49 72,548
2018-02-12 $104.77 $104.86 $104.72 $104.80 $99.43 70,179
2018-02-09 $104.73 $104.90 $104.72 $104.79 $99.42 107,969
2018-02-08 $104.85 $104.91 $104.77 $104.85 $99.48 95,614
2018-02-07 $104.97 $104.97 $104.80 $104.82 $99.45 92,770
2018-02-06 $104.86 $104.96 $104.75 $104.80 $99.43 178,883
2018-02-05 $104.91 $104.92 $104.79 $104.92 $99.55 131,559
2018-02-02 $104.86 $104.91 $104.80 $104.90 $99.53 75,268
2018-02-01 $104.94 $104.97 $104.86 $104.94 $99.56 101,000
2018-01-31 $105.09 $105.11 $105.02 $105.06 $99.59 120,521
2018-01-30 $105.04 $105.13 $105.04 $105.12 $99.65 116,890
2018-01-29 $105.13 $105.15 $105.04 $105.09 $99.62 85,524
2018-01-26 $105.06 $105.21 $105.06 $105.07 $99.60 147,581
2018-01-25 $105.16 $105.21 $105.12 $105.21 $99.74 82,615
2018-01-24 $105.15 $105.15 $105.07 $105.13 $99.66 71,383
2018-01-23 $105.16 $105.16 $105.05 $105.14 $99.67 102,763
2018-01-22 $105.06 $105.07 $104.99 $105.05 $99.58 50,737
2018-01-19 $104.94 $105.05 $104.93 $105.02 $99.56 75,522
2018-01-18 $104.96 $105.06 $104.93 $104.96 $99.50 88,061
2018-01-17 $105.05 $105.05 $104.97 $105.02 $99.56 93,058
2018-01-16 $104.97 $105.05 $104.92 $105.03 $99.57 95,364
2018-01-12 $104.92 $104.96 $104.85 $104.96 $99.50 73,112
2018-01-11 $104.97 $105.13 $104.95 $105.05 $99.58 90,368
2018-01-10 $104.87 $104.97 $104.86 $104.97 $99.51 95,139
2018-01-09 $104.87 $104.94 $104.83 $104.84 $99.39 157,349
2018-01-08 $104.91 $104.91 $104.79 $104.87 $99.41 118,134
2018-01-05 $104.91 $104.91 $104.79 $104.87 $99.41 159,560
2018-01-04 $104.92 $104.92 $104.83 $104.85 $99.39 94,363
2018-01-03 $104.90 $104.90 $104.81 $104.87 $99.41 106,182
2018-01-02 $104.73 $104.84 $104.73 $104.83 $99.38 88,423
2017-12-29 $104.83 $104.98 $104.56 $104.87 $99.41 266,534
2017-12-28 $104.82 $104.91 $104.80 $104.82 $99.37 246,249
2017-12-27 $104.81 $104.97 $104.81 $104.94 $99.48 279,821
2017-12-26 $104.72 $104.78 $104.54 $104.75 $99.30 191,000
2017-12-22 $104.70 $104.76 $104.62 $104.75 $99.30 331,200
2017-12-21 $104.74 $104.81 $104.65 $104.69 $99.24 379,708
2017-12-20 $104.90 $104.97 $104.79 $104.88 $99.31 170,382
2017-12-19 $104.99 $105.05 $104.94 $104.94 $99.36 165,952
2017-12-18 $105.09 $105.16 $105.05 $105.05 $99.47 64,079
2017-12-15 $105.09 $105.15 $105.03 $105.15 $99.56 118,240
2017-12-14 $105.22 $105.22 $105.12 $105.17 $99.58 69,518
2017-12-13 $105.16 $105.26 $105.10 $105.25 $99.66 65,845
2017-12-12 $104.98 $105.05 $104.87 $105.05 $99.47 144,625
2017-12-11 $105.05 $105.08 $104.95 $105.06 $99.48 57,234
2017-12-08 $105.11 $105.14 $104.96 $105.07 $99.49 106,527
2017-12-07 $105.17 $105.21 $105.14 $105.20 $99.61 72,860
2017-12-06 $105.18 $105.24 $105.12 $105.17 $99.58 78,402
2017-12-05 $104.95 $105.10 $104.95 $105.10 $99.51 151,085
2017-12-04 $104.90 $105.02 $104.88 $104.96 $99.38 105,340
2017-12-01 $104.88 $105.04 $104.88 $105.01 $99.43 140,697
2017-11-30 $104.89 $105.06 $104.89 $105.03 $99.36 81,852
2017-11-29 $104.99 $105.01 $104.85 $104.98 $99.32 132,302
2017-11-28 $105.05 $105.11 $105.04 $105.07 $99.40 87,971
2017-11-27 $105.20 $105.21 $105.01 $105.12 $99.45 58,798
2017-11-24 $105.13 $105.32 $105.13 $105.20 $99.52 29,439
2017-11-22 $105.37 $105.37 $105.24 $105.25 $99.57 69,740
2017-11-21 $105.38 $105.39 $105.33 $105.36 $99.68 70,206
2017-11-20 $105.36 $105.39 $105.33 $105.37 $99.69 57,347
2017-11-17 $105.36 $105.40 $105.34 $105.40 $99.71 45,073
2017-11-16 $105.48 $105.49 $105.42 $105.46 $99.77 45,506
2017-11-15 $105.48 $105.52 $105.46 $105.50 $99.81 51,105
2017-11-14 $105.42 $105.47 $105.41 $105.41 $99.72 41,533
2017-11-13 $105.47 $105.51 $105.45 $105.47 $99.78 47,062
2017-11-10 $105.53 $105.54 $105.46 $105.53 $99.84 71,619
2017-11-09 $105.61 $105.67 $105.61 $105.64 $99.94 37,369
2017-11-08 $105.62 $105.66 $105.61 $105.61 $99.91 36,814
2017-11-07 $105.66 $105.71 $105.62 $105.69 $99.99 53,586
2017-11-06 $105.65 $105.65 $105.59 $105.64 $99.94 27,542
2017-11-03 $105.62 $105.64 $105.54 $105.63 $99.93 65,522
2017-11-02 $105.63 $105.66 $105.58 $105.65 $99.95 66,950
2017-11-01 $105.62 $105.64 $105.62 $105.63 $99.93 55,405
2017-10-31 $105.78 $105.78 $105.73 $105.73 $99.95 61,337
2017-10-30 $105.75 $105.79 $105.75 $105.79 $100.01 24,221
2017-10-27 $105.77 $105.82 $105.72 $105.77 $99.99 25,073
2017-10-26 $105.85 $105.86 $105.75 $105.80 $100.02 48,596
2017-10-25 $105.86 $105.86 $105.78 $105.85 $100.06 23,512
2017-10-24 $105.80 $105.87 $105.80 $105.86 $100.07 39,271
2017-10-23 $105.83 $105.90 $105.81 $105.89 $100.10 60,951
2017-10-20 $105.83 $105.90 $105.81 $105.88 $100.09 61,715
2017-10-19 $105.93 $105.99 $105.91 $105.94 $100.15 82,446
2017-10-18 $105.83 $105.94 $105.83 $105.94 $100.15 39,169
2017-10-17 $105.92 $105.95 $105.85 $105.94 $100.15 47,143
2017-10-16 $105.94 $105.96 $105.85 $105.86 $100.07 74,811
2017-10-13 $105.97 $105.97 $105.89 $105.94 $100.15 29,674
2017-10-12 $105.90 $105.95 $105.90 $105.93 $100.14 71,782
2017-10-11 $105.92 $105.99 $105.87 $105.89 $100.10 56,000
2017-10-10 $105.87 $105.93 $105.87 $105.88 $100.09 32,908
2017-10-09 $105.86 $105.93 $105.86 $105.87 $100.08 33,691
2017-10-06 $105.88 $105.90 $105.81 $105.88 $100.09 35,020
2017-10-05 $105.95 $105.95 $105.87 $105.93 $100.14 68,340
2017-10-04 $105.89 $105.95 $105.82 $105.95 $100.16 46,954
2017-10-03 $105.80 $105.87 $105.79 $105.87 $100.08 46,849
2017-10-02 $105.87 $105.87 $105.82 $105.87 $100.08 42,948
2017-09-29 $105.97 $105.98 $105.93 $105.97 $100.09 50,202
2017-09-28 $105.99 $106.02 $105.94 $106.01 $100.13 41,527
2017-09-27 $106.00 $106.04 $105.98 $106.03 $100.15 29,441
2017-09-26 $106.11 $106.13 $106.07 $106.11 $100.23 46,887
2017-09-25 $106.05 $106.16 $106.04 $106.16 $100.27 33,002
2017-09-22 $106.10 $106.16 $106.08 $106.14 $100.25 32,070
2017-09-21 $106.12 $106.15 $106.03 $106.11 $100.23 36,399
2017-09-20 $106.11 $106.20 $105.97 $106.06 $100.18 98,426
2017-09-19 $106.13 $106.17 $106.10 $106.14 $100.25 47,797
2017-09-18 $106.10 $106.15 $106.08 $106.15 $100.26 44,586
2017-09-15 $106.13 $106.18 $106.11 $106.17 $100.28 40,281
2017-09-14 $106.18 $106.20 $106.11 $106.19 $100.30 210,133
2017-09-13 $106.22 $106.26 $106.20 $106.24 $100.35 46,971
2017-09-12 $106.26 $106.26 $106.20 $106.25 $100.36 44,719
2017-09-11 $106.25 $106.25 $106.18 $106.18 $100.29 33,608
2017-09-08 $106.30 $106.31 $106.24 $106.31 $100.41 66,837
2017-09-07 $106.27 $106.35 $106.27 $106.35 $100.45 39,577
2017-09-06 $106.35 $106.35 $106.28 $106.28 $100.39 40,703
2017-09-05 $106.28 $106.30 $106.25 $106.28 $100.39 46,963
2017-09-01 $106.26 $106.26 $106.18 $106.24 $100.35 30,892
2017-08-31 $106.36 $106.38 $106.34 $106.37 $100.39 53,271
2017-08-30 $106.37 $106.39 $106.33 $106.38 $100.40 41,863
2017-08-29 $106.36 $106.40 $106.32 $106.36 $100.38 59,110
2017-08-28 $106.32 $106.34 $106.27 $106.34 $100.37 37,425
2017-08-25 $106.32 $106.32 $106.26 $106.32 $100.35 29,938
2017-08-24 $106.33 $106.34 $106.29 $106.33 $100.36 30,612
2017-08-23 $106.32 $106.38 $106.31 $106.37 $100.39 20,781
2017-08-22 $106.29 $106.32 $106.26 $106.31 $100.34 49,087
2017-08-21 $106.32 $106.34 $106.32 $106.34 $100.36 28,308
2017-08-18 $106.32 $106.34 $106.27 $106.34 $100.37 33,841
2017-08-17 $106.24 $106.35 $106.24 $106.35 $100.38 46,094
2017-08-16 $106.30 $106.32 $106.25 $106.30 $100.33 41,405
2017-08-15 $106.25 $106.29 $106.23 $106.26 $100.29 57,741
2017-08-14 $106.25 $106.32 $106.25 $106.32 $100.35 31,859
2017-08-11 $106.26 $106.34 $106.26 $106.34 $100.37 38,865
2017-08-10 $106.27 $106.31 $106.24 $106.28 $100.31 51,480
2017-08-09 $106.21 $106.28 $106.21 $106.27 $100.30 45,528
2017-08-08 $106.14 $106.20 $106.12 $106.20 $100.23 37,483
2017-08-07 $106.12 $106.17 $106.07 $106.17 $100.21 84,261
2017-08-04 $106.09 $106.11 $106.05 $106.10 $100.14 29,586
2017-08-03 $106.12 $106.15 $106.06 $106.15 $100.19 27,384
2017-08-02 $106.01 $106.09 $106.00 $106.09 $100.13 49,733
2017-08-01 $105.96 $106.04 $105.94 $106.04 $100.08 47,484
2017-07-31 $106.07 $106.10 $106.03 $106.09 $100.06 29,266
2017-07-28 $106.01 $106.08 $106.01 $106.07 $100.04 44,764
2017-07-27 $106.04 $106.13 $106.04 $106.05 $100.02 34,523
2017-07-26 $106.03 $106.11 $105.94 $106.05 $100.02 46,808
2017-07-25 $106.00 $106.01 $105.94 $105.96 $99.94 56,985
2017-07-24 $105.99 $106.02 $105.98 $106.01 $99.98 61,676
2017-07-21 $106.01 $106.01 $105.96 $106.01 $99.98 102,109
2017-07-20 $105.97 $106.01 $105.97 $106.01 $99.98 65,123
2017-07-19 $105.97 $105.97 $105.93 $105.97 $99.95 34,679
2017-07-18 $105.93 $105.93 $105.88 $105.93 $99.91 26,295
2017-07-17 $105.81 $105.86 $105.81 $105.84 $99.82 38,070
2017-07-14 $105.85 $105.88 $105.80 $105.88 $99.86 38,196
2017-07-13 $105.76 $105.80 $105.74 $105.79 $99.78 44,186
2017-07-12 $105.82 $105.82 $105.77 $105.80 $99.78 74,285
2017-07-11 $105.71 $105.78 $105.67 $105.78 $99.77 34,049
2017-07-10 $105.72 $105.76 $105.66 $105.74 $99.73 71,859
2017-07-07 $105.75 $105.75 $105.66 $105.74 $99.73 28,279
2017-07-06 $105.72 $105.74 $105.62 $105.73 $99.72 92,090
2017-07-05 $105.66 $105.75 $105.65 $105.75 $99.74 102,000
2017-07-03 $105.70 $105.71 $105.61 $105.63 $99.62 13,846
2017-06-30 $105.76 $105.80 $105.73 $105.78 $99.69 62,219
2017-06-29 $105.80 $105.84 $105.72 $105.80 $99.71 69,128
2017-06-28 $105.92 $105.92 $105.85 $105.91 $99.81 26,543
2017-06-27 $105.93 $105.93 $105.88 $105.92 $99.82 66,750
2017-06-26 $105.92 $105.97 $105.91 $105.96 $99.86 54,236
2017-06-23 $105.95 $105.96 $105.91 $105.95 $99.85 48,021
2017-06-22 $105.95 $105.99 $105.91 $105.99 $99.89 79,435
2017-06-21 $105.94 $105.94 $105.87 $105.94 $99.84 57,127
2017-06-20 $105.90 $105.96 $105.88 $105.94 $99.84 47,415
2017-06-19 $105.93 $105.93 $105.86 $105.90 $99.80 38,407
2017-06-16 $105.94 $105.96 $105.89 $105.93 $99.83 24,247
2017-06-15 $105.90 $105.96 $105.87 $105.93 $99.83 38,911
2017-06-14 $106.00 $106.04 $105.91 $106.02 $99.92 88,165
2017-06-13 $105.90 $105.95 $105.90 $105.94 $99.84 36,116
2017-06-12 $106.02 $106.02 $105.94 $105.97 $99.87 679
2017-06-09 $105.95 $106.02 $105.94 $106.02 $99.92 371
2017-06-08 $106.07 $106.07 $105.99 $106.04 $99.94 88,394
2017-06-07 $106.11 $106.11 $106.02 $106.03 $99.93 33,871
2017-06-06 $106.07 $106.11 $106.05 $106.09 $99.98 106,248
2017-06-05 $106.03 $106.06 $106.01 $106.04 $99.94 50,728
2017-06-02 $106.01 $106.09 $106.01 $106.04 $99.94 93,877
2017-06-01 $106.04 $106.05 $106.00 $106.01 $99.91 36,727
2017-05-31 $106.03 $106.12 $106.03 $106.07 $99.90 50,338
2017-05-30 $106.06 $106.08 $105.97 $106.04 $99.87 60,336
2017-05-26 $105.98 $106.09 $105.97 $106.03 $99.86 96,337
2017-05-25 $106.07 $106.07 $105.98 $105.98 $99.81 56,778
2017-05-24 $106.04 $106.07 $105.92 $106.03 $99.86 69,371
2017-05-23 $106.03 $106.03 $105.94 $106.01 $99.84 177,018
2017-05-22 $105.96 $106.01 $105.94 $105.97 $99.80 138,427
2017-05-19 $105.87 $105.99 $105.85 $105.96 $99.79 78,590
2017-05-18 $105.92 $106.02 $105.88 $105.98 $99.81 78,167
2017-05-17 $105.85 $106.02 $105.84 $105.99 $99.82 69,723
2017-05-16 $105.89 $105.92 $105.82 $105.91 $99.75 68,232
2017-05-15 $105.81 $105.88 $105.80 $105.88 $99.72 97,560
2017-05-12 $105.87 $105.89 $105.76 $105.89 $99.73 56,074
2017-05-11 $105.82 $105.85 $105.77 $105.85 $99.69 139,844
2017-05-10 $105.76 $105.84 $105.76 $105.82 $99.66 201,849
2017-05-09 $105.72 $105.74 $105.66 $105.69 $99.54 32,606
2017-05-08 $105.70 $105.75 $105.66 $105.71 $99.56 54,714
2017-05-05 $105.67 $105.74 $105.66 $105.74 $99.59 31,146
2017-05-04 $105.70 $105.73 $105.63 $105.71 $99.56 25,934
2017-05-03 $105.73 $105.74 $105.66 $105.72 $99.57 40,306
2017-05-02 $105.61 $105.69 $105.61 $105.68 $99.53 47,819
2017-05-01 $105.62 $105.69 $105.59 $105.68 $99.53 40,097
2017-04-28 $105.78 $105.79 $105.68 $105.70 $99.47 54,125
2017-04-27 $105.79 $105.82 $105.70 $105.78 $99.55 59,811
2017-04-26 $105.77 $105.79 $105.66 $105.79 $99.56 55,093
2017-04-25 $105.63 $105.73 $105.63 $105.71 $99.48 72,045
2017-04-24 $105.74 $105.75 $105.64 $105.75 $99.52 49,693
2017-04-21 $105.81 $105.83 $105.72 $105.83 $99.60 59,628
2017-04-20 $105.81 $105.81 $105.71 $105.75 $99.52 28,954
2017-04-19 $105.82 $105.82 $105.70 $105.81 $99.58 48,390
2017-04-18 $105.72 $105.84 $105.72 $105.77 $99.54 57,303
2017-04-17 $105.65 $105.74 $105.64 $105.73 $99.50 110,116
2017-04-13 $105.69 $105.75 $105.65 $105.75 $99.52 98,217
2017-04-12 $105.69 $105.75 $105.62 $105.75 $99.52 63,381
2017-04-11 $105.65 $105.68 $105.59 $105.66 $99.44 89,754
2017-04-10 $105.56 $105.61 $105.52 $105.61 $99.39 44,619
2017-04-07 $105.51 $105.61 $105.51 $105.61 $99.39 96,097
2017-04-06 $105.59 $105.59 $105.47 $105.52 $99.30 78,379
2017-04-05 $105.44 $105.58 $105.43 $105.58 $99.36 63,608
2017-04-04 $105.53 $105.54 $105.43 $105.44 $99.23 101,171
2017-04-03 $105.41 $105.50 $105.39 $105.49 $99.28 61,651
2017-03-31 $105.57 $105.61 $105.50 $105.59 $99.30 81,076
2017-03-30 $105.53 $105.63 $105.53 $105.61 $99.32 45,943
2017-03-29 $105.61 $105.63 $105.51 $105.59 $99.30 133,845
2017-03-28 $105.56 $105.63 $105.51 $105.59 $99.30 149,696
2017-03-27 $105.54 $105.61 $105.52 $105.53 $99.25 73,581
2017-03-24 $105.50 $105.57 $105.49 $105.56 $99.27 143,032
2017-03-23 $105.60 $105.61 $105.48 $105.55 $99.26 313,168
2017-03-22 $105.50 $105.60 $105.50 $105.58 $99.29 57,905
2017-03-21 $105.39 $105.55 $105.39 $105.54 $99.26 65,746
2017-03-20 $105.49 $105.49 $105.40 $105.46 $99.18 27,594
2017-03-17 $105.35 $105.47 $105.35 $105.45 $99.17 60,401
2017-03-16 $105.42 $105.51 $105.41 $105.44 $99.16 77,253
2017-03-15 $105.45 $105.48 $105.31 $105.48 $99.20 106,583
2017-03-14 $105.38 $105.44 $105.37 $105.40 $99.12 54,948
2017-03-13 $105.45 $105.45 $105.33 $105.33 $99.06 44,397
2017-03-10 $105.47 $105.49 $105.37 $105.47 $99.19 76,723
2017-03-09 $105.43 $105.51 $105.40 $105.48 $99.20 83,506
2017-03-08 $105.50 $105.54 $105.41 $105.52 $99.24 63,927
2017-03-07 $105.56 $105.56 $105.45 $105.53 $99.25 210,011
2017-03-06 $105.59 $105.59 $105.50 $105.58 $99.29 70,785
2017-03-03 $105.51 $105.60 $105.46 $105.54 $99.25 91,331
2017-03-02 $105.60 $105.60 $105.49 $105.53 $99.25 120,641
2017-03-01 $105.60 $105.64 $105.50 $105.54 $99.26 89,245
2017-02-28 $105.69 $105.73 $105.62 $105.72 $99.35 90,954
2017-02-27 $105.61 $105.70 $105.60 $105.67 $99.30 90,809
2017-02-24 $105.60 $105.72 $105.60 $105.71 $99.34 77,766
2017-02-23 $105.78 $105.78 $105.48 $105.64 $99.27 68,992
2017-02-22 $105.52 $105.60 $105.46 $105.59 $99.23 97,396
2017-02-21 $105.39 $105.54 $105.39 $105.54 $99.18 80,153
2017-02-17 $105.44 $105.50 $105.40 $105.50 $99.14 87,097
2017-02-16 $105.45 $105.51 $105.30 $105.46 $99.11 102,026
2017-02-15 $105.44 $105.44 $105.34 $105.39 $99.04 94,852
2017-02-14 $105.47 $105.51 $105.35 $105.35 $99.00 68,977
2017-02-13 $105.49 $105.49 $105.42 $105.49 $99.13 80,299
2017-02-10 $105.44 $105.50 $105.42 $105.43 $99.08 78,849
2017-02-09 $105.50 $105.56 $105.46 $105.51 $99.15 101,753
2017-02-08 $105.51 $105.57 $105.47 $105.49 $99.13 105,878
2017-02-07 $105.38 $105.44 $105.33 $105.36 $99.01 210,482
2017-02-06 $105.34 $105.37 $105.23 $105.26 $98.92 335,333
2017-02-03 $105.23 $105.36 $105.21 $105.23 $98.89 244,837
2017-02-02 $105.17 $105.27 $105.17 $105.22 $98.88 116,322
2017-02-01 $105.24 $105.24 $105.11 $105.13 $98.80 164,410
2017-01-31 $105.17 $105.30 $105.17 $105.28 $98.87 217,996
2017-01-30 $105.29 $105.29 $105.13 $105.17 $98.77 134,168
2017-01-27 $105.18 $105.34 $105.16 $105.30 $98.89 49,996
2017-01-26 $105.26 $105.29 $105.11 $105.25 $98.84 82,073
2017-01-25 $105.24 $105.28 $105.11 $105.18 $98.77 288,245
2017-01-24 $105.31 $105.31 $105.15 $105.27 $98.86 229,208
2017-01-23 $105.30 $105.32 $105.18 $105.30 $98.89 97,412
2017-01-20 $105.34 $105.34 $105.15 $105.25 $98.84 80,800
2017-01-19 $105.36 $105.36 $105.16 $105.20 $98.79 150,451
2017-01-18 $105.47 $105.47 $105.29 $105.32 $98.91 142,759
2017-01-17 $105.38 $105.51 $105.36 $105.37 $98.95 220,036
2017-01-13 $105.39 $105.44 $105.28 $105.41 $98.99 98,588
2017-01-12 $105.29 $105.40 $105.29 $105.36 $98.94 80,497
2017-01-11 $105.34 $105.35 $105.19 $105.26 $98.85 129,307
2017-01-10 $105.17 $105.47 $105.09 $105.29 $98.88 448,273
2017-01-09 $105.23 $105.23 $104.92 $105.09 $98.69 321,937
2017-01-06 $105.14 $105.14 $105.01 $105.11 $98.71 53,204
2017-01-05 $105.12 $105.15 $105.02 $105.05 $98.65 67,749
2017-01-04 $105.06 $105.06 $104.91 $104.94 $98.55 105,121
2017-01-03 $105.00 $105.03 $104.95 $104.99 $98.60 89,928
2016-12-30 $104.95 $105.14 $104.90 $105.07 $98.67 600,334
2016-12-29 $104.96 $105.32 $104.90 $105.05 $98.65 416,702
2016-12-28 $104.87 $104.99 $104.86 $104.93 $98.54 212,907
2016-12-27 $104.89 $104.91 $104.81 $104.91 $98.52 260,961
2016-12-23 $104.91 $104.92 $104.85 $104.86 $98.47 125,151
2016-12-22 $104.88 $105.00 $104.82 $104.88 $98.49 309,991
2016-12-21 $105.02 $106.47 $104.87 $104.98 $98.54 456,588
2016-12-20 $104.93 $105.38 $104.83 $104.94 $98.50 383,720
2016-12-19 $104.99 $104.99 $104.77 $104.97 $98.53 316,678
2016-12-16 $104.80 $104.94 $104.75 $104.90 $98.46 182,827
2016-12-15 $104.95 $105.10 $104.79 $104.89 $98.45 245,676
2016-12-14 $104.97 $105.24 $104.94 $104.97 $98.53 313,761
2016-12-13 $104.92 $105.06 $104.88 $105.06 $98.61 255,902
2016-12-12 $104.99 $105.14 $104.86 $104.96 $98.52 168,106
2016-12-09 $105.00 $105.00 $104.76 $104.98 $98.54 110,494
2016-12-08 $104.82 $104.98 $104.78 $104.84 $98.41 151,301
2016-12-07 $104.80 $105.12 $104.80 $105.07 $98.62 283,552
2016-12-06 $104.83 $104.83 $104.64 $104.80 $98.37 175,343
2016-12-05 $104.53 $104.71 $104.44 $104.71 $98.28 302,242
2016-12-02 $104.74 $104.82 $104.53 $104.59 $98.17 371,651
2016-12-01 $104.70 $104.77 $104.52 $104.63 $98.21 111,329
2016-11-30 $104.57 $104.73 $104.57 $104.61 $98.13 111,610
2016-11-29 $104.89 $104.89 $104.75 $104.84 $98.34 135,415
2016-11-28 $104.99 $104.99 $104.81 $104.81 $98.31 117,863
2016-11-25 $104.97 $104.98 $104.88 $104.98 $98.47 39,620
2016-11-23 $105.00 $105.00 $104.81 $104.90 $98.40 59,363
2016-11-22 $105.01 $105.13 $104.98 $105.09 $98.58 68,896
2016-11-21 $105.00 $105.13 $104.98 $105.02 $98.51 149,927
2016-11-18 $104.96 $105.08 $104.93 $104.98 $98.47 53,386
2016-11-17 $105.10 $105.13 $104.94 $105.01 $98.50 62,819
2016-11-16 $105.21 $105.23 $105.01 $105.02 $98.51 77,783
2016-11-15 $105.35 $105.35 $105.09 $105.10 $98.59 77,634
2016-11-14 $105.44 $105.44 $104.90 $105.18 $98.66 142,660
2016-11-11 $105.51 $105.52 $105.33 $105.44 $98.90 18,915
2016-11-10 $105.75 $105.75 $105.38 $105.58 $99.04 62,382
2016-11-09 $105.74 $105.77 $105.64 $105.67 $99.12 59,270
2016-11-08 $105.85 $105.86 $105.79 $105.79 $99.23 34,994
2016-11-07 $105.80 $105.85 $105.77 $105.83 $99.27 51,059
2016-11-04 $105.85 $105.88 $105.78 $105.88 $99.32 36,061
2016-11-03 $105.87 $105.88 $105.81 $105.86 $99.30 61,243
2016-11-02 $105.88 $105.88 $105.80 $105.87 $99.31 72,982
2016-11-01 $105.80 $105.83 $105.72 $105.81 $99.25 48,277
2016-10-31 $105.86 $105.89 $105.82 $105.89 $99.27 152,019
2016-10-28 $105.85 $105.90 $105.81 $105.89 $99.27 45,805
2016-10-27 $105.86 $105.95 $105.79 $105.87 $99.25 30,891
2016-10-26 $105.80 $105.87 $105.79 $105.87 $99.25 77,714
2016-10-25 $105.81 $105.88 $105.79 $105.88 $99.26 36,029
2016-10-24 $105.88 $105.90 $105.77 $105.86 $99.24 59,366
2016-10-21 $105.88 $105.89 $105.82 $105.88 $99.26 35,504
2016-10-20 $105.85 $105.88 $105.79 $105.88 $99.26 33,498
2016-10-19 $105.83 $105.84 $105.76 $105.83 $99.21 30,722
2016-10-18 $105.72 $105.84 $105.72 $105.83 $99.21 25,106
2016-10-17 $105.80 $105.81 $105.74 $105.81 $99.19 33,554
2016-10-14 $105.79 $105.94 $105.73 $105.78 $99.16 65,734
2016-10-13 $105.83 $105.83 $105.77 $105.83 $99.21 52,727
2016-10-12 $105.82 $105.82 $105.74 $105.79 $99.17 36,896
2016-10-11 $105.83 $105.89 $105.80 $105.82 $99.20 44,979
2016-10-10 $105.78 $106.00 $105.77 $105.84 $99.22 22,994
2016-10-07 $105.82 $105.90 $105.81 $105.89 $99.26 53,853
2016-10-06 $105.90 $106.01 $105.84 $105.85 $99.23 110,009
2016-10-05 $105.89 $105.92 $105.86 $105.91 $99.29 33,672
2016-10-04 $105.94 $105.96 $105.87 $105.87 $99.25 39,819
2016-10-03 $105.95 $105.97 $105.91 $105.93 $99.31 23,752
2016-09-30 $105.97 $106.04 $105.96 $105.99 $99.31 74,022
2016-09-29 $106.05 $106.08 $106.00 $106.04 $99.36 29,149
2016-09-28 $106.00 $106.05 $105.99 $106.04 $99.35 41,622
2016-09-27 $106.01 $106.07 $105.97 $106.02 $99.34 43,018
2016-09-26 $106.01 $106.02 $105.99 $106.01 $99.33 31,560
2016-09-23 $106.03 $106.06 $106.00 $106.03 $99.34 41,643
2016-09-22 $106.02 $106.07 $106.00 $106.04 $99.35 44,672
2016-09-21 $106.03 $106.06 $106.00 $106.04 $99.35 30,162
2016-09-20 $106.06 $106.06 $106.00 $106.05 $99.36 35,443
2016-09-19 $106.03 $106.04 $106.00 $106.02 $99.34 30,879
2016-09-16 $106.03 $106.03 $106.00 $106.01 $99.32 16,714
2016-09-15 $106.03 $106.10 $106.03 $106.05 $99.37 24,995
2016-09-14 $106.07 $106.14 $106.06 $106.10 $99.41 39,209
2016-09-13 $106.10 $106.15 $106.05 $106.12 $99.43 76,453
2016-09-12 $106.10 $106.17 $106.09 $106.14 $99.45 26,860
2016-09-09 $106.15 $106.19 $106.11 $106.16 $99.47 55,264
2016-09-08 $106.17 $106.21 $106.12 $106.17 $99.48 20,301
2016-09-07 $106.23 $106.23 $106.18 $106.21 $99.51 38,823
2016-09-06 $106.16 $106.24 $106.16 $106.20 $99.50 39,732
2016-09-02 $106.29 $106.29 $106.20 $106.27 $99.57 29,721
2016-09-01 $106.37 $106.40 $106.28 $106.32 $99.61 74,013
2016-08-31 $106.45 $106.47 $106.43 $106.46 $99.69 21,624
2016-08-30 $106.50 $106.51 $106.45 $106.49 $99.72 65,104
2016-08-29 $106.55 $106.56 $106.46 $106.51 $99.74 87,721
2016-08-26 $106.53 $106.57 $106.48 $106.52 $99.75 85,571
2016-08-25 $106.61 $106.62 $106.50 $106.55 $99.77 49,729
2016-08-24 $106.60 $106.63 $106.56 $106.62 $99.84 32,031
2016-08-23 $106.62 $106.62 $106.55 $106.58 $99.80 43,828
2016-08-22 $106.60 $106.61 $106.52 $106.58 $99.80 30,072
2016-08-19 $106.54 $106.63 $106.49 $106.53 $99.75 38,058
2016-08-18 $106.60 $106.63 $106.54 $106.59 $99.81 134,320
2016-08-17 $106.59 $106.62 $106.52 $106.59 $99.81 31,955
2016-08-16 $106.56 $106.59 $106.46 $106.49 $99.72 33,129
2016-08-15 $106.53 $106.57 $106.45 $106.51 $99.74 33,967
2016-08-12 $106.48 $106.55 $106.46 $106.50 $99.72 74,451
2016-08-11 $106.45 $106.56 $106.40 $106.52 $99.74 146,834
2016-08-10 $106.49 $106.58 $106.46 $106.50 $99.73 131,405
2016-08-09 $106.53 $106.59 $106.45 $106.52 $99.74 23,706
2016-08-08 $106.53 $106.57 $106.43 $106.53 $99.75 38,165
2016-08-05 $106.56 $106.56 $106.38 $106.45 $99.68 44,254
2016-08-04 $106.59 $106.66 $106.50 $106.52 $99.75 114,486
2016-08-03 $106.55 $106.58 $106.43 $106.54 $99.76 67,088
2016-08-02 $106.54 $106.59 $106.47 $106.57 $99.79 75,147
2016-08-01 $106.46 $106.55 $106.45 $106.54 $99.76 56,410
2016-07-29 $106.50 $106.67 $106.50 $106.56 $99.72 60,215
2016-07-28 $106.53 $106.56 $106.48 $106.51 $99.67 67,496
2016-07-27 $106.45 $106.62 $106.45 $106.54 $99.70 41,457
2016-07-26 $106.45 $106.47 $106.34 $106.43 $99.60 49,287
2016-07-25 $106.39 $106.47 $106.39 $106.41 $99.58 28,155
2016-07-22 $106.37 $106.48 $106.37 $106.44 $99.61 32,062
2016-07-21 $106.36 $106.50 $106.33 $106.44 $99.61 47,789
2016-07-20 $106.48 $106.51 $106.33 $106.36 $99.53 26,408
2016-07-19 $106.36 $106.49 $106.36 $106.43 $99.60 149,096
2016-07-18 $106.50 $106.51 $106.30 $106.41 $99.58 69,544
2016-07-15 $106.44 $106.48 $106.31 $106.34 $99.51 64,727
2016-07-14 $106.36 $106.51 $106.36 $106.36 $99.53 38,577
2016-07-13 $106.40 $106.43 $106.35 $106.43 $99.60 30,605
2016-07-12 $106.37 $106.40 $106.30 $106.39 $99.56 35,683
2016-07-11 $106.41 $106.43 $106.31 $106.37 $99.54 26,719
2016-07-08 $106.36 $106.43 $106.31 $106.40 $99.57 29,918
2016-07-07 $106.44 $106.51 $106.27 $106.41 $99.58 50,631
2016-07-06 $106.15 $106.41 $106.15 $106.40 $99.57 22,056
2016-07-05 $106.29 $106.42 $106.26 $106.30 $99.48 27,091
2016-07-01 $106.41 $106.46 $106.22 $106.35 $99.52 46,532
2016-06-30 $106.34 $106.47 $106.28 $106.34 $99.44 76,021
2016-06-29 $106.50 $106.50 $106.31 $106.41 $99.51 43,270
2016-06-28 $106.38 $106.49 $106.34 $106.44 $99.53 25,157
2016-06-27 $106.58 $106.59 $106.10 $106.46 $99.56 56,234
2016-06-24 $106.44 $106.55 $106.37 $106.51 $99.60 54,344
2016-06-23 $106.30 $106.31 $106.20 $106.29 $99.40 15,313
2016-06-22 $106.28 $106.33 $106.24 $106.31 $99.42 36,684
2016-06-21 $106.23 $106.31 $106.20 $106.22 $99.33 48,127
2016-06-20 $106.31 $106.31 $106.21 $106.29 $99.40 30,382
2016-06-17 $106.33 $106.33 $106.25 $106.32 $99.42 22,342
2016-06-16 $106.31 $106.37 $106.25 $106.30 $99.41 43,058
2016-06-15 $106.25 $106.34 $106.21 $106.26 $99.37 54,864
2016-06-14 $106.16 $106.23 $106.13 $106.20 $99.31 22,240
2016-06-13 $106.17 $106.21 $106.11 $106.11 $99.23 45,054
2016-06-10 $106.13 $106.19 $106.07 $106.19 $99.30 34,585
2016-06-09 $106.07 $106.13 $106.07 $106.11 $99.23 30,323
2016-06-08 $106.08 $106.12 $106.04 $106.06 $99.18 33,309
2016-06-07 $106.00 $106.07 $106.00 $106.03 $99.15 39,140
2016-06-06 $106.04 $106.07 $105.98 $106.04 $99.16 18,082
2016-06-03 $106.06 $106.09 $106.00 $106.08 $99.20 26,726
2016-06-02 $106.00 $106.05 $105.95 $106.04 $99.16 37,439
2016-06-01 $106.03 $106.04 $105.94 $105.95 $99.08 28,685
2016-05-31 $106.01 $106.09 $106.00 $106.05 $99.11 43,596
2016-05-27 $106.04 $106.18 $106.03 $106.05 $99.11 49,383
2016-05-26 $106.15 $106.16 $106.09 $106.13 $99.18 28,000
2016-05-25 $106.19 $106.19 $106.12 $106.15 $99.20 70,467
2016-05-24 $106.18 $106.20 $106.10 $106.14 $99.19 61,746
2016-05-23 $106.21 $106.21 $106.15 $106.17 $99.22 29,045
2016-05-20 $106.23 $106.23 $106.16 $106.19 $99.24 35,673
2016-05-19 $106.27 $106.27 $106.21 $106.24 $99.29 33,341
2016-05-18 $106.32 $106.34 $106.19 $106.25 $99.29 57,253
2016-05-17 $106.26 $106.35 $106.26 $106.27 $99.31 36,802
2016-05-16 $106.29 $106.29 $106.25 $106.28 $99.32 44,428
2016-05-13 $106.31 $106.34 $106.24 $106.33 $99.37 36,868
2016-05-12 $106.30 $106.31 $106.25 $106.28 $99.32 63,339
2016-05-11 $106.25 $106.31 $106.25 $106.29 $99.33 56,608
2016-05-10 $106.28 $106.31 $106.22 $106.29 $99.33 81,358
2016-05-09 $106.32 $106.32 $106.25 $106.26 $99.30 25,214
2016-05-06 $106.32 $106.34 $106.25 $106.28 $99.32 48,236
2016-05-05 $106.32 $106.33 $106.24 $106.25 $99.30 60,046
2016-05-04 $106.27 $106.35 $106.19 $106.29 $99.33 111,948
2016-05-03 $106.10 $106.28 $106.09 $106.21 $99.26 45,804
2016-05-02 $106.04 $106.15 $106.04 $106.15 $99.20 35,439
2016-04-29 $106.20 $106.23 $106.13 $106.20 $99.18 39,187
2016-04-28 $106.20 $106.30 $106.12 $106.28 $99.26 30,585
2016-04-27 $106.13 $106.20 $106.10 $106.20 $99.18 44,890
2016-04-26 $106.13 $106.14 $106.04 $106.06 $99.05 84,619
2016-04-25 $106.06 $106.14 $106.05 $106.09 $99.08 48,360
2016-04-22 $106.12 $106.12 $106.05 $106.09 $99.08 43,568
2016-04-21 $106.04 $106.13 $106.04 $106.08 $99.07 37,467
2016-04-20 $106.10 $106.15 $106.05 $106.10 $99.09 71,411
2016-04-19 $106.05 $106.14 $106.05 $106.06 $99.05 36,116
2016-04-18 $106.07 $106.10 $106.03 $106.03 $99.02 37,261
2016-04-15 $106.07 $106.14 $106.06 $106.07 $99.06 42,597
2016-04-14 $106.03 $106.13 $106.03 $106.04 $99.03 50,326
2016-04-13 $106.15 $106.15 $106.03 $106.08 $99.07 69,298
2016-04-12 $106.07 $106.10 $106.00 $106.07 $99.06 43,310
2016-04-11 $106.01 $106.13 $106.00 $106.00 $98.99 98,143
2016-04-08 $105.98 $106.08 $105.97 $106.02 $99.01 41,012
2016-04-07 $106.22 $106.22 $105.94 $106.01 $99.00 94,156
2016-04-06 $106.14 $106.14 $105.95 $105.99 $98.99 60,316
2016-04-05 $106.09 $106.09 $105.94 $105.96 $98.96 70,008
2016-04-04 $106.04 $106.04 $105.92 $105.94 $98.94 205,076
2016-04-01 $106.02 $106.02 $105.93 $105.96 $98.95 71,194
2016-03-31 $106.10 $106.15 $106.03 $106.14 $99.06 45,995
2016-03-30 $106.09 $106.11 $106.04 $106.08 $99.01 26,890
2016-03-29 $106.09 $106.15 $106.00 $106.15 $99.07 37,820
2016-03-28 $106.01 $106.07 $105.98 $106.02 $98.95 64,546
2016-03-24 $106.12 $106.12 $106.05 $106.08 $99.01 37,132
2016-03-23 $106.08 $106.18 $106.05 $106.07 $99.00 33,996
2016-03-22 $106.14 $106.16 $106.06 $106.10 $99.03 33,899
2016-03-21 $106.11 $106.13 $106.05 $106.12 $99.05 62,007
2016-03-18 $106.06 $106.16 $106.06 $106.07 $99.00 37,950
2016-03-17 $106.05 $106.18 $106.02 $106.10 $99.03 59,376
2016-03-16 $106.08 $106.14 $106.03 $106.14 $99.06 78,844
2016-03-15 $106.06 $106.14 $106.01 $106.03 $98.96 55,580
2016-03-14 $106.08 $106.20 $106.08 $106.13 $99.06 39,106
2016-03-11 $106.13 $106.15 $106.04 $106.05 $98.98 33,929
2016-03-10 $106.10 $106.17 $106.05 $106.14 $99.06 36,089
2016-03-09 $106.13 $106.21 $106.06 $106.19 $99.11 38,479
2016-03-08 $106.12 $106.20 $106.11 $106.13 $99.06 39,999
2016-03-07 $106.13 $106.16 $106.04 $106.12 $99.05 32,121
2016-03-04 $106.19 $106.20 $106.10 $106.17 $99.09 49,914
2016-03-03 $106.25 $106.26 $106.18 $106.22 $99.14 33,841
2016-03-02 $106.28 $106.38 $106.18 $106.22 $99.14 96,795
2016-03-01 $106.37 $106.39 $106.25 $106.34 $99.25 38,760
2016-02-29 $106.43 $106.47 $106.32 $106.47 $99.31 55,874
2016-02-26 $106.47 $106.47 $106.31 $106.38 $99.22 30,864
2016-02-25 $106.42 $106.54 $106.41 $106.48 $99.32 33,865
2016-02-24 $106.52 $106.62 $106.37 $106.41 $99.25 48,821
2016-02-23 $106.42 $106.55 $106.42 $106.55 $99.38 35,904
2016-02-22 $106.43 $106.56 $106.42 $106.46 $99.29 31,683
2016-02-19 $106.48 $106.59 $106.38 $106.41 $99.25 79,311
2016-02-18 $106.37 $106.72 $106.37 $106.60 $99.43 35,329
2016-02-17 $106.39 $106.54 $106.39 $106.46 $99.30 25,917
2016-02-16 $106.43 $106.55 $106.41 $106.44 $99.28 29,755
2016-02-12 $106.40 $106.62 $106.38 $106.40 $99.24 76,950
2016-02-11 $106.55 $106.60 $106.45 $106.47 $99.31 37,560
2016-02-10 $106.67 $106.67 $106.46 $106.57 $99.40 26,007
2016-02-09 $106.46 $106.55 $106.36 $106.54 $99.37 68,251
2016-02-08 $106.36 $106.53 $106.36 $106.40 $99.24 51,051
2016-02-05 $106.37 $106.40 $106.26 $106.34 $99.18 57,596
2016-02-04 $106.43 $106.43 $106.23 $106.31 $99.16 167,188
2016-02-03 $106.42 $106.42 $106.25 $106.36 $99.20 59,151
2016-02-02 $106.21 $106.37 $106.21 $106.32 $99.17 252,423
2016-02-01 $106.26 $106.26 $106.15 $106.24 $99.09 44,330
2016-01-29 $106.19 $106.33 $106.17 $106.29 $99.08 71,268
2016-01-28 $106.16 $106.25 $106.11 $106.23 $99.02 51,403
2016-01-27 $106.28 $106.28 $106.12 $106.19 $98.99 64,322
2016-01-26 $106.16 $106.29 $106.14 $106.24 $99.04 75,431
2016-01-25 $106.20 $106.22 $106.10 $106.22 $99.01 58,666
2016-01-22 $106.23 $106.28 $106.02 $106.24 $99.03 56,981
2016-01-21 $106.14 $106.28 $106.09 $106.12 $98.92 39,504
2016-01-20 $106.16 $106.29 $106.09 $106.12 $98.92 53,023
2016-01-19 $106.13 $106.13 $105.98 $106.09 $98.89 68,559
2016-01-15 $106.19 $106.19 $106.00 $106.03 $98.84 48,723
2016-01-14 $106.04 $106.23 $106.03 $106.15 $98.95 34,610
2016-01-13 $106.08 $106.16 $106.01 $106.14 $98.94 34,671
2016-01-12 $106.16 $106.16 $106.07 $106.10 $98.90 64,119
2016-01-11 $106.15 $106.17 $106.03 $106.07 $98.87 53,598
2016-01-08 $106.14 $106.18 $105.99 $106.18 $98.98 55,106
2016-01-07 $106.17 $106.17 $106.03 $106.11 $98.91 55,797
2016-01-06 $105.98 $106.11 $105.96 $106.07 $98.87 59,967
2016-01-05 $105.84 $105.95 $105.84 $105.88 $98.70 36,269
2016-01-04 $105.97 $105.97 $105.80 $105.84 $98.66 61,714
2015-12-31 $105.96 $105.98 $105.80 $105.95 $98.76 73,636
2015-12-30 $105.94 $105.96 $105.83 $105.94 $98.75 112,877
2015-12-29 $105.87 $105.91 $105.69 $105.91 $98.72 109,693
2015-12-28 $105.81 $105.84 $105.66 $105.83 $98.65 101,882
2015-12-24 $105.81 $105.84 $105.69 $105.82 $98.64 136,874
2015-12-23 $105.85 $105.92 $105.74 $105.80 $98.56 42,806
2015-12-22 $105.70 $105.93 $105.70 $105.76 $98.52 57,436
2015-12-21 $105.74 $105.84 $105.70 $105.71 $98.47 81,144
2015-12-18 $105.80 $105.90 $105.72 $105.72 $98.48 196,235
2015-12-17 $105.70 $105.83 $105.70 $105.71 $98.47 29,477
2015-12-16 $105.71 $105.80 $105.70 $105.74 $98.50 29,238
2015-12-15 $105.78 $105.81 $105.70 $105.77 $98.53 25,937
2015-12-14 $105.81 $105.83 $105.70 $105.73 $98.49 21,699
2015-12-11 $105.78 $105.97 $105.77 $105.83 $98.58 43,322
2015-12-10 $105.85 $105.89 $105.72 $105.73 $98.49 19,892
2015-12-09 $105.85 $105.93 $105.77 $105.79 $98.55 59,032
2015-12-08 $105.87 $105.93 $105.77 $105.79 $98.55 24,032
2015-12-07 $105.86 $105.94 $105.75 $105.80 $98.56 40,804
2015-12-04 $105.75 $105.88 $105.73 $105.86 $98.61 26,281
2015-12-03 $105.98 $105.98 $105.76 $105.80 $98.56 39,632
2015-12-02 $106.00 $106.05 $105.83 $105.85 $98.60 50,763
2015-12-01 $105.92 $106.00 $105.78 $105.87 $98.62 61,306
2015-11-30 $105.83 $105.98 $105.82 $105.95 $98.63 29,787
2015-11-27 $105.99 $105.99 $105.85 $105.85 $98.54 11,826
2015-11-25 $105.87 $106.02 $105.85 $105.90 $98.58 33,076
2015-11-24 $106.02 $106.05 $105.89 $105.89 $98.57 61,887
2015-11-23 $105.83 $105.94 $105.81 $105.86 $98.54 40,181
2015-11-20 $105.85 $105.95 $105.79 $105.79 $98.48 20,846
2015-11-19 $105.91 $106.00 $105.84 $105.90 $98.58 50,644
2015-11-18 $105.83 $105.93 $105.79 $105.80 $98.49 53,342
2015-11-17 $105.90 $105.93 $105.83 $105.83 $98.52 28,025
2015-11-16 $105.95 $105.95 $105.83 $105.83 $98.52 41,625
2015-11-13 $105.82 $105.95 $105.82 $105.89 $98.57 128,447
2015-11-12 $105.90 $105.96 $105.82 $105.95 $98.62 19,563
2015-11-11 $105.88 $105.94 $105.80 $105.90 $98.58 15,817
2015-11-10 $105.82 $105.97 $105.78 $105.91 $98.59 90,551
2015-11-09 $105.84 $105.96 $105.77 $105.82 $98.51 24,096
2015-11-06 $106.06 $106.06 $105.76 $105.98 $98.66 36,711
2015-11-05 $106.09 $106.14 $106.01 $106.08 $98.75 28,075
2015-11-04 $106.09 $106.10 $106.00 $106.02 $98.69 17,162
2015-11-03 $106.01 $106.16 $106.01 $106.11 $98.78 46,196
2015-11-02 $106.00 $106.25 $106.00 $106.07 $98.74 89,845
2015-10-30 $106.10 $106.21 $106.10 $106.17 $98.77 21,774
2015-10-29 $106.19 $106.25 $106.10 $106.16 $98.76 71,761
2015-10-28 $106.20 $106.29 $106.11 $106.11 $98.72 41,441
2015-10-27 $106.27 $106.27 $106.16 $106.21 $98.81 12,866
2015-10-26 $106.30 $106.30 $106.14 $106.16 $98.76 74,903
2015-10-23 $106.15 $106.21 $106.05 $106.16 $98.76 19,515
2015-10-22 $106.21 $106.25 $106.15 $106.24 $98.84 66,663
2015-10-21 $106.12 $106.24 $106.12 $106.22 $98.82 28,565
2015-10-20 $106.04 $106.16 $106.02 $106.15 $98.75 31,083
2015-10-19 $106.17 $106.18 $105.83 $106.11 $98.72 28,361
2015-10-16 $106.05 $106.17 $105.98 $106.09 $98.70 85,136
2015-10-15 $105.99 $106.06 $105.93 $106.06 $98.67 85,468
2015-10-14 $106.04 $106.06 $105.95 $106.01 $98.62 25,756
2015-10-13 $105.92 $106.06 $105.90 $105.94 $98.56 62,424
2015-10-12 $105.90 $106.00 $105.90 $105.93 $98.55 10,633
2015-10-09 $105.88 $105.97 $105.86 $105.93 $98.55 33,645
2015-10-08 $105.95 $105.99 $105.88 $105.90 $98.52 46,188
2015-10-07 $105.97 $105.98 $105.82 $105.83 $98.46 30,085
2015-10-06 $105.97 $105.97 $105.85 $105.97 $98.59 22,514
2015-10-05 $105.85 $105.95 $105.80 $105.93 $98.54 31,453
2015-10-02 $105.92 $106.01 $105.89 $105.98 $98.60 33,741
2015-10-01 $105.98 $105.98 $105.80 $105.85 $98.48 20,099
2015-09-30 $105.85 $105.94 $105.81 $105.93 $98.49 42,659
2015-09-29 $105.78 $105.95 $105.78 $105.81 $98.38 27,912
2015-09-28 $105.85 $105.92 $105.70 $105.80 $98.37 58,064
2015-09-25 $105.66 $105.87 $105.66 $105.79 $98.36 18,301
2015-09-24 $105.92 $105.92 $105.72 $105.72 $98.29 39,014
2015-09-23 $105.67 $105.85 $105.67 $105.73 $98.30 15,203
2015-09-22 $105.72 $105.84 $105.65 $105.75 $98.32 17,856
2015-09-21 $105.53 $105.60 $105.46 $105.49 $98.08 403,082
2015-09-18 $105.66 $105.67 $105.56 $105.63 $98.21 17,147
2015-09-17 $105.49 $105.75 $105.49 $105.74 $98.31 66,949
2015-09-16 $105.57 $105.57 $105.45 $105.45 $98.04 11,465
2015-09-15 $105.47 $105.56 $105.44 $105.49 $98.08 19,871
2015-09-14 $105.49 $105.60 $105.45 $105.47 $98.06 40,925
2015-09-11 $105.54 $105.58 $105.43 $105.48 $98.07 55,022
2015-09-10 $105.63 $105.65 $105.54 $105.58 $98.16 21,646
2015-09-09 $105.64 $105.66 $105.47 $105.66 $98.24 27,150
2015-09-08 $105.72 $105.72 $105.45 $105.48 $98.07 34,277
2015-09-04 $105.63 $105.63 $105.51 $105.55 $98.14 15,118
2015-09-03 $105.68 $105.68 $105.54 $105.60 $98.18 23,733

iShares Short-Term National Muni Bond ETF (SUB) News Headlines

Three Steps to Build America’s Naval Power

None

wsj.com Feb. 12, 2025
Recent iShares Short-Term National Muni Bond ETF (SUB) News
Similar Companies to iShares Short-Term National Muni Bond ETF (SUB) in the None Industry
Stock Name Stock Ticker Industry Sector Employees
SPT Energy Group Inc SEGYY -- -- --
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND FSJXX -- -- --
Trustcash Holdings Inc TCHH -- -- --
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A UNCMX -- -- --
SUMMIT FINANCIAL CORP SUMM1 -- -- --
MillerHoward Infrastructure Fund INMEX -- -- --
NORTHERN HIGH YIELD MUNICIPAL FUND NHYMX -- -- --
Haw Par Corporation Ltd HAWPF -- -- --
Griffin Cap Essential Asset Reit Inc - Class E GCEA -- -- --
Remy International Inc REMY -- -- --
Nuvestan
Resources

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

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

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

Nuvestan Logo

© Nuvestan Inc.