Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW) Exchange: BATS

Data as of April 26, 2024

$69.24 ($0.53) 0.77%

Goldman Sachs Equal Weight U.S. Large Cap Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Equal Weight U.S. Large Cap Equity ETF.
Daily Information Data
Date April 26, 2024
Open $69.01
Previous Close $69.24
High $69.61
Low $68.83
Adjusted Open $69.01
Previous Adjusted Close $69.24
Adjusted High $69.61
Adjusted Low $68.83

About Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index. The Index consists of equity securities of large capitalization U.S. issuers. The Index is an equal-weight version of the Solactive US Large Cap Index, a market capitalization-weighted index that includes equity securities of approximately 500 of the largest U.S. companies. The Index includes the same constituents as the Solactive US Large Cap Index. However, unlike the Solactive US Large Cap Index, in which each security is weighted based on its market value, each security in the Index is given the same weight, approximately 0.2% of the Index, at each rebalance. As of October 31, 2019, the Index consisted of 492 securities with a market capitalization range of between approximately $2 billion and $1,105 billion, and an average market capitalization of approximately $57 billion. The Index is reconstituted on a semi-annual basis in May and November to reflect changes in the constituents of the Solactive US Large Cap Index. New securities from initial public offerings are also added on a semi-annual basis in February and August, subject to fulfillment of certain eligibility criteria. The Index is rebalanced on a monthly basis to weight all constituents equally. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is owned and calculated by Solactive AG (“Solactive” or the “Index Provider”). The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW)

Date Open High Low Close Adj.Close Volume
2024-04-22 $69.01 $69.61 $68.83 $69.24 $69.24 19,576
2024-04-19 $68.64 $68.97 $68.57 $68.71 $68.71 239,120
2024-04-18 $68.90 $69.19 $68.51 $68.68 $68.68 281,351
2024-04-17 $69.20 $69.20 $68.58 $68.71 $68.71 16,295
2024-04-16 $69.25 $69.29 $68.80 $68.96 $68.96 21,553
2024-04-15 $70.49 $70.68 $69.12 $69.30 $69.30 37,795
2024-04-12 $70.81 $70.81 $69.84 $70.00 $70.00 21,301
2024-04-11 $71.34 $71.38 $70.62 $71.07 $71.07 52,738
2024-04-10 $71.14 $71.37 $70.81 $71.07 $71.07 38,521
2024-04-09 $72.16 $72.16 $71.57 $72.14 $72.14 29,976
2024-04-08 $71.81 $72.06 $71.76 $71.85 $71.85 114,158
2024-04-05 $71.24 $71.85 $71.21 $71.76 $71.76 14,806
2024-04-04 $72.38 $72.47 $71.13 $71.19 $71.19 21,013
2024-04-03 $71.66 $72.07 $71.66 $71.94 $71.94 18,069
2024-04-02 $71.99 $72.03 $71.64 $71.80 $71.80 28,674
2024-04-01 $72.97 $72.97 $72.37 $72.40 $72.40 28,696
2024-03-28 $72.72 $72.91 $72.69 $72.81 $72.81 49,326
2024-03-27 $72.05 $72.62 $72.01 $72.62 $72.62 29,458
2024-03-26 $71.83 $71.91 $71.59 $71.59 $71.59 35,524
2024-03-25 $71.74 $71.80 $71.63 $71.66 $71.66 14,526
2024-03-22 $72.17 $72.25 $71.75 $71.79 $71.79 17,569
2024-03-21 $72.30 $72.60 $72.30 $72.41 $72.22 22,824
2024-03-20 $71.29 $71.94 $71.24 $71.83 $71.65 74,879
2024-03-19 $70.74 $71.33 $70.74 $71.31 $71.13 19,762
2024-03-18 $70.92 $71.10 $70.75 $70.90 $70.72 25,940
2024-03-15 $70.60 $70.94 $70.54 $70.63 $70.45 24,147
2024-03-14 $71.51 $71.51 $70.44 $70.85 $70.67 18,381
2024-03-13 $71.49 $71.70 $71.41 $71.47 $71.29 30,187
2024-03-12 $71.26 $71.48 $71.05 $71.45 $71.27 21,345
2024-03-11 $71.00 $71.24 $70.74 $71.22 $71.04 29,747
2024-03-08 $71.47 $71.68 $71.03 $71.12 $71.12 36,910
2024-03-07 $70.88 $71.34 $70.88 $71.30 $71.30 26,690
2024-03-06 $70.57 $70.86 $70.52 $70.68 $70.68 39,339
2024-03-05 $70.42 $70.65 $69.97 $70.22 $70.22 185,638
2024-03-04 $70.51 $70.87 $70.51 $70.72 $70.72 56,522
2024-03-01 $70.01 $70.50 $69.89 $70.48 $70.48 17,477
2024-02-29 $69.95 $70.12 $69.75 $69.99 $69.99 37,867
2024-02-28 $69.33 $69.77 $69.33 $69.63 $69.63 20,229
2024-02-27 $69.46 $69.58 $69.40 $69.57 $69.57 22,971
2024-02-26 $69.45 $69.64 $69.31 $69.34 $69.34 25,192
2024-02-23 $69.34 $69.71 $69.34 $69.59 $69.59 62,902
2024-02-22 $68.97 $69.52 $68.97 $69.48 $69.48 22,061
2024-02-21 $68.36 $68.66 $68.30 $68.66 $68.66 11,871
2024-02-20 $68.45 $68.60 $68.35 $68.49 $68.49 18,014
2024-02-16 $68.98 $69.19 $68.74 $68.76 $68.76 24,312
2024-02-15 $68.47 $69.13 $68.47 $69.08 $69.08 26,431
2024-02-14 $68.08 $68.29 $67.88 $68.29 $68.29 28,342
2024-02-13 $67.82 $67.82 $67.09 $67.59 $67.59 25,434
2024-02-12 $68.42 $68.94 $68.42 $68.64 $68.64 35,276
2024-02-09 $68.33 $68.44 $68.08 $68.38 $68.38 21,219
2024-02-08 $67.93 $68.24 $67.88 $68.19 $68.19 22,183
2024-02-07 $67.84 $68.20 $67.61 $68.03 $68.03 19,283
2024-02-06 $67.23 $67.60 $67.23 $67.56 $67.56 24,598
2024-02-05 $67.46 $67.46 $66.90 $67.22 $67.22 18,531
2024-02-02 $67.29 $67.95 $67.19 $67.75 $67.75 25,315
2024-02-01 $66.97 $67.59 $66.65 $67.59 $67.59 61,608
2024-01-31 $67.48 $67.71 $66.78 $66.84 $66.84 46,207
2024-01-30 $67.62 $67.79 $67.49 $67.70 $67.70 36,381
2024-01-29 $67.13 $67.64 $67.06 $67.64 $67.64 30,474
2024-01-26 $67.18 $67.33 $66.98 $67.07 $67.07 23,735
2024-01-25 $67.12 $67.12 $66.70 $67.11 $67.11 37,432
2024-01-24 $67.29 $67.29 $66.57 $66.57 $66.57 15,737
2024-01-23 $67.11 $67.11 $66.72 $66.94 $66.94 40,137
2024-01-22 $66.91 $67.10 $66.76 $66.87 $66.87 85,544
2024-01-19 $66.22 $66.54 $65.84 $66.48 $66.48 330,947
2024-01-18 $65.85 $65.92 $65.30 $65.89 $65.89 17,009
2024-01-17 $65.61 $65.69 $65.27 $65.54 $65.54 14,814
2024-01-16 $65.99 $66.19 $65.80 $65.99 $65.99 26,816
2024-01-12 $66.71 $66.90 $66.24 $66.39 $66.39 32,063
2024-01-11 $66.61 $66.61 $65.96 $66.50 $66.50 27,695
2024-01-10 $66.50 $66.71 $66.33 $66.62 $66.62 28,892
2024-01-09 $66.40 $66.56 $66.27 $66.45 $66.45 24,447
2024-01-08 $65.84 $66.74 $65.84 $66.74 $66.74 102,472
2024-01-05 $65.82 $66.34 $65.58 $65.97 $65.97 20,760
2024-01-04 $65.88 $66.26 $65.83 $65.84 $65.84 20,133
2024-01-03 $66.47 $66.47 $65.86 $65.93 $65.93 48,621
2024-01-02 $66.69 $67.04 $66.59 $66.83 $66.83 37,210
2023-12-29 $67.33 $67.36 $66.86 $67.06 $67.06 32,890
2023-12-28 $67.16 $67.43 $67.16 $67.27 $67.27 44,960
2023-12-27 $67.01 $67.31 $67.01 $67.21 $67.21 95,790
2023-12-26 $66.72 $67.30 $66.72 $67.15 $67.15 29,301
2023-12-22 $66.96 $67.33 $66.96 $67.18 $67.18 9,381
2023-12-21 $66.51 $66.93 $66.41 $66.93 $66.93 47,553
2023-12-20 $66.94 $67.31 $66.13 $66.14 $66.14 40,211
2023-12-19 $66.96 $67.28 $66.96 $67.28 $67.28 39,356
2023-12-18 $66.91 $66.91 $66.64 $66.70 $66.70 56,700
2023-12-15 $66.96 $66.96 $66.43 $66.64 $66.64 28,841
2023-12-14 $66.63 $67.25 $66.63 $66.94 $66.94 1,012,893
2023-12-13 $64.96 $66.14 $64.85 $66.14 $66.14 19,857
2023-12-12 $64.81 $64.94 $64.46 $64.85 $64.85 53,375
2023-12-11 $64.21 $64.71 $64.21 $64.71 $64.71 26,466
2023-12-08 $63.89 $64.22 $63.86 $64.11 $64.11 15,674
2023-12-07 $63.84 $63.93 $63.66 $63.89 $63.89 41,435
2023-12-06 $63.89 $64.07 $63.54 $63.57 $63.57 10,494
2023-12-05 $63.89 $63.89 $63.54 $63.60 $63.60 17,734
2023-12-04 $63.85 $64.12 $63.85 $64.12 $64.12 15,090
2023-12-01 $63.20 $64.15 $63.20 $64.15 $64.15 16,182
2023-11-30 $63.02 $63.26 $62.84 $63.26 $63.26 25,643
2023-11-29 $62.90 $63.05 $62.68 $62.76 $62.76 26,000
2023-11-28 $62.47 $62.73 $62.34 $62.47 $62.47 33,748
2023-11-27 $62.43 $62.60 $62.41 $62.48 $62.48 25,760
2023-11-24 $62.45 $62.65 $62.43 $62.60 $62.60 4,189
2023-11-22 $62.30 $62.52 $62.30 $62.43 $62.43 13,769
2023-11-21 $62.10 $62.24 $62.10 $62.19 $62.19 21,553
2023-11-20 $61.84 $62.38 $61.84 $62.24 $62.24 16,712
2023-11-17 $61.82 $61.96 $61.78 $61.91 $61.91 16,175
2023-11-16 $61.91 $61.91 $61.43 $61.59 $61.59 25,430
2023-11-15 $61.75 $62.21 $61.75 $61.80 $61.80 26,348
2023-11-14 $60.92 $61.72 $60.92 $61.54 $61.54 18,825
2023-11-13 $59.72 $60.01 $59.66 $59.85 $59.85 15,979
2023-11-10 $59.45 $59.95 $59.24 $59.93 $59.93 10,981
2023-11-09 $59.91 $59.91 $59.16 $59.16 $59.16 23,066
2023-11-08 $59.92 $59.97 $59.49 $59.71 $59.71 159,293
2023-11-07 $59.75 $59.94 $59.72 $59.77 $59.77 15,377
2023-11-06 $60.16 $60.16 $59.54 $59.72 $59.72 16,062
2023-11-03 $59.57 $60.34 $59.57 $60.07 $60.07 20,108
2023-11-02 $58.23 $59.04 $58.23 $59.03 $59.03 15,959
2023-11-01 $57.54 $57.79 $57.30 $57.75 $57.75 66,867
2023-10-31 $57.02 $57.55 $57.02 $57.54 $57.54 11,016
2023-10-30 $56.92 $57.12 $56.50 $57.01 $57.01 27,173
2023-10-27 $57.33 $57.33 $56.45 $56.58 $56.58 39,214
2023-10-26 $57.36 $57.61 $57.06 $57.20 $57.20 171,276
2023-10-25 $57.85 $57.85 $57.26 $57.28 $57.28 18,562
2023-10-24 $58.05 $58.30 $57.79 $58.07 $58.07 27,805
2023-10-23 $57.79 $58.16 $57.63 $57.69 $57.69 28,349
2023-10-20 $58.66 $58.66 $58.02 $58.02 $58.02 13,503
2023-10-19 $59.51 $59.60 $58.69 $58.80 $58.80 20,896
2023-10-18 $60.00 $60.03 $59.42 $59.47 $59.47 24,640
2023-10-17 $59.78 $60.72 $59.78 $60.39 $60.39 80,184
2023-10-16 $59.73 $60.21 $59.73 $60.19 $60.19 12,784
2023-10-13 $59.88 $59.88 $59.30 $59.39 $59.39 13,028
2023-10-12 $60.46 $60.46 $59.30 $59.57 $59.57 175,976
2023-10-11 $60.35 $60.37 $59.87 $60.30 $60.30 10,138
2023-10-10 $59.87 $60.46 $59.84 $60.15 $60.15 16,095
2023-10-09 $59.07 $59.69 $59.05 $59.66 $59.66 17,881
2023-10-06 $58.38 $59.49 $58.16 $59.23 $59.23 55,632
2023-10-05 $58.69 $58.78 $58.28 $58.65 $58.65 44,373
2023-10-04 $58.54 $58.81 $58.43 $58.81 $58.81 9,632
2023-10-03 $58.71 $58.96 $58.23 $58.39 $58.39 17,460
2023-10-02 $59.58 $59.58 $58.83 $59.14 $59.14 39,887
2023-09-29 $60.29 $60.29 $59.62 $59.73 $59.73 15,402
2023-09-28 $59.56 $60.09 $59.53 $59.85 $59.85 70,966
2023-09-27 $59.69 $59.69 $59.07 $59.44 $59.44 12,619
2023-09-26 $59.87 $59.96 $59.36 $59.40 $59.40 13,219
2023-09-25 $59.91 $60.25 $59.88 $60.22 $60.22 14,084
2023-09-22 $60.54 $60.70 $60.31 $60.33 $60.10 17,712
2023-09-21 $61.26 $61.26 $60.47 $60.49 $60.26 13,625
2023-09-20 $62.08 $62.22 $61.55 $61.57 $61.34 14,939
2023-09-19 $61.87 $61.95 $61.61 $61.78 $61.55 18,315
2023-09-18 $62.05 $62.14 $61.81 $61.90 $61.67 19,690
2023-09-15 $62.38 $62.48 $62.00 $62.04 $61.81 12,526
2023-09-14 $62.36 $62.63 $62.28 $62.59 $62.35 11,646
2023-09-13 $62.27 $62.27 $61.84 $62.01 $61.78 8,808
2023-09-12 $62.22 $62.44 $62.13 $62.21 $61.98 47,742
2023-09-11 $62.45 $62.45 $62.21 $62.25 $62.01 7,261
2023-09-08 $62.12 $62.24 $62.01 $62.11 $61.88 10,905
2023-09-07 $61.99 $62.23 $61.89 $62.09 $61.86 8,268
2023-09-06 $62.45 $62.51 $62.05 $62.31 $62.08 7,862
2023-09-05 $63.14 $63.14 $62.51 $62.52 $62.28 21,048
2023-09-01 $63.35 $63.35 $63.05 $63.14 $62.90 5,300
2023-08-31 $63.24 $63.24 $62.93 $62.93 $62.69 17,669
2023-08-30 $62.84 $63.17 $62.84 $63.08 $62.84 21,642
2023-08-29 $62.24 $62.89 $62.24 $62.88 $62.64 20,820
2023-08-28 $61.94 $62.30 $61.94 $62.13 $61.90 24,759
2023-08-25 $61.62 $61.87 $61.21 $61.71 $61.71 8,970
2023-08-24 $62.09 $62.09 $61.40 $61.40 $61.40 12,886
2023-08-23 $61.52 $62.07 $61.52 $62.00 $62.00 15,312
2023-08-22 $61.80 $61.81 $61.46 $61.49 $61.49 12,432
2023-08-21 $61.69 $61.77 $61.27 $61.65 $61.65 19,537
2023-08-18 $61.16 $61.71 $61.16 $61.58 $61.58 12,604
2023-08-17 $62.12 $62.12 $61.47 $61.47 $61.47 18,636
2023-08-16 $62.36 $62.55 $61.98 $61.99 $61.99 19,807
2023-08-15 $62.82 $62.82 $62.33 $62.37 $62.37 27,484
2023-08-14 $62.99 $63.23 $62.99 $63.21 $63.21 4,194
2023-08-11 $63.02 $63.21 $62.97 $63.15 $63.15 4,759
2023-08-10 $63.61 $63.95 $63.04 $63.20 $63.20 12,298
2023-08-09 $63.41 $63.60 $63.14 $63.23 $63.23 59,222
2023-08-08 $63.29 $63.49 $62.84 $63.40 $63.40 12,750
2023-08-07 $63.47 $63.83 $63.47 $63.81 $63.81 11,940
2023-08-04 $63.84 $64.00 $63.24 $63.32 $63.32 19,225
2023-08-03 $63.78 $63.80 $63.43 $63.63 $63.63 58,588
2023-08-02 $64.14 $64.19 $63.79 $63.85 $63.85 32,418
2023-08-01 $64.53 $64.64 $64.40 $64.59 $64.59 15,157
2023-07-31 $64.73 $64.76 $64.57 $64.76 $64.76 11,479
2023-07-28 $64.62 $64.62 $64.26 $64.51 $64.51 15,014
2023-07-27 $65.03 $65.03 $64.05 $64.15 $64.15 16,093
2023-07-26 $64.63 $64.81 $64.53 $64.72 $64.72 9,274
2023-07-25 $64.41 $64.70 $64.33 $64.61 $64.61 8,100
2023-07-24 $64.48 $64.61 $64.34 $64.47 $64.47 16,743
2023-07-21 $64.57 $64.58 $64.29 $64.41 $64.41 20,876
2023-07-20 $64.31 $64.35 $64.15 $64.27 $64.27 13,123
2023-07-19 $64.35 $64.60 $64.33 $64.45 $64.45 16,385
2023-07-18 $63.78 $64.21 $63.78 $64.16 $64.16 16,882
2023-07-17 $63.48 $63.94 $63.40 $63.78 $63.78 15,263
2023-07-14 $63.89 $63.89 $63.42 $63.51 $63.51 18,252
2023-07-13 $63.77 $64.00 $63.64 $63.91 $63.91 22,130
2023-07-12 $63.81 $63.81 $63.41 $63.48 $63.48 230,052
2023-07-11 $62.75 $63.23 $62.73 $63.19 $63.19 99,801
2023-07-10 $61.88 $62.45 $61.88 $62.45 $62.45 18,533
2023-07-07 $61.79 $62.46 $61.62 $61.93 $61.93 35,372
2023-07-06 $61.79 $61.86 $61.43 $61.85 $61.85 18,560
2023-07-05 $62.47 $62.54 $62.27 $62.45 $62.45 14,356
2023-07-03 $62.50 $62.71 $62.50 $62.68 $62.68 13,971
2023-06-30 $62.35 $62.63 $62.28 $62.52 $62.52 24,586
2023-06-29 $61.60 $61.94 $61.60 $61.94 $61.94 33,183
2023-06-28 $61.51 $61.62 $61.28 $61.49 $61.49 19,661
2023-06-27 $61.02 $61.67 $60.94 $61.59 $61.59 27,374
2023-06-26 $60.73 $61.03 $60.73 $60.87 $60.87 11,701
2023-06-23 $60.93 $61.09 $60.77 $60.87 $60.87 27,369
2023-06-22 $61.41 $61.41 $61.19 $61.34 $61.34 25,855
2023-06-21 $61.57 $61.76 $61.50 $61.51 $61.51 71,806
2023-06-20 $61.89 $61.89 $61.43 $61.67 $61.67 25,964
2023-06-16 $62.48 $62.52 $62.12 $62.21 $62.21 17,734
2023-06-15 $61.50 $62.43 $61.47 $62.28 $62.28 16,591
2023-06-14 $61.84 $61.92 $61.21 $61.52 $61.52 19,533
2023-06-13 $61.31 $61.68 $61.31 $61.59 $61.59 11,379
2023-06-12 $60.69 $61.04 $60.55 $61.03 $61.03 39,662
2023-06-09 $60.81 $60.87 $60.49 $60.65 $60.65 16,000
2023-06-08 $60.58 $60.81 $60.44 $60.76 $60.76 51,931
2023-06-07 $60.52 $60.72 $60.52 $60.63 $60.63 7,820
2023-06-06 $59.99 $60.47 $59.98 $60.42 $60.42 21,613
2023-06-05 $60.32 $60.32 $59.90 $60.05 $60.05 16,100
2023-06-02 $59.33 $60.34 $59.33 $60.25 $60.25 21,606
2023-06-01 $58.65 $59.19 $58.44 $59.01 $59.01 21,970
2023-05-31 $58.64 $58.64 $58.21 $58.55 $58.55 26,087
2023-05-30 $59.22 $59.22 $58.76 $58.87 $58.87 14,015
2023-05-26 $58.47 $59.04 $58.47 $58.94 $58.94 15,748
2023-05-25 $58.48 $58.48 $58.04 $58.33 $58.33 32,228
2023-05-24 $58.48 $58.55 $58.24 $58.28 $58.28 29,659
2023-05-23 $59.33 $59.49 $58.92 $58.94 $58.94 15,295
2023-05-22 $59.21 $59.72 $59.21 $59.53 $59.53 15,945
2023-05-19 $59.68 $59.68 $59.24 $59.36 $59.36 9,256
2023-05-18 $58.96 $59.54 $58.96 $59.54 $59.54 16,724
2023-05-17 $58.54 $59.08 $58.49 $58.99 $58.99 12,290
2023-05-16 $58.74 $58.74 $58.24 $58.24 $58.24 14,116
2023-05-15 $58.84 $59.16 $58.61 $59.05 $59.05 11,762
2023-05-12 $59.00 $59.00 $58.39 $58.74 $58.74 13,787
2023-05-11 $58.63 $58.74 $58.53 $58.74 $58.74 31,360
2023-05-10 $59.40 $59.40 $58.51 $58.99 $58.99 29,476
2023-05-09 $58.85 $59.08 $58.78 $58.94 $58.94 36,379
2023-05-08 $59.26 $59.26 $59.00 $59.11 $59.11 11,519
2023-05-05 $58.66 $59.27 $58.66 $59.12 $59.12 12,958
2023-05-04 $58.11 $58.31 $58.09 $58.15 $58.15 125,117
2023-05-03 $59.04 $59.39 $58.58 $58.58 $58.58 22,218
2023-05-02 $59.71 $59.71 $58.47 $58.97 $58.97 21,858
2023-05-01 $59.97 $60.14 $59.87 $59.88 $59.88 13,045
2023-04-28 $59.38 $59.93 $59.38 $59.93 $59.93 20,262
2023-04-27 $58.72 $59.43 $58.72 $59.40 $59.40 21,427
2023-04-26 $59.04 $59.04 $58.43 $58.57 $58.57 21,890
2023-04-25 $59.86 $59.86 $59.08 $59.08 $59.08 17,547
2023-04-24 $60.08 $60.29 $59.98 $60.25 $60.25 30,483
2023-04-21 $60.29 $60.29 $59.89 $60.15 $60.15 8,765
2023-04-20 $60.20 $60.38 $59.97 $60.15 $60.15 24,339
2023-04-19 $60.29 $60.57 $60.20 $60.47 $60.47 17,773
2023-04-18 $60.72 $60.77 $60.36 $60.53 $60.53 17,342
2023-04-17 $60.30 $60.47 $60.09 $60.47 $60.47 17,187
2023-04-14 $60.37 $60.60 $59.82 $60.10 $60.10 47,510
2023-04-13 $60.04 $60.50 $59.98 $60.38 $60.38 45,472
2023-04-12 $60.53 $60.53 $59.84 $59.88 $59.88 11,369
2023-04-11 $60.05 $60.40 $60.05 $60.17 $60.17 18,729
2023-04-10 $59.26 $59.84 $59.26 $59.84 $59.84 20,096
2023-04-06 $59.43 $59.52 $59.18 $59.44 $59.44 33,953
2023-04-05 $59.53 $59.53 $59.16 $59.42 $59.42 25,607
2023-04-04 $59.86 $59.86 $59.50 $59.63 $59.63 21,103
2023-04-03 $60.29 $60.39 $59.91 $60.19 $60.19 567,574
2023-03-31 $59.53 $60.17 $59.53 $60.17 $60.17 15,680
2023-03-30 $59.40 $59.43 $58.95 $59.20 $59.20 21,813
2023-03-29 $58.59 $58.94 $58.52 $58.89 $58.89 23,549
2023-03-28 $58.02 $58.17 $57.81 $57.99 $57.99 10,878
2023-03-27 $58.02 $58.23 $57.77 $57.97 $57.97 40,817
2023-03-24 $56.98 $57.71 $56.94 $57.71 $57.56 28,308
2023-03-23 $57.74 $58.37 $56.99 $57.41 $57.26 39,098
2023-03-22 $58.62 $58.93 $57.50 $57.50 $57.35 14,494
2023-03-21 $58.57 $58.78 $58.45 $58.75 $58.60 20,186
2023-03-20 $57.55 $58.09 $57.55 $57.97 $57.82 12,074
2023-03-17 $58.20 $58.20 $57.26 $57.32 $57.17 15,743
2023-03-16 $57.08 $58.33 $57.08 $58.27 $58.12 27,963
2023-03-15 $57.38 $57.40 $56.74 $57.39 $57.24 21,352
2023-03-14 $58.38 $58.61 $57.69 $58.27 $58.12 22,813
2023-03-13 $57.20 $58.05 $56.90 $57.43 $57.28 10,568
2023-03-10 $58.95 $59.06 $57.61 $57.86 $57.71 28,049
2023-03-09 $60.46 $60.68 $59.08 $59.17 $59.01 29,660
2023-03-08 $60.41 $60.64 $60.15 $60.46 $60.30 15,327
2023-03-07 $61.32 $61.33 $60.36 $60.40 $60.24 14,612
2023-03-06 $61.77 $61.84 $61.32 $61.39 $61.23 20,818
2023-03-03 $60.99 $61.69 $60.84 $61.62 $61.46 12,954
2023-03-02 $59.99 $60.86 $59.82 $60.73 $60.57 10,443
2023-03-01 $60.36 $60.43 $60.11 $60.24 $60.08 24,831
2023-02-28 $60.59 $60.85 $60.46 $60.47 $60.31 15,104
2023-02-27 $60.94 $61.10 $60.53 $60.62 $60.46 32,940
2023-02-24 $60.35 $60.60 $60.09 $60.47 $60.31 19,513
2023-02-23 $61.18 $61.25 $60.46 $61.04 $60.88 18,333
2023-02-22 $60.91 $61.14 $60.62 $60.82 $60.66 21,337
2023-02-21 $61.61 $61.63 $60.80 $60.84 $60.68 20,320
2023-02-17 $62.08 $62.22 $61.74 $62.13 $61.97 145,990
2023-02-16 $62.45 $62.93 $62.29 $62.42 $62.26 28,319
2023-02-15 $62.37 $63.09 $62.37 $63.09 $62.92 41,262
2023-02-14 $62.46 $62.75 $62.15 $62.61 $62.45 11,672
2023-02-13 $62.00 $62.61 $61.97 $62.58 $62.41 19,397
2023-02-10 $61.63 $62.02 $61.57 $61.96 $61.80 22,205
2023-02-09 $62.96 $62.96 $61.69 $61.82 $61.66 13,883
2023-02-08 $62.88 $62.88 $62.41 $62.43 $62.27 11,376
2023-02-07 $62.28 $62.98 $61.91 $62.96 $62.79 48,109
2023-02-06 $62.31 $62.49 $62.13 $62.33 $62.17 14,904
2023-02-03 $62.93 $63.26 $62.58 $62.73 $62.73 31,851
2023-02-02 $63.31 $63.88 $63.13 $63.58 $63.58 45,928
2023-02-01 $62.01 $63.16 $61.64 $62.83 $62.83 17,108
2023-01-31 $61.22 $62.16 $61.22 $62.14 $62.14 22,145
2023-01-30 $61.43 $61.81 $61.11 $61.15 $61.15 26,981
2023-01-27 $61.57 $62.20 $61.52 $61.93 $61.93 16,348
2023-01-26 $61.51 $61.76 $61.08 $61.76 $61.76 23,865
2023-01-25 $60.40 $61.12 $60.15 $61.12 $61.12 104,160
2023-01-24 $61.03 $61.15 $60.84 $61.06 $61.06 28,159
2023-01-23 $60.57 $61.44 $60.49 $61.22 $61.22 68,880
2023-01-20 $59.58 $60.38 $59.20 $60.37 $60.37 136,595
2023-01-19 $59.58 $59.58 $59.05 $59.27 $59.27 16,023
2023-01-18 $61.09 $61.20 $59.87 $59.90 $59.90 31,076
2023-01-17 $60.81 $61.14 $60.78 $60.82 $60.82 15,097
2023-01-13 $60.13 $60.90 $60.13 $60.87 $60.87 78,521
2023-01-12 $60.78 $60.89 $60.02 $60.71 $60.71 96,194
2023-01-11 $59.99 $60.49 $59.95 $60.49 $60.49 165,465
2023-01-10 $59.06 $59.68 $59.06 $59.68 $59.68 124,883
2023-01-09 $59.39 $59.95 $59.23 $59.26 $59.26 20,209
2023-01-06 $58.25 $59.26 $57.89 $59.10 $59.10 13,220
2023-01-05 $58.17 $58.17 $57.68 $57.78 $57.78 46,982
2023-01-04 $58.08 $58.77 $58.07 $58.53 $58.53 28,154
2023-01-03 $58.38 $58.57 $57.36 $57.73 $57.73 39,842
2022-12-30 $57.87 $57.94 $57.39 $57.94 $57.94 40,387
2022-12-29 $57.56 $58.31 $57.43 $58.16 $58.16 52,197
2022-12-28 $57.82 $58.09 $57.08 $57.13 $57.13 42,908
2022-12-27 $57.82 $58.05 $57.52 $57.87 $57.87 59,020
2022-12-23 $57.92 $58.36 $57.79 $58.35 $58.35 16,368
2022-12-22 $58.25 $58.25 $57.10 $58.01 $58.01 29,584
2022-12-21 $58.43 $58.90 $58.28 $58.79 $58.79 30,393
2022-12-20 $57.58 $58.16 $57.56 $57.95 $57.95 64,318
2022-12-19 $58.37 $58.37 $57.56 $57.81 $57.81 31,480
2022-12-16 $58.55 $58.72 $58.03 $58.38 $58.38 20,539
2022-12-15 $59.81 $59.81 $58.92 $59.05 $59.05 21,262
2022-12-14 $60.84 $61.36 $60.39 $60.53 $60.53 26,796
2022-12-13 $62.07 $62.07 $60.45 $60.92 $60.92 46,307
2022-12-12 $59.55 $60.42 $59.55 $60.42 $60.42 18,964
2022-12-09 $59.98 $60.04 $59.50 $59.51 $59.51 10,062
2022-12-08 $59.81 $60.16 $59.60 $59.95 $59.95 135,537
2022-12-07 $59.46 $59.81 $59.31 $59.46 $59.46 17,343
2022-12-06 $60.26 $60.26 $59.15 $59.50 $59.50 26,619
2022-12-05 $61.14 $61.16 $60.06 $60.26 $60.26 33,352
2022-12-02 $60.94 $61.71 $60.88 $61.60 $61.60 46,469
2022-12-01 $61.88 $61.98 $61.31 $61.67 $61.67 33,536
2022-11-30 $60.07 $61.55 $59.73 $61.55 $61.55 33,734
2022-11-29 $59.89 $60.07 $59.74 $59.88 $59.88 24,913
2022-11-28 $60.40 $60.51 $59.67 $59.82 $59.82 130,400
2022-11-25 $60.72 $60.88 $60.72 $60.73 $60.73 5,898
2022-11-23 $60.38 $60.76 $60.35 $60.65 $60.65 52,337
2022-11-22 $59.85 $60.35 $59.72 $60.32 $60.32 17,315
2022-11-21 $59.40 $59.63 $59.25 $59.57 $59.57 17,360
2022-11-18 $60.00 $60.00 $59.26 $59.70 $59.70 28,423
2022-11-17 $58.93 $59.39 $58.77 $59.32 $59.32 726,052
2022-11-16 $60.18 $60.18 $59.76 $59.84 $59.84 29,037
2022-11-15 $60.78 $60.99 $60.37 $60.60 $60.60 40,906
2022-11-14 $60.29 $60.72 $59.87 $59.89 $59.89 28,082
2022-11-11 $59.97 $60.75 $59.97 $60.59 $60.59 28,657
2022-11-10 $58.79 $59.96 $58.71 $59.89 $59.89 33,645
2022-11-09 $57.32 $57.57 $56.57 $56.69 $56.69 22,604
2022-11-08 $57.52 $58.28 $57.52 $57.83 $57.83 117,874
2022-11-07 $57.17 $57.50 $56.92 $57.41 $57.41 198,345
2022-11-04 $57.04 $57.35 $56.20 $56.97 $56.97 18,535
2022-11-03 $55.89 $56.74 $55.74 $56.35 $56.35 22,299
2022-11-02 $57.92 $58.59 $56.60 $56.61 $56.61 29,139
2022-11-01 $58.58 $58.80 $57.97 $58.16 $58.16 22,460
2022-10-31 $58.08 $58.37 $57.96 $58.04 $58.04 70,808
2022-10-28 $57.07 $58.35 $57.07 $58.30 $58.30 35,281
2022-10-27 $57.40 $57.90 $57.06 $57.15 $57.15 74,702
2022-10-26 $57.38 $57.74 $57.04 $57.14 $57.14 33,127
2022-10-25 $55.79 $57.12 $55.79 $57.06 $57.06 30,208
2022-10-24 $55.41 $55.97 $55.22 $55.87 $55.87 36,800
2022-10-21 $54.21 $55.38 $53.87 $55.31 $55.31 32,012
2022-10-20 $54.73 $55.24 $54.06 $54.17 $54.17 30,007
2022-10-19 $54.88 $55.23 $54.35 $54.63 $54.63 53,640
2022-10-18 $55.56 $55.98 $54.85 $55.30 $55.30 324,272
2022-10-17 $54.20 $54.76 $54.20 $54.54 $54.54 36,910
2022-10-14 $54.91 $54.91 $53.14 $53.20 $53.20 23,579
2022-10-13 $52.32 $54.82 $51.96 $54.57 $54.57 56,411
2022-10-12 $53.52 $53.70 $53.37 $53.38 $53.38 30,911
2022-10-11 $53.78 $54.23 $53.41 $53.62 $53.62 41,819
2022-10-10 $54.73 $54.73 $53.57 $53.95 $53.95 24,191
2022-10-07 $55.39 $55.39 $54.10 $54.37 $54.37 39,791
2022-10-06 $56.55 $56.64 $55.85 $55.91 $55.91 26,959
2022-10-05 $56.19 $56.88 $55.66 $56.53 $56.53 44,416
2022-10-04 $55.57 $56.74 $55.57 $56.74 $56.74 37,636
2022-10-03 $53.76 $55.06 $53.63 $54.79 $54.79 37,561
2022-09-30 $53.95 $54.38 $53.22 $53.30 $53.30 30,562
2022-09-29 $54.13 $54.13 $53.42 $53.79 $53.79 30,536
2022-09-28 $53.83 $55.14 $53.83 $54.91 $54.91 46,531
2022-09-27 $54.23 $54.58 $53.30 $53.60 $53.60 32,206
2022-09-26 $54.34 $54.72 $53.60 $53.68 $53.68 39,144
2022-09-23 $54.99 $54.99 $53.86 $54.57 $54.57 41,415
2022-09-22 $56.46 $56.46 $55.49 $55.56 $55.56 84,108
2022-09-21 $57.69 $58.13 $56.48 $56.50 $56.50 20,259
2022-09-20 $58.00 $58.00 $57.10 $57.42 $57.42 19,057
2022-09-19 $57.57 $58.38 $57.56 $58.36 $58.36 19,539
2022-09-16 $58.27 $58.27 $57.54 $57.94 $57.94 18,764
2022-09-15 $59.10 $59.58 $58.53 $58.68 $58.68 22,887
2022-09-14 $59.20 $59.40 $58.74 $59.24 $59.24 24,816
2022-09-13 $60.24 $60.36 $59.08 $59.16 $59.16 90,285
2022-09-12 $61.55 $61.70 $61.37 $61.64 $61.64 64,131
2022-09-09 $60.51 $61.19 $60.51 $61.08 $61.08 18,139
2022-09-08 $58.98 $60.10 $58.92 $60.07 $60.07 18,902
2022-09-07 $58.37 $59.55 $58.37 $59.46 $59.46 33,143
2022-09-06 $58.57 $58.62 $58.02 $58.22 $58.22 38,914
2022-09-02 $59.64 $59.69 $58.21 $58.43 $58.43 26,178
2022-09-01 $58.27 $58.87 $57.96 $58.85 $58.85 22,726
2022-08-31 $59.58 $59.79 $58.99 $58.99 $58.99 17,361
2022-08-30 $60.28 $60.28 $59.15 $59.38 $59.38 15,980
2022-08-29 $59.86 $60.54 $59.86 $60.05 $60.05 23,517
2022-08-26 $62.65 $62.65 $60.44 $60.47 $60.47 22,689
2022-08-25 $61.75 $62.46 $61.75 $62.46 $62.46 14,451
2022-08-24 $60.98 $61.67 $60.98 $61.47 $61.47 24,353
2022-08-23 $61.34 $61.66 $61.07 $61.14 $61.14 38,909
2022-08-22 $61.64 $61.69 $61.07 $61.22 $61.22 14,479
2022-08-19 $62.89 $62.92 $62.36 $62.53 $62.53 13,933
2022-08-18 $63.21 $63.53 $63.14 $63.45 $63.45 12,804
2022-08-17 $63.24 $63.58 $62.93 $63.22 $63.22 37,004
2022-08-16 $63.51 $64.17 $63.45 $63.92 $63.92 59,232
2022-08-15 $63.10 $63.85 $63.10 $63.75 $63.75 18,601
2022-08-12 $63.04 $63.64 $62.89 $63.62 $63.62 25,065
2022-08-11 $62.85 $63.40 $62.49 $62.61 $62.61 54,163
2022-08-10 $61.87 $62.47 $61.87 $62.44 $62.44 44,901
2022-08-09 $61.11 $61.15 $60.77 $60.92 $60.92 50,712
2022-08-08 $61.50 $61.99 $61.33 $61.38 $61.38 32,143
2022-08-05 $60.24 $61.21 $60.24 $61.17 $61.17 31,876
2022-08-04 $60.98 $61.16 $60.87 $61.01 $61.01 28,889
2022-08-03 $60.57 $61.22 $60.57 $61.10 $61.10 20,875
2022-08-02 $60.41 $60.88 $60.04 $60.34 $60.34 35,086
2022-08-01 $60.11 $60.69 $60.01 $60.50 $60.50 27,824
2022-07-29 $59.79 $60.72 $59.79 $60.62 $60.62 19,711
2022-07-28 $59.00 $60.05 $59.00 $60.00 $60.00 42,216
2022-07-27 $58.09 $59.27 $58.08 $59.04 $59.04 34,619
2022-07-26 $58.02 $58.07 $57.64 $57.79 $57.79 23,409
2022-07-25 $58.26 $58.49 $58.13 $58.41 $58.41 26,421
2022-07-22 $58.96 $59.12 $57.95 $58.24 $58.24 26,612
2022-07-21 $58.08 $58.80 $57.86 $58.80 $58.80 78,428
2022-07-20 $57.90 $58.48 $57.71 $58.34 $58.34 20,209
2022-07-19 $56.88 $57.86 $56.82 $57.76 $57.76 10,288
2022-07-18 $56.98 $57.00 $55.99 $56.12 $56.12 54,376
2022-07-15 $55.97 $56.33 $55.64 $56.31 $56.31 20,421
2022-07-14 $54.89 $55.27 $54.46 $55.23 $55.23 26,391
2022-07-13 $55.23 $56.06 $55.15 $55.73 $55.73 23,703
2022-07-12 $56.41 $56.59 $55.80 $56.00 $56.00 85,083
2022-07-11 $56.78 $56.78 $56.30 $56.41 $56.41 11,159
2022-07-08 $56.98 $57.40 $56.89 $57.07 $57.07 30,981
2022-07-07 $56.99 $57.34 $56.79 $57.25 $57.25 118,322
2022-07-06 $56.19 $56.67 $55.88 $56.31 $56.31 27,379
2022-07-05 $55.19 $56.31 $54.92 $56.31 $56.31 60,001
2022-07-01 $55.64 $56.29 $55.26 $56.25 $56.25 66,633
2022-06-30 $55.53 $56.06 $54.88 $55.52 $55.52 65,385
2022-06-29 $56.22 $56.22 $55.66 $56.01 $56.01 41,961
2022-06-28 $57.60 $58.07 $56.28 $56.33 $56.33 19,929
2022-06-27 $57.35 $57.66 $57.10 $57.33 $57.33 45,177
2022-06-24 $56.32 $57.43 $56.21 $57.42 $57.42 32,239
2022-06-23 $55.44 $55.91 $55.12 $55.88 $55.62 38,919
2022-06-22 $54.38 $55.77 $54.38 $55.26 $55.01 18,263
2022-06-21 $54.94 $55.58 $54.94 $55.29 $55.04 334,539
2022-06-17 $54.17 $54.51 $53.50 $54.21 $53.96 40,703
2022-06-16 $54.66 $54.80 $53.58 $53.91 $53.66 105,026
2022-06-15 $55.71 $56.62 $55.10 $56.01 $55.75 556,106
2022-06-14 $55.80 $55.98 $54.76 $55.28 $55.03 74,980
2022-06-13 $56.75 $56.75 $55.30 $55.51 $55.25 57,666
2022-06-10 $58.91 $58.91 $58.01 $58.06 $57.79 64,318
2022-06-09 $60.93 $61.17 $59.79 $59.82 $59.54 55,655
2022-06-08 $61.83 $62.10 $61.27 $61.36 $61.08 22,972
2022-06-07 $60.75 $62.18 $60.75 $62.14 $61.85 62,145
2022-06-06 $61.79 $61.96 $61.31 $61.48 $61.20 91,242
2022-06-03 $61.45 $61.68 $61.10 $61.27 $60.99 249,744
2022-06-02 $60.70 $62.12 $60.61 $62.09 $61.80 25,464
2022-06-01 $61.84 $61.84 $60.27 $60.77 $60.49 60,009
2022-05-31 $61.99 $61.99 $61.17 $61.39 $61.10 42,728
2022-05-27 $60.80 $62.06 $60.80 $62.06 $61.77 28,386
2022-05-26 $59.38 $60.73 $59.38 $60.54 $60.26 177,035
2022-05-25 $58.19 $59.46 $58.19 $59.22 $58.95 42,620
2022-05-24 $58.45 $58.64 $57.53 $58.45 $58.18 77,759
2022-05-23 $58.62 $59.21 $58.30 $59.06 $58.79 58,662
2022-05-20 $58.74 $58.84 $56.98 $58.24 $57.97 72,178
2022-05-19 $58.22 $58.86 $57.80 $58.22 $57.95 107,119
2022-05-18 $59.68 $59.80 $57.97 $58.18 $57.91 36,818
2022-05-17 $59.98 $60.50 $59.68 $60.48 $60.20 95,276
2022-05-16 $59.65 $59.75 $59.10 $59.25 $58.98 40,315
2022-05-13 $58.89 $59.89 $58.89 $59.67 $59.40 78,140
2022-05-12 $57.24 $58.45 $57.05 $58.01 $57.74 67,897
2022-05-11 $58.54 $59.44 $57.68 $57.74 $57.47 42,087
2022-05-10 $59.37 $59.44 $57.97 $58.57 $58.30 36,411
2022-05-09 $59.99 $60.09 $58.45 $58.69 $58.42 56,703
2022-05-06 $61.53 $61.53 $60.16 $60.89 $60.61 29,460
2022-05-05 $63.51 $63.51 $61.17 $61.70 $61.42 35,667
2022-05-04 $62.14 $63.97 $61.59 $63.88 $63.59 52,897
2022-05-03 $61.92 $62.51 $61.83 $62.11 $61.82 28,510
2022-05-02 $61.62 $61.96 $60.50 $61.78 $61.50 23,357
2022-04-29 $63.11 $63.67 $61.36 $61.43 $61.15 34,687
2022-04-28 $63.03 $63.73 $62.02 $63.50 $63.21 74,149
2022-04-27 $62.60 $63.02 $62.26 $62.35 $62.06 20,652
2022-04-26 $63.84 $63.84 $62.32 $62.32 $62.03 27,629
2022-04-25 $63.13 $64.04 $62.69 $64.01 $63.72 51,802
2022-04-22 $65.65 $65.65 $63.62 $63.67 $63.38 52,654
2022-04-21 $67.07 $67.13 $65.30 $65.46 $65.16 37,086
2022-04-20 $66.99 $67.07 $66.59 $66.68 $66.37 25,257
2022-04-19 $65.12 $66.71 $65.12 $66.60 $66.29 25,201
2022-04-18 $65.45 $65.52 $64.96 $65.22 $64.92 16,991
2022-04-14 $66.19 $66.46 $65.57 $65.58 $65.28 22,568
2022-04-13 $65.33 $66.33 $65.33 $66.27 $65.97 243,018
2022-04-12 $66.33 $66.58 $65.13 $65.36 $65.06 29,312
2022-04-11 $66.14 $66.32 $65.64 $65.65 $65.35 23,532
2022-04-08 $66.55 $66.75 $66.32 $66.33 $66.03 25,875
2022-04-07 $66.05 $66.71 $65.57 $66.41 $66.10 124,305
2022-04-06 $66.50 $66.50 $65.67 $66.22 $65.92 26,805
2022-04-05 $67.77 $67.79 $66.65 $66.81 $66.50 30,271
2022-04-04 $67.44 $67.82 $67.35 $67.78 $67.47 91,631
2022-04-01 $67.51 $67.51 $66.84 $67.40 $67.09 40,486
2022-03-31 $68.16 $68.16 $67.10 $67.14 $66.83 24,808
2022-03-30 $68.71 $68.71 $67.83 $68.06 $67.75 19,628
2022-03-29 $67.95 $68.90 $67.95 $68.78 $68.46 63,710
2022-03-28 $67.03 $67.49 $66.62 $67.46 $67.15 20,181
2022-03-25 $67.09 $67.09 $66.52 $67.04 $66.73 22,224
2022-03-24 $66.41 $67.10 $66.39 $67.09 $66.63 26,465
2022-03-23 $66.71 $66.89 $66.26 $66.27 $65.81 23,037
2022-03-22 $66.66 $67.28 $66.66 $67.13 $66.67 145,478
2022-03-21 $66.77 $66.77 $65.94 $66.38 $65.92 30,427
2022-03-18 $65.67 $66.72 $65.67 $66.70 $66.24 54,080
2022-03-17 $64.73 $65.86 $64.56 $65.85 $65.40 21,727
2022-03-16 $64.20 $64.87 $63.52 $64.83 $64.38 43,105
2022-03-15 $62.57 $63.25 $62.37 $63.15 $62.72 53,129
2022-03-14 $62.68 $63.02 $61.79 $62.01 $61.58 157,746
2022-03-11 $64.38 $64.38 $62.57 $62.61 $62.18 42,108
2022-03-10 $62.94 $63.66 $62.82 $63.58 $63.14 26,937
2022-03-09 $63.41 $64.24 $63.41 $63.91 $63.47 64,565
2022-03-08 $62.58 $63.80 $62.17 $62.34 $61.91 37,902
2022-03-07 $64.56 $64.64 $62.62 $62.67 $62.24 115,916
2022-03-04 $65.01 $65.01 $64.02 $64.67 $64.23 67,902
2022-03-03 $66.39 $66.39 $65.09 $65.36 $64.91 43,508
2022-03-02 $65.18 $66.16 $64.96 $65.96 $65.51 43,196
2022-03-01 $65.67 $65.80 $64.35 $64.75 $64.30 107,749
2022-02-28 $65.35 $66.10 $65.06 $65.77 $65.32 34,105
2022-02-25 $64.69 $65.95 $64.30 $65.91 $65.46 421,699
2022-02-24 $62.02 $64.44 $61.64 $64.34 $63.90 65,746
2022-02-23 $64.80 $65.02 $63.15 $63.22 $62.79 133,017
2022-02-22 $64.77 $65.41 $63.97 $64.40 $63.96 64,831
2022-02-18 $65.74 $65.86 $64.88 $65.11 $64.66 27,958
2022-02-17 $66.87 $66.87 $65.56 $65.68 $65.23 66,568
2022-02-16 $66.98 $67.39 $66.58 $67.20 $66.74 37,962
2022-02-15 $66.89 $67.24 $66.78 $67.19 $66.73 24,397
2022-02-14 $66.42 $66.80 $65.60 $66.02 $65.57 320,548
2022-02-11 $67.64 $68.07 $66.23 $66.46 $66.00 57,576
2022-02-10 $67.98 $69.09 $67.29 $67.60 $67.14 32,338
2022-02-09 $68.33 $68.80 $68.23 $68.79 $68.32 29,181
2022-02-08 $66.86 $67.47 $66.50 $67.41 $66.95 30,586
2022-02-07 $66.81 $67.33 $66.62 $66.77 $66.31 101,320
2022-02-04 $66.44 $67.25 $65.95 $66.72 $66.26 26,586
2022-02-03 $66.75 $67.25 $66.29 $66.36 $65.90 38,505
2022-02-02 $67.53 $67.76 $67.15 $67.69 $67.22 45,234
2022-02-01 $67.33 $67.55 $66.53 $67.46 $67.00 398,947
2022-01-31 $65.36 $66.92 $65.28 $66.87 $66.41 73,639
2022-01-28 $64.14 $65.39 $63.53 $65.36 $64.91 474,416
2022-01-27 $65.35 $65.69 $63.86 $64.08 $63.64 70,633
2022-01-26 $66.04 $66.36 $64.01 $64.51 $64.07 99,962
2022-01-25 $64.92 $65.91 $64.17 $65.09 $64.64 45,040
2022-01-24 $64.67 $66.10 $63.13 $66.03 $65.58 147,182
2022-01-21 $66.64 $66.81 $65.48 $65.54 $65.09 101,032
2022-01-20 $67.65 $68.58 $66.65 $66.75 $66.29 35,581
2022-01-19 $68.59 $68.59 $67.47 $67.50 $67.04 34,447
2022-01-18 $68.96 $68.96 $68.03 $68.11 $67.64 67,621
2022-01-14 $68.98 $69.45 $68.55 $69.41 $68.93 55,958
2022-01-13 $70.50 $70.61 $69.43 $69.54 $69.06 112,483
2022-01-12 $70.92 $70.96 $70.20 $70.39 $69.91 46,221
2022-01-11 $69.86 $70.50 $69.34 $70.45 $69.97 46,216
2022-01-10 $69.62 $69.71 $68.41 $69.65 $69.17 45,220
2022-01-07 $70.32 $70.45 $69.80 $69.86 $69.38 211,820
2022-01-06 $69.97 $70.66 $69.70 $70.21 $69.73 59,385
2022-01-05 $71.58 $71.65 $70.08 $70.08 $69.60 92,316
2022-01-04 $71.91 $71.91 $71.21 $71.55 $71.06 112,514
2022-01-03 $71.86 $71.86 $70.98 $71.37 $70.88 62,609
2021-12-31 $71.70 $71.76 $71.48 $71.49 $71.00 26,004
2021-12-30 $71.92 $71.94 $71.55 $71.60 $71.11 39,293
2021-12-29 $71.65 $71.71 $71.35 $71.62 $71.13 27,161
2021-12-28 $71.70 $71.78 $71.37 $71.40 $70.91 65,859
2021-12-27 $71.22 $71.53 $70.80 $71.53 $71.04 49,284
2021-12-23 $70.99 $71.33 $70.99 $71.11 $70.26 50,763
2021-12-22 $70.18 $70.66 $70.11 $70.64 $69.80 71,030
2021-12-21 $69.45 $70.18 $69.45 $70.18 $69.34 111,559
2021-12-20 $68.71 $68.95 $68.14 $68.73 $67.91 41,091
2021-12-17 $69.69 $70.30 $69.25 $69.64 $68.81 48,988
2021-12-16 $70.82 $70.84 $69.72 $69.90 $69.07 37,816
2021-12-15 $69.62 $70.37 $69.04 $70.32 $69.48 18,649
2021-12-14 $69.49 $69.82 $69.14 $69.44 $68.61 75,306
2021-12-13 $70.51 $70.51 $69.82 $69.97 $69.14 23,806
2021-12-10 $70.85 $70.85 $70.13 $70.51 $69.67 65,014
2021-12-09 $70.75 $70.82 $70.28 $70.28 $69.44 32,478
2021-12-08 $70.73 $71.18 $70.71 $71.11 $70.26 17,947
2021-12-07 $70.35 $70.95 $70.26 $70.61 $69.77 48,355
2021-12-06 $68.83 $69.65 $68.44 $69.25 $68.43 73,257
2021-12-03 $69.46 $69.46 $67.87 $68.38 $67.57 170,946
2021-12-02 $68.27 $69.29 $68.13 $69.06 $68.24 35,184
2021-12-01 $69.93 $69.93 $67.55 $67.57 $66.77 65,402
2021-11-30 $70.28 $70.28 $68.80 $69.03 $68.21 50,834
2021-11-29 $71.19 $71.19 $70.16 $70.61 $69.77 37,735
2021-11-26 $70.75 $70.75 $69.82 $70.03 $69.20 30,774
2021-11-24 $71.18 $71.56 $70.90 $71.55 $70.70 39,865
2021-11-23 $71.33 $71.35 $70.85 $71.23 $70.38 31,103
2021-11-22 $71.83 $71.86 $71.20 $71.20 $70.35 39,216
2021-11-19 $72.01 $72.01 $71.48 $71.57 $70.72 45,519
2021-11-18 $72.40 $72.40 $71.61 $71.91 $71.05 26,267
2021-11-17 $72.67 $72.67 $72.11 $72.24 $71.38 34,931
2021-11-16 $72.29 $72.88 $72.29 $72.67 $71.80 35,787
2021-11-15 $72.54 $72.54 $72.26 $72.34 $71.48 35,799
2021-11-12 $72.17 $72.33 $71.86 $72.32 $71.46 27,024
2021-11-11 $71.99 $71.99 $71.77 $71.84 $70.98 36,098
2021-11-10 $72.01 $72.36 $71.48 $71.70 $70.85 41,127
2021-11-09 $72.43 $72.48 $72.02 $72.37 $71.51 35,599
2021-11-08 $72.36 $72.73 $72.12 $72.30 $71.44 25,044
2021-11-05 $72.17 $72.38 $71.78 $72.05 $71.19 64,571
2021-11-04 $71.91 $71.98 $71.53 $71.72 $70.87 32,553
2021-11-03 $71.41 $71.76 $71.21 $71.73 $70.88 33,467
2021-11-02 $71.45 $71.45 $71.15 $71.41 $70.56 44,399
2021-11-01 $71.09 $71.23 $70.83 $71.23 $70.38 17,833
2021-10-29 $70.48 $70.91 $70.48 $70.81 $69.97 27,595
2021-10-28 $70.17 $70.83 $70.17 $70.81 $69.97 76,871
2021-10-27 $71.15 $71.15 $70.10 $70.11 $69.28 55,428
2021-10-26 $71.32 $71.42 $71.02 $71.02 $70.17 47,386
2021-10-25 $71.19 $71.28 $70.86 $71.10 $70.25 25,661
2021-10-22 $70.92 $71.25 $70.71 $71.01 $70.16 58,307
2021-10-21 $70.64 $70.91 $70.51 $70.91 $70.07 27,962
2021-10-20 $70.26 $70.70 $70.26 $70.64 $69.80 48,243
2021-10-19 $69.90 $70.22 $69.90 $70.17 $69.33 41,038
2021-10-18 $69.62 $69.76 $69.24 $69.72 $68.89 35,587
2021-10-15 $69.77 $70.05 $69.57 $69.61 $68.78 91,145
2021-10-14 $68.70 $69.33 $68.70 $69.28 $68.45 30,138
2021-10-13 $67.88 $68.21 $67.57 $68.17 $67.36 53,231
2021-10-12 $67.78 $68.14 $67.69 $67.86 $67.05 27,008
2021-10-11 $68.07 $68.54 $67.69 $67.72 $66.91 27,727
2021-10-08 $68.63 $68.64 $68.11 $68.15 $67.34 148,845
2021-10-07 $68.25 $68.82 $68.25 $68.33 $67.52 50,587
2021-10-06 $67.09 $67.71 $66.60 $67.71 $66.90 36,659
2021-10-05 $67.26 $67.82 $67.05 $67.45 $66.65 37,664
2021-10-04 $67.56 $67.56 $66.60 $66.90 $66.10 223,871
2021-10-01 $67.28 $67.88 $66.61 $67.54 $66.74 88,763
2021-09-30 $67.80 $67.93 $66.85 $66.85 $66.05 33,535
2021-09-29 $67.77 $68.03 $67.63 $67.65 $66.84 28,575
2021-09-28 $68.44 $68.44 $67.55 $67.59 $66.79 33,061
2021-09-27 $68.87 $69.16 $68.79 $68.85 $68.03 71,258
2021-09-24 $68.55 $69.09 $68.55 $68.94 $68.12 205,922
2021-09-23 $68.72 $69.43 $68.72 $69.19 $68.17 56,982
2021-09-22 $67.90 $68.60 $67.90 $68.28 $67.27 55,723
2021-09-21 $68.11 $68.20 $67.48 $67.64 $66.64 39,183
2021-09-20 $67.99 $67.99 $66.98 $67.70 $66.70 56,802
2021-09-17 $69.36 $69.36 $68.70 $68.75 $67.74 26,341
2021-09-16 $69.35 $69.44 $68.91 $69.27 $68.25 38,498
2021-09-15 $68.66 $69.35 $68.61 $69.28 $68.26 30,685
2021-09-14 $69.41 $69.41 $68.55 $68.69 $67.68 32,983
2021-09-13 $69.41 $69.41 $68.85 $69.10 $68.08 24,557
2021-09-10 $69.89 $69.89 $69.03 $69.03 $68.01 23,382
2021-09-09 $69.73 $69.98 $69.47 $69.48 $68.46 19,846
2021-09-08 $69.54 $69.81 $69.45 $69.71 $68.68 44,536
2021-09-07 $70.53 $70.53 $69.79 $69.81 $68.78 46,164
2021-09-03 $70.52 $70.52 $70.31 $70.42 $69.38 15,909
2021-09-02 $70.20 $70.50 $70.20 $70.48 $69.44 21,398
2021-09-01 $70.36 $70.36 $69.84 $70.06 $69.03 15,809
2021-08-31 $70.00 $70.11 $69.90 $69.99 $68.96 22,731
2021-08-30 $70.23 $70.26 $70.00 $70.07 $69.04 22,202
2021-08-27 $69.50 $70.20 $69.50 $70.11 $69.08 18,900
2021-08-26 $69.95 $69.95 $69.37 $69.42 $68.40 38,422
2021-08-25 $69.44 $69.93 $69.44 $69.87 $68.84 26,293
2021-08-24 $69.38 $69.56 $69.38 $69.49 $68.47 19,593
2021-08-23 $69.01 $69.25 $69.01 $69.14 $68.12 45,476
2021-08-20 $68.20 $68.66 $68.20 $68.62 $67.61 23,232
2021-08-19 $67.75 $68.32 $67.75 $68.11 $67.11 77,374
2021-08-18 $68.70 $68.90 $68.19 $68.24 $67.23 28,457
2021-08-17 $69.10 $69.10 $68.43 $68.91 $67.89 37,568
2021-08-16 $69.05 $69.36 $68.90 $69.36 $68.34 35,100
2021-08-13 $69.53 $69.53 $69.31 $69.38 $68.36 31,202
2021-08-12 $69.43 $69.43 $69.13 $69.39 $68.37 33,326
2021-08-11 $69.07 $69.35 $69.00 $69.34 $68.32 170,171
2021-08-10 $68.86 $69.12 $68.86 $68.98 $67.96 48,064
2021-08-09 $68.90 $68.97 $68.71 $68.84 $67.83 32,718
2021-08-06 $69.06 $69.06 $68.81 $68.90 $67.88 27,050
2021-08-05 $68.64 $68.82 $68.58 $68.79 $67.78 25,636
2021-08-04 $68.45 $68.70 $68.33 $68.40 $67.39 34,124
2021-08-03 $68.29 $68.77 $68.01 $68.74 $67.73 26,274
2021-08-02 $68.74 $68.81 $68.22 $68.26 $67.25 20,198
2021-07-30 $68.34 $68.70 $68.30 $68.32 $67.31 26,984
2021-07-29 $68.31 $68.82 $68.31 $68.59 $67.58 40,652
2021-07-28 $68.22 $68.37 $67.88 $68.17 $67.17 30,860
2021-07-27 $68.19 $68.19 $67.58 $67.99 $66.99 27,948
2021-07-26 $67.91 $68.16 $67.91 $68.15 $67.15 19,304
2021-07-23 $67.90 $68.19 $67.67 $68.14 $67.14 18,600
2021-07-22 $67.65 $67.65 $67.34 $67.52 $66.53 25,951
2021-07-21 $67.23 $67.55 $67.23 $67.54 $66.54 19,432
2021-07-20 $65.82 $67.10 $65.82 $66.97 $65.98 20,171
2021-07-19 $65.79 $65.84 $65.36 $65.70 $64.73 27,230
2021-07-16 $67.42 $67.42 $66.64 $66.69 $65.71 43,530
2021-07-15 $67.02 $67.18 $66.69 $67.07 $66.08 52,118
2021-07-14 $67.51 $67.73 $67.08 $67.18 $66.19 40,886
2021-07-13 $67.78 $67.81 $67.38 $67.38 $66.39 20,444
2021-07-12 $67.97 $68.01 $67.74 $68.00 $67.00 45,911
2021-07-09 $67.36 $67.93 $67.36 $67.92 $66.92 35,012
2021-07-08 $66.80 $67.19 $66.46 $66.98 $65.99 51,158
2021-07-07 $67.70 $67.71 $67.19 $67.67 $66.67 28,313
2021-07-06 $67.93 $67.93 $67.20 $67.57 $66.57 56,565
2021-07-02 $67.69 $67.84 $67.58 $67.79 $66.79 13,579
2021-07-01 $67.21 $67.57 $67.21 $67.51 $66.52 32,848
2021-06-30 $67.27 $67.27 $67.11 $67.20 $66.21 50,366
2021-06-29 $67.43 $67.47 $67.19 $67.26 $66.27 26,447
2021-06-28 $67.25 $67.30 $67.01 $67.24 $66.25 27,920
2021-06-25 $67.12 $67.25 $67.01 $67.23 $66.24 37,430
2021-06-24 $66.72 $66.95 $66.72 $66.85 $65.87 40,643
2021-06-23 $66.72 $66.86 $66.67 $66.68 $65.48 53,161
2021-06-22 $66.34 $66.85 $66.33 $66.73 $65.53 47,615
2021-06-21 $65.76 $66.40 $65.59 $66.40 $65.21 34,323
2021-06-18 $65.90 $65.90 $65.37 $65.41 $64.24 51,651
2021-06-17 $66.36 $66.47 $65.88 $66.26 $65.07 19,725
2021-06-16 $66.92 $66.92 $66.09 $66.42 $65.23 54,972
2021-06-15 $66.99 $67.00 $66.61 $66.77 $65.57 48,832
2021-06-14 $67.11 $67.11 $66.68 $66.92 $65.72 26,013
2021-06-11 $66.98 $67.00 $66.72 $67.00 $65.80 50,126
2021-06-10 $66.70 $66.85 $66.46 $66.75 $65.55 162,920
2021-06-09 $66.88 $66.88 $66.49 $66.49 $65.30 29,256
2021-06-08 $66.57 $66.78 $66.26 $66.71 $65.51 35,168
2021-06-07 $66.70 $66.70 $66.49 $66.60 $65.41 49,670
2021-06-04 $66.45 $66.58 $66.31 $66.55 $65.36 35,478
2021-06-03 $65.87 $66.19 $65.66 $66.07 $64.89 35,241
2021-06-02 $66.25 $66.40 $66.13 $66.34 $65.15 47,840
2021-06-01 $66.72 $66.72 $66.14 $66.31 $65.12 67,083
2021-05-28 $66.42 $66.42 $66.13 $66.13 $64.94 43,675
2021-05-27 $66.12 $66.12 $65.90 $66.07 $64.89 24,142
2021-05-26 $65.80 $65.84 $65.52 $65.82 $64.64 82,540
2021-05-25 $65.81 $66.42 $65.48 $65.54 $64.36 46,501
2021-05-24 $65.48 $65.97 $65.48 $65.77 $64.59 87,066
2021-05-21 $65.31 $65.72 $65.21 $65.22 $64.05 124,525
2021-05-20 $64.61 $65.31 $64.61 $65.13 $63.96 31,033
2021-05-19 $63.89 $64.41 $63.55 $64.41 $63.26 760,262
2021-05-18 $64.98 $65.20 $64.69 $64.69 $63.53 39,010
2021-05-17 $65.09 $65.13 $64.70 $65.03 $63.86 28,287
2021-05-14 $64.64 $65.27 $64.50 $65.15 $63.98 36,511
2021-05-13 $63.71 $64.28 $63.53 $64.04 $62.89 30,259
2021-05-12 $64.62 $64.68 $63.27 $63.35 $62.21 48,681
2021-05-11 $64.56 $64.96 $64.25 $64.84 $63.68 30,596
2021-05-10 $66.11 $66.11 $65.34 $65.34 $64.17 59,772
2021-05-07 $65.43 $65.92 $65.37 $65.87 $64.69 31,707
2021-05-06 $65.11 $65.20 $64.55 $65.20 $64.03 138,225
2021-05-05 $65.30 $65.37 $65.07 $65.13 $63.96 18,669
2021-05-04 $64.98 $65.25 $64.74 $65.25 $64.08 24,644
2021-05-03 $65.86 $65.86 $65.51 $65.53 $64.35 33,513
2021-04-30 $65.59 $65.74 $65.24 $65.33 $64.16 38,405
2021-04-29 $66.00 $66.00 $65.32 $65.81 $64.63 39,527
2021-04-28 $65.44 $65.69 $65.44 $65.54 $64.36 46,199
2021-04-27 $65.48 $65.68 $65.47 $65.62 $64.44 43,683
2021-04-26 $65.42 $65.69 $65.42 $65.60 $64.42 35,801
2021-04-23 $64.73 $65.59 $64.73 $65.43 $64.26 33,038
2021-04-22 $65.25 $65.35 $64.63 $64.75 $63.59 83,701
2021-04-21 $64.11 $65.09 $64.11 $65.09 $63.92 110,881
2021-04-20 $64.39 $64.76 $64.14 $64.37 $63.22 68,369
2021-04-19 $65.40 $65.40 $64.56 $64.76 $63.60 123,991
2021-04-16 $65.41 $65.41 $64.97 $65.15 $63.98 112,182
2021-04-15 $64.68 $64.94 $64.56 $64.94 $63.78 419,691
2021-04-14 $64.39 $64.63 $64.17 $64.26 $63.11 52,686
2021-04-13 $64.31 $64.39 $64.05 $64.32 $63.17 25,320
2021-04-12 $64.30 $64.30 $63.89 $64.18 $63.03 117,168
2021-04-09 $63.54 $64.04 $63.54 $64.04 $62.89 21,175
2021-04-08 $63.80 $63.80 $63.40 $63.73 $62.59 38,117
2021-04-07 $63.67 $63.67 $63.32 $63.45 $62.31 52,582
2021-04-06 $63.33 $63.85 $63.33 $63.71 $62.57 71,788
2021-04-05 $63.51 $63.61 $63.35 $63.58 $62.44 127,117
2021-04-01 $62.45 $62.99 $62.45 $62.99 $61.86 70,865
2021-03-31 $62.64 $62.64 $62.26 $62.29 $61.17 51,528
2021-03-30 $61.80 $62.21 $61.80 $62.19 $61.07 55,462
2021-03-29 $62.01 $62.33 $61.79 $62.17 $61.06 36,419
2021-03-26 $61.39 $62.45 $61.39 $62.44 $61.32 833,934
2021-03-25 $60.44 $61.41 $60.19 $61.34 $60.24 474,236
2021-03-24 $61.27 $61.70 $60.95 $60.96 $59.70 186,014
2021-03-23 $61.50 $61.78 $61.03 $61.25 $59.98 59,573
2021-03-22 $61.42 $62.03 $61.42 $61.88 $60.60 160,675
2021-03-19 $61.35 $61.90 $61.20 $61.59 $60.31 25,490
2021-03-18 $61.74 $62.34 $61.49 $61.58 $60.30 42,186
2021-03-17 $61.73 $62.44 $61.72 $62.39 $61.10 73,226
2021-03-16 $62.93 $62.93 $62.04 $62.19 $60.90 50,542
2021-03-15 $61.87 $62.59 $61.87 $62.59 $61.29 34,191
2021-03-12 $61.64 $62.03 $61.53 $62.03 $60.74 55,107
2021-03-11 $61.26 $61.94 $61.26 $61.74 $60.46 443,470
2021-03-10 $60.84 $61.39 $60.84 $61.14 $59.87 69,241
2021-03-09 $60.86 $61.07 $60.56 $60.67 $59.41 74,553
2021-03-08 $59.95 $60.83 $59.95 $60.08 $58.83 35,026
2021-03-05 $59.28 $60.17 $58.23 $60.07 $58.82 112,908
2021-03-04 $59.97 $59.97 $58.25 $58.90 $57.68 181,321
2021-03-03 $60.34 $60.58 $59.85 $59.86 $58.62 536,149
2021-03-02 $60.83 $61.05 $60.62 $60.64 $59.38 33,172
2021-03-01 $60.65 $61.28 $60.65 $61.05 $59.78 40,235
2021-02-26 $60.40 $60.40 $59.35 $59.68 $58.44 30,842
2021-02-25 $61.49 $61.49 $59.76 $60.00 $58.76 36,639
2021-02-24 $60.45 $61.54 $60.45 $61.47 $60.19 167,454
2021-02-23 $60.79 $60.91 $59.66 $60.77 $59.51 330,398
2021-02-22 $61.20 $61.20 $60.64 $60.64 $59.38 434,555
2021-02-19 $61.41 $61.41 $61.10 $61.12 $59.85 43,745
2021-02-18 $61.05 $61.05 $60.55 $60.80 $59.54 27,598
2021-02-17 $60.73 $61.05 $60.58 $61.04 $59.77 124,181
2021-02-16 $61.83 $61.83 $61.05 $61.15 $59.88 36,194
2021-02-12 $60.81 $61.30 $60.81 $61.30 $60.03 53,803
2021-02-11 $61.24 $61.24 $60.61 $61.01 $59.74 47,524
2021-02-10 $60.75 $61.07 $60.63 $60.81 $59.55 36,488
2021-02-09 $60.67 $60.77 $60.48 $60.63 $59.37 44,109
2021-02-08 $60.13 $60.57 $60.13 $60.54 $59.28 157,479
2021-02-05 $59.96 $60.13 $59.94 $60.06 $58.81 28,889
2021-02-04 $59.38 $59.69 $59.13 $59.69 $58.45 24,179
2021-02-03 $59.21 $59.21 $58.64 $58.95 $57.73 40,983
2021-02-02 $58.66 $59.16 $58.59 $58.95 $57.73 313,637
2021-02-01 $57.90 $58.13 $57.34 $58.00 $56.80 27,411
2021-01-29 $58.00 $58.00 $56.91 $57.18 $55.99 52,321
2021-01-28 $58.04 $58.56 $57.78 $58.08 $56.88 22,646
2021-01-27 $58.42 $58.42 $57.21 $57.32 $56.13 472,970
2021-01-26 $59.79 $59.79 $58.91 $58.91 $57.69 33,780
2021-01-25 $59.64 $59.64 $58.84 $59.33 $58.10 33,089
2021-01-22 $58.98 $59.48 $58.98 $59.39 $58.16 41,546
2021-01-21 $59.69 $59.86 $59.49 $59.57 $58.33 79,219
2021-01-20 $59.44 $59.94 $59.44 $59.86 $58.62 62,417
2021-01-19 $59.58 $59.58 $59.18 $59.32 $58.09 79,920
2021-01-15 $59.26 $59.26 $58.52 $58.97 $57.75 112,871
2021-01-14 $59.72 $59.72 $59.27 $59.33 $58.10 50,211
2021-01-13 $59.53 $59.53 $59.24 $59.35 $58.12 85,842
2021-01-12 $59.44 $59.48 $59.13 $59.48 $58.25 33,095
2021-01-11 $59.02 $59.32 $58.84 $59.11 $57.88 39,641
2021-01-08 $59.09 $59.35 $58.78 $59.22 $57.99 28,605
2021-01-07 $58.46 $59.16 $58.46 $59.07 $57.84 62,189
2021-01-06 $57.85 $58.72 $57.66 $58.25 $57.04 40,754
2021-01-05 $57.07 $57.49 $56.86 $57.35 $56.16 49,542
2021-01-04 $57.84 $58.00 $56.43 $56.91 $55.73 113,346
2020-12-31 $57.57 $57.86 $57.30 $57.81 $56.61 80,434
2020-12-30 $57.14 $57.66 $57.14 $57.48 $56.29 77,858
2020-12-29 $57.90 $57.90 $57.00 $57.17 $55.98 201,035
2020-12-28 $57.74 $57.94 $57.39 $57.41 $56.22 108,832
2020-12-24 $57.38 $57.49 $57.26 $57.48 $56.29 16,932
2020-12-23 $57.56 $57.84 $57.56 $57.59 $56.20 64,229
2020-12-22 $57.38 $57.60 $57.38 $57.49 $56.10 47,983
2020-12-21 $57.54 $57.57 $56.53 $57.44 $56.05 76,070
2020-12-18 $58.00 $58.00 $57.37 $57.78 $56.38 85,570
2020-12-17 $57.77 $57.84 $57.60 $57.82 $56.42 72,002
2020-12-16 $57.60 $57.60 $57.16 $57.31 $55.92 195,893
2020-12-15 $57.21 $57.30 $56.82 $57.28 $55.89 42,700
2020-12-14 $57.37 $57.37 $56.47 $56.47 $55.10 36,247
2020-12-11 $56.36 $56.74 $56.25 $56.69 $55.31 91,642
2020-12-10 $56.75 $56.85 $56.40 $56.79 $55.41 37,891
2020-12-09 $57.51 $57.51 $56.41 $56.75 $55.38 54,563
2020-12-08 $56.46 $57.17 $56.46 $57.09 $55.71 101,139
2020-12-07 $57.46 $57.46 $56.70 $56.86 $55.48 25,822
2020-12-04 $56.44 $57.04 $56.44 $57.04 $55.66 41,988
2020-12-03 $56.25 $56.63 $56.25 $56.36 $54.99 61,390
2020-12-02 $56.00 $56.20 $55.95 $56.16 $54.80 635,309
2020-12-01 $56.54 $56.54 $56.09 $56.15 $54.79 42,717
2020-11-30 $56.08 $56.08 $55.50 $55.73 $54.38 37,937
2020-11-27 $56.03 $56.11 $55.93 $55.98 $54.62 16,782
2020-11-25 $56.16 $56.25 $55.65 $55.86 $54.51 36,006
2020-11-24 $55.86 $56.06 $55.60 $56.00 $54.64 52,865
2020-11-23 $55.19 $55.35 $54.95 $55.17 $53.83 29,289
2020-11-20 $54.52 $54.87 $54.52 $54.59 $53.27 14,648
2020-11-19 $54.49 $54.84 $54.18 $54.81 $53.48 20,757
2020-11-18 $55.46 $55.46 $54.48 $54.48 $53.16 19,772
2020-11-17 $54.59 $55.28 $54.59 $55.05 $53.72 21,695
2020-11-16 $55.60 $55.60 $54.81 $55.17 $53.83 35,586
2020-11-13 $53.55 $54.48 $53.55 $54.44 $53.12 89,101
2020-11-12 $54.10 $54.10 $53.11 $53.39 $52.10 483,142
2020-11-11 $54.16 $54.18 $53.83 $54.04 $52.73 26,310
2020-11-10 $53.35 $53.96 $53.25 $53.85 $52.55 29,105
2020-11-09 $53.35 $55.07 $53.35 $53.63 $52.33 35,231
2020-11-06 $52.47 $52.91 $52.47 $52.61 $51.34 112,537
2020-11-05 $52.56 $52.87 $52.50 $52.62 $51.35 21,695
2020-11-04 $51.80 $52.55 $51.19 $51.72 $50.47 83,279
2020-11-03 $50.55 $51.45 $50.55 $51.19 $49.95 47,245
2020-11-02 $50.02 $50.22 $49.73 $50.19 $48.97 183,547
2020-10-30 $49.08 $49.55 $48.73 $49.18 $47.99 36,274
2020-10-29 $49.37 $49.90 $48.83 $49.58 $48.38 39,401
2020-10-28 $50.12 $50.12 $49.10 $49.16 $47.97 23,832
2020-10-27 $51.48 $51.48 $50.64 $50.64 $49.41 49,934
2020-10-26 $52.07 $52.07 $50.71 $51.11 $49.87 24,435
2020-10-23 $51.96 $52.30 $51.88 $52.30 $51.03 147,182
2020-10-22 $51.65 $52.07 $51.39 $51.99 $50.73 27,388
2020-10-21 $51.42 $51.85 $51.42 $51.54 $50.29 28,709
2020-10-20 $51.88 $52.10 $51.60 $51.63 $50.38 36,081
2020-10-19 $51.99 $52.33 $51.35 $51.41 $50.16 22,447
2020-10-16 $52.48 $52.48 $52.09 $52.09 $50.83 33,126
2020-10-15 $51.68 $52.13 $51.43 $52.13 $50.87 29,680
2020-10-14 $52.01 $52.48 $51.91 $51.99 $50.73 28,903
2020-10-13 $52.22 $52.28 $52.02 $52.13 $50.87 21,514
2020-10-12 $52.58 $52.62 $52.21 $52.46 $51.19 30,909
2020-10-09 $52.37 $52.37 $51.93 $52.04 $50.78 15,389
2020-10-08 $51.70 $51.91 $51.61 $51.86 $50.60 259,123
2020-10-07 $51.05 $51.44 $51.04 $51.29 $50.05 79,977
2020-10-06 $50.89 $51.50 $50.46 $50.50 $49.28 21,944
2020-10-05 $50.54 $50.97 $50.48 $50.93 $49.70 34,841
2020-10-02 $48.86 $50.17 $48.86 $50.01 $48.80 21,794
2020-10-01 $50.08 $50.08 $49.60 $49.90 $48.69 26,491
2020-09-30 $49.58 $50.04 $49.33 $49.72 $48.52 13,620
2020-09-29 $49.59 $49.67 $49.24 $49.37 $48.17 22,203
2020-09-28 $49.66 $49.78 $49.31 $49.53 $48.33 13,204
2020-09-25 $48.09 $48.86 $47.85 $48.77 $47.59 7,955
2020-09-24 $47.82 $48.51 $47.58 $48.02 $46.86 31,839
2020-09-23 $49.57 $49.57 $48.14 $48.20 $46.83 38,481
2020-09-22 $49.27 $49.27 $48.77 $49.17 $47.78 21,219
2020-09-21 $48.87 $49.11 $48.49 $48.90 $47.51 27,867
2020-09-18 $50.80 $50.80 $49.59 $49.84 $48.43 25,891
2020-09-17 $50.33 $50.45 $49.87 $50.34 $48.91 56,378
2020-09-16 $50.88 $51.10 $50.57 $50.57 $49.14 52,232
2020-09-15 $50.75 $50.75 $50.33 $50.43 $49.00 38,276
2020-09-14 $50.08 $50.39 $49.91 $50.26 $48.84 17,045
2020-09-11 $49.74 $49.74 $49.03 $49.43 $48.03 107,469
2020-09-10 $50.19 $50.29 $49.27 $49.32 $47.92 47,090
2020-09-09 $49.54 $50.38 $49.54 $50.02 $48.60 33,442
2020-09-08 $49.68 $49.82 $49.22 $49.25 $47.85 334,027
2020-09-04 $51.18 $51.18 $49.57 $50.40 $48.97 28,025
2020-09-03 $52.19 $52.19 $50.41 $50.61 $49.18 27,903
2020-09-02 $51.45 $52.15 $51.41 $51.99 $50.52 28,747
2020-09-01 $50.71 $51.11 $50.51 $51.11 $49.66 26,181
2020-08-31 $50.91 $51.12 $50.83 $50.95 $49.51 14,829
2020-08-28 $51.16 $51.16 $50.71 $51.14 $49.69 27,100
2020-08-27 $50.78 $50.92 $50.52 $50.76 $49.32 15,681
2020-08-26 $50.15 $50.53 $50.06 $50.44 $49.01 16,435
2020-08-25 $50.70 $50.70 $50.21 $50.37 $48.95 9,327
2020-08-24 $49.88 $50.31 $49.88 $50.30 $48.87 23,008
2020-08-21 $49.53 $49.78 $49.53 $49.73 $48.32 10,243
2020-08-20 $49.93 $49.93 $49.62 $49.78 $48.37 11,857
2020-08-19 $50.21 $50.28 $49.88 $49.94 $48.52 23,456
2020-08-18 $50.69 $50.69 $50.21 $50.21 $48.79 16,485
2020-08-17 $50.21 $50.41 $50.21 $50.34 $48.91 13,415
2020-08-14 $49.94 $50.37 $49.94 $50.21 $48.79 10,599
2020-08-13 $50.48 $50.48 $50.12 $50.20 $48.78 17,108
2020-08-12 $50.44 $50.52 $50.36 $50.41 $48.98 33,618
2020-08-11 $50.76 $50.76 $49.93 $50.00 $48.58 72,772
2020-08-10 $49.82 $50.27 $49.82 $50.26 $48.84 23,101
2020-08-07 $49.55 $49.95 $49.53 $49.93 $48.51 14,862
2020-08-06 $49.38 $49.67 $49.38 $49.63 $48.22 27,960
2020-08-05 $49.84 $49.84 $49.46 $49.76 $48.35 38,745
2020-08-04 $48.90 $49.49 $48.90 $49.41 $48.01 23,817
2020-08-03 $48.90 $49.31 $48.90 $49.23 $47.83 15,814
2020-07-31 $49.15 $49.15 $48.30 $48.87 $47.48 13,014
2020-07-30 $48.99 $48.99 $48.31 $48.90 $47.51 25,837
2020-07-29 $48.69 $49.23 $48.69 $49.22 $47.83 23,132
2020-07-28 $48.73 $48.74 $48.39 $48.41 $47.04 9,731
2020-07-27 $48.47 $48.75 $48.41 $48.64 $47.26 67,287
2020-07-24 $48.69 $48.70 $48.46 $48.48 $47.11 12,570
2020-07-23 $48.86 $49.46 $48.71 $48.90 $47.51 41,367
2020-07-22 $48.89 $49.22 $48.77 $49.15 $47.76 14,585
2020-07-21 $48.87 $48.87 $48.65 $48.68 $47.30 8,500
2020-07-20 $48.34 $48.44 $48.19 $48.36 $46.99 12,647
2020-07-17 $48.55 $48.55 $48.14 $48.39 $47.02 20,112
2020-07-16 $47.69 $48.20 $47.69 $48.13 $46.77 37,017
2020-07-15 $48.18 $48.45 $47.80 $48.27 $46.90 32,259
2020-07-14 $46.26 $47.41 $46.26 $47.41 $46.07 20,826
2020-07-13 $47.20 $47.64 $46.60 $46.62 $45.30 11,757
2020-07-10 $46.12 $46.97 $46.12 $46.97 $45.64 17,705
2020-07-09 $46.71 $46.71 $45.95 $46.45 $45.13 18,700
2020-07-08 $46.99 $46.99 $46.55 $46.93 $45.60 26,699
2020-07-07 $46.97 $47.25 $46.50 $46.75 $45.43 25,526
2020-07-06 $47.77 $47.77 $47.16 $47.38 $46.04 22,045
2020-07-02 $46.98 $47.35 $46.77 $46.85 $45.52 17,127
2020-07-01 $46.53 $46.78 $46.46 $46.54 $45.22 18,500
2020-06-30 $45.89 $46.56 $45.87 $46.45 $45.13 13,700
2020-06-29 $45.25 $45.76 $45.15 $45.76 $44.46 20,832
2020-06-26 $46.00 $46.00 $45.02 $45.09 $43.81 22,285
2020-06-25 $45.24 $45.90 $45.09 $45.90 $44.60 15,769
2020-06-24 $46.42 $46.42 $45.25 $45.43 $44.14 30,100
2020-06-23 $47.71 $47.71 $47.03 $47.04 $45.51 8,858
2020-06-22 $47.01 $47.28 $46.63 $46.99 $45.46 24,796
2020-06-19 $47.70 $47.70 $46.70 $46.83 $45.30 45,161
2020-06-18 $46.93 $47.24 $46.93 $47.22 $45.68 21,300
2020-06-17 $47.38 $47.66 $47.17 $47.17 $45.63 17,765
2020-06-16 $47.86 $47.96 $47.18 $47.34 $45.80 24,951
2020-06-15 $44.72 $46.68 $44.72 $46.52 $45.01 14,393
2020-06-12 $46.45 $46.66 $45.12 $45.97 $44.47 27,923
2020-06-11 $46.61 $46.90 $45.20 $45.25 $43.78 35,000
2020-06-10 $48.81 $49.02 $48.24 $48.46 $46.88 25,795
2020-06-09 $49.06 $49.22 $48.82 $49.02 $47.42 40,940
2020-06-08 $49.60 $49.85 $49.37 $49.85 $48.23 14,872
2020-06-05 $48.14 $49.44 $48.14 $49.06 $47.46 33,053
2020-06-04 $47.95 $47.95 $47.42 $47.74 $46.19 14,077
2020-06-03 $47.47 $47.99 $47.38 $47.80 $46.24 88,862
2020-06-02 $46.86 $46.87 $46.42 $46.87 $45.34 110,700
2020-06-01 $46.21 $46.51 $45.93 $46.30 $44.79 61,141
2020-05-29 $45.66 $46.04 $45.36 $46.02 $44.52 19,382
2020-05-28 $45.96 $46.40 $45.77 $45.88 $44.38 27,662
2020-05-27 $44.99 $46.04 $44.95 $45.92 $44.42 150,400
2020-05-26 $44.99 $45.39 $44.99 $45.02 $43.55 31,138
2020-05-22 $43.88 $44.21 $43.72 $44.21 $42.77 39,204
2020-05-21 $44.25 $44.26 $43.76 $43.89 $42.46 13,393
2020-05-20 $43.85 $44.37 $43.85 $44.21 $42.77 61,364
2020-05-19 $43.71 $44.03 $43.43 $43.45 $42.03 13,254
2020-05-18 $43.45 $44.09 $43.45 $43.89 $42.46 34,465
2020-05-15 $41.38 $42.04 $41.38 $42.04 $40.67 18,700
2020-05-14 $40.70 $41.89 $40.31 $41.89 $40.53 37,478
2020-05-13 $42.28 $42.29 $41.01 $41.41 $40.06 28,469
2020-05-12 $43.52 $43.60 $42.41 $42.41 $41.03 30,889
2020-05-11 $43.45 $43.70 $43.18 $43.45 $42.03 17,015
2020-05-08 $43.21 $43.71 $43.18 $43.59 $42.17 26,500
2020-05-07 $42.74 $43.08 $42.66 $42.71 $41.31 23,472
2020-05-06 $42.41 $42.69 $41.95 $41.97 $40.60 41,500
2020-05-05 $42.85 $43.02 $42.37 $42.41 $41.03 177,119
2020-05-04 $41.46 $42.19 $41.37 $42.15 $40.78 27,589
2020-05-01 $42.56 $42.56 $41.87 $41.95 $40.58 27,454
2020-04-30 $44.42 $44.42 $43.47 $43.64 $42.22 29,265
2020-04-29 $43.97 $44.81 $43.96 $44.54 $43.09 127,590
2020-04-28 $43.81 $43.81 $42.97 $43.10 $41.70 40,444
2020-04-27 $42.27 $42.94 $42.01 $42.78 $41.39 25,379
2020-04-24 $41.72 $41.85 $41.13 $41.71 $40.35 35,872
2020-04-23 $41.53 $41.81 $41.14 $41.14 $39.80 123,410
2020-04-22 $40.66 $41.33 $40.64 $41.10 $39.76 23,000
2020-04-21 $40.33 $40.74 $39.94 $40.27 $38.96 31,104
2020-04-20 $41.36 $42.16 $41.28 $41.41 $40.06 41,280
2020-04-17 $41.43 $42.40 $41.43 $42.21 $40.84 575,621
2020-04-16 $40.59 $40.77 $40.16 $40.64 $39.32 152,583
2020-04-15 $41.53 $41.53 $40.45 $40.77 $39.44 27,015
2020-04-14 $41.72 $42.33 $41.57 $42.11 $40.74 52,633
2020-04-13 $41.59 $41.59 $40.60 $41.08 $39.74 68,265
2020-04-09 $41.73 $42.65 $41.51 $42.01 $40.64 55,818
2020-04-08 $40.01 $41.11 $39.74 $40.96 $39.63 98,436
2020-04-07 $39.66 $40.70 $39.11 $39.11 $37.84 41,156
2020-04-06 $37.86 $38.90 $37.13 $38.75 $37.49 122,221
2020-04-03 $36.58 $36.87 $35.58 $36.10 $34.92 136,683
2020-04-02 $36.01 $37.38 $36.01 $36.60 $35.41 164,487
2020-04-01 $36.57 $36.82 $35.77 $36.20 $35.02 41,058
2020-03-31 $38.08 $38.86 $37.88 $38.16 $36.92 61,100
2020-03-30 $38.13 $38.73 $37.60 $38.61 $37.35 157,508
2020-03-27 $37.66 $38.56 $37.20 $37.63 $36.40 350,383
2020-03-26 $37.04 $38.88 $37.04 $38.87 $37.61 53,774
2020-03-25 $36.17 $38.00 $35.34 $36.60 $35.41 147,904
2020-03-24 $34.65 $35.99 $34.46 $35.99 $34.56 89,600
2020-03-23 $33.85 $33.95 $32.02 $32.44 $31.15 84,235
2020-03-20 $35.56 $35.73 $33.63 $33.64 $32.30 29,444
2020-03-19 $34.19 $35.68 $33.58 $35.28 $33.87 56,234
2020-03-18 $35.01 $35.49 $32.76 $34.40 $33.03 170,200
2020-03-17 $36.38 $37.47 $34.79 $37.10 $35.62 273,605
2020-03-16 $38.99 $38.99 $35.57 $35.57 $34.15 184,947
2020-03-13 $41.20 $41.20 $37.44 $40.51 $38.90 87,350
2020-03-12 $40.98 $40.98 $37.36 $37.45 $35.96 168,986
2020-03-11 $42.84 $43.01 $41.04 $41.65 $39.99 53,415
2020-03-10 $45.01 $45.01 $41.67 $43.87 $42.12 51,464
2020-03-09 $44.73 $44.73 $41.82 $42.36 $40.67 85,481
2020-03-06 $45.45 $46.17 $44.93 $46.03 $44.19 44,686
2020-03-05 $47.40 $47.75 $46.60 $46.88 $45.01 26,960
2020-03-04 $47.75 $48.60 $47.27 $48.60 $46.66 39,123
2020-03-03 $48.25 $48.30 $46.40 $46.79 $44.93 48,605
2020-03-02 $48.56 $48.56 $45.87 $47.88 $45.97 75,602
2020-02-28 $45.42 $46.19 $45.00 $45.79 $43.96 100,136
2020-02-27 $47.77 $48.50 $46.85 $46.85 $44.98 57,754
2020-02-26 $49.59 $49.87 $48.69 $48.74 $46.80 41,019
2020-02-25 $51.08 $51.08 $49.08 $49.18 $47.22 34,894
2020-02-24 $51.04 $51.24 $50.65 $50.84 $48.81 26,431
2020-02-21 $52.50 $52.52 $52.26 $52.37 $50.28 28,615
2020-02-20 $52.65 $52.90 $52.43 $52.82 $50.72 14,301
2020-02-19 $52.74 $52.96 $52.74 $52.88 $50.77 32,842
2020-02-18 $52.54 $52.71 $52.41 $52.64 $50.54 13,255
2020-02-14 $52.90 $52.90 $52.63 $52.77 $50.66 24,256
2020-02-13 $52.38 $52.82 $52.38 $52.70 $50.60 8,379
2020-02-12 $52.77 $52.77 $52.60 $52.75 $50.65 28,275
2020-02-11 $52.14 $52.55 $52.14 $52.38 $50.29 17,103
2020-02-10 $51.77 $52.03 $51.71 $52.01 $49.94 12,802
2020-02-07 $52.04 $52.04 $51.71 $51.79 $49.73 19,759
2020-02-06 $52.14 $52.22 $52.07 $52.09 $50.01 55,272
2020-02-05 $51.86 $52.07 $51.83 $52.01 $49.94 35,690
2020-02-04 $51.51 $51.73 $51.08 $51.41 $49.36 48,743
2020-02-03 $50.61 $51.10 $50.61 $50.86 $48.83 6,785
2020-01-31 $51.39 $51.39 $50.26 $50.48 $48.46 40,411
2020-01-30 $50.94 $51.33 $50.75 $51.33 $49.29 7,632
2020-01-29 $51.49 $51.49 $51.24 $51.24 $49.20 9,200
2020-01-28 $51.12 $51.53 $51.06 $51.42 $49.37 20,923
2020-01-27 $50.90 $51.09 $50.84 $50.91 $48.88 21,487
2020-01-24 $52.15 $52.15 $51.41 $51.64 $49.58 11,200
2020-01-23 $51.83 $52.20 $51.72 $52.19 $50.11 26,613
2020-01-22 $52.09 $52.35 $52.03 $52.08 $50.00 15,363
2020-01-21 $52.08 $52.20 $52.02 $52.08 $50.00 25,760
2020-01-17 $52.22 $52.24 $52.12 $52.17 $50.09 133,564
2020-01-16 $51.86 $52.02 $51.84 $52.02 $49.94 9,300
2020-01-15 $51.60 $51.79 $51.53 $51.61 $49.55 17,261
2020-01-14 $51.53 $51.67 $51.43 $51.49 $49.44 24,612
2020-01-13 $51.29 $51.47 $51.19 $51.45 $49.39 38,868
2020-01-10 $51.38 $51.40 $51.08 $51.11 $49.08 30,161
2020-01-09 $50.95 $51.24 $50.95 $51.20 $49.16 22,070
2020-01-08 $50.87 $51.14 $50.79 $50.95 $48.92 18,511
2020-01-07 $50.86 $50.86 $50.72 $50.77 $48.74 10,376
2020-01-06 $50.44 $50.88 $50.44 $50.82 $48.79 52,312
2020-01-03 $50.50 $50.90 $50.50 $50.79 $48.76 48,294
2020-01-02 $51.00 $51.00 $50.68 $50.99 $48.96 29,602
2019-12-31 $50.68 $50.71 $50.52 $50.71 $48.69 19,016
2019-12-30 $50.91 $50.91 $50.50 $50.54 $48.53 64,000
2019-12-27 $50.85 $50.88 $50.75 $50.78 $48.76 23,422
2019-12-26 $50.82 $50.83 $50.69 $50.76 $48.74 8,667
2019-12-24 $50.64 $50.71 $50.63 $50.70 $48.68 86,800
2019-12-23 $51.07 $51.07 $50.86 $50.88 $48.63 13,022
2019-12-20 $50.99 $50.99 $50.81 $50.88 $48.64 22,610
2019-12-19 $50.33 $50.63 $50.33 $50.56 $48.34 19,220
2019-12-18 $50.29 $50.42 $50.29 $50.38 $48.16 18,228
2019-12-17 $50.65 $50.65 $50.33 $50.34 $48.12 11,329
2019-12-16 $50.38 $50.47 $50.35 $50.38 $48.16 7,385
2019-12-13 $50.32 $50.32 $49.94 $50.00 $47.80 15,944
2019-12-12 $49.72 $50.17 $49.72 $50.12 $47.91 13,707
2019-12-11 $49.51 $49.71 $49.51 $49.65 $47.47 508,417
2019-12-10 $49.54 $49.62 $49.50 $49.54 $47.35 22,609
2019-12-09 $49.74 $49.74 $49.61 $49.65 $47.46 14,000
2019-12-06 $49.60 $49.86 $49.60 $49.73 $47.54 12,165
2019-12-05 $49.25 $49.36 $49.21 $49.36 $47.19 16,992
2019-12-04 $49.25 $49.41 $49.25 $49.30 $47.13 13,085
2019-12-03 $48.98 $49.03 $48.80 $49.03 $46.87 9,586
2019-12-02 $49.95 $49.95 $49.31 $49.31 $47.14 11,659
2019-11-29 $49.91 $49.91 $49.76 $49.76 $47.57 1,800
2019-11-27 $50.00 $50.00 $49.90 $49.98 $47.78 8,733
2019-11-26 $49.84 $49.84 $49.70 $49.81 $47.61 7,798
2019-11-25 $49.34 $49.72 $49.34 $49.66 $47.47 14,703
2019-11-22 $49.33 $49.33 $49.13 $49.27 $47.10 11,333
2019-11-21 $49.22 $49.29 $49.10 $49.16 $46.99 6,847
2019-11-20 $49.33 $49.43 $49.11 $49.34 $47.17 10,290
2019-11-19 $49.43 $49.47 $49.21 $49.40 $47.22 23,532
2019-11-18 $49.18 $49.31 $49.18 $49.29 $47.12 21,350
2019-11-15 $49.25 $49.25 $49.04 $49.20 $47.03 13,778
2019-11-14 $48.69 $48.92 $48.69 $48.91 $46.76 6,199
2019-11-13 $48.71 $48.85 $48.60 $48.83 $46.68 22,493
2019-11-12 $48.76 $48.91 $48.70 $48.74 $46.59 37,458
2019-11-11 $48.72 $48.76 $48.61 $48.70 $46.56 7,291
2019-11-08 $48.77 $48.77 $48.65 $48.77 $46.62 48,701
2019-11-07 $48.90 $48.90 $48.63 $48.65 $46.51 14,389
2019-11-06 $48.50 $48.62 $48.50 $48.62 $46.48 10,300
2019-11-05 $48.94 $48.94 $48.66 $48.68 $46.54 10,476
2019-11-04 $48.78 $48.78 $48.66 $48.74 $46.59 10,244
2019-11-01 $48.14 $48.44 $47.90 $48.44 $46.31 5,390
2019-10-31 $48.10 $48.10 $47.65 $47.82 $45.71 8,883
2019-10-30 $47.91 $48.13 $47.84 $48.10 $45.98 11,600
2019-10-29 $48.00 $48.17 $47.87 $48.15 $46.03 5,593
2019-10-28 $48.03 $48.05 $47.92 $47.98 $45.87 17,000
2019-10-25 $47.44 $47.83 $47.44 $47.82 $45.71 7,592
2019-10-24 $47.59 $47.75 $47.48 $47.69 $45.59 16,880
2019-10-23 $47.44 $47.53 $47.38 $47.53 $45.44 5,094
2019-10-22 $47.52 $47.66 $47.42 $47.42 $45.33 8,494
2019-10-21 $47.45 $47.51 $47.44 $47.48 $45.38 4,900
2019-10-18 $47.07 $47.30 $47.07 $47.24 $45.16 8,531
2019-10-17 $47.46 $47.46 $47.18 $47.30 $45.22 8,373
2019-10-16 $47.25 $47.25 $47.05 $47.08 $45.01 10,691
2019-10-15 $46.90 $47.37 $46.90 $47.26 $45.18 7,200
2019-10-14 $46.70 $46.91 $46.70 $46.88 $44.81 12,855
2019-10-11 $46.88 $47.29 $46.87 $46.93 $44.86 19,862
2019-10-10 $45.97 $46.43 $45.97 $46.31 $44.27 8,291
2019-10-09 $45.91 $46.14 $45.90 $45.97 $43.94 6,700
2019-10-08 $46.03 $46.06 $45.66 $45.66 $43.65 16,992
2019-10-07 $46.65 $46.75 $46.44 $46.44 $44.39 7,954
2019-10-04 $46.35 $46.66 $46.16 $46.66 $44.60 2,850
2019-10-03 $45.79 $46.14 $45.44 $46.14 $44.11 9,493
2019-10-02 $46.35 $46.35 $45.62 $45.74 $43.73 13,200
2019-10-01 $47.48 $47.57 $46.57 $46.61 $44.55 12,545
2019-09-30 $47.19 $47.43 $47.19 $47.34 $45.25 4,286
2019-09-27 $47.44 $47.44 $46.90 $47.12 $45.04 27,900
2019-09-26 $47.41 $47.42 $47.10 $47.35 $45.27 8,600
2019-09-25 $47.41 $47.55 $47.19 $47.46 $45.37 14,871
2019-09-24 $47.86 $47.86 $47.09 $47.21 $45.13 6,322
2019-09-23 $47.55 $47.96 $47.55 $47.86 $45.57 19,295
2019-09-20 $48.03 $48.11 $47.78 $47.78 $45.49 4,900
2019-09-19 $48.14 $48.24 $47.97 $47.98 $45.68 5,781
2019-09-18 $47.96 $48.05 $47.71 $48.05 $45.74 3,435
2019-09-17 $48.05 $48.13 $47.95 $48.13 $45.82 6,176
2019-09-16 $47.91 $48.08 $47.91 $48.08 $45.78 4,551
2019-09-13 $48.15 $48.18 $47.94 $47.97 $45.67 22,346
2019-09-12 $47.94 $48.11 $47.86 $48.00 $45.70 26,781
2019-09-11 $47.47 $47.92 $47.47 $47.92 $45.62 41,910
2019-09-10 $47.33 $47.56 $47.15 $47.56 $45.28 16,742
2019-09-09 $47.32 $47.43 $47.21 $47.43 $45.16 27,677
2019-09-06 $47.15 $47.35 $47.14 $47.24 $44.98 16,248
2019-09-05 $46.88 $47.29 $46.88 $47.19 $44.93 16,071
2019-09-04 $46.32 $46.55 $46.32 $46.55 $44.32 7,843
2019-09-03 $46.07 $46.07 $45.80 $46.02 $43.81 32,241
2019-08-30 $46.40 $46.47 $46.15 $46.32 $44.10 4,296
2019-08-29 $46.15 $46.32 $46.07 $46.28 $44.06 11,241
2019-08-28 $45.12 $45.66 $45.12 $45.63 $43.44 10,344
2019-08-27 $45.70 $45.74 $45.27 $45.36 $43.19 10,908
2019-08-26 $45.54 $45.54 $45.27 $45.51 $43.33 6,698
2019-08-23 $46.00 $46.20 $44.99 $45.12 $42.96 37,749
2019-08-22 $46.53 $46.53 $46.05 $46.33 $44.11 15,829
2019-08-21 $46.33 $46.34 $46.18 $46.30 $44.08 6,578
2019-08-20 $46.29 $46.29 $45.88 $45.88 $43.68 14,736
2019-08-19 $46.37 $46.37 $46.13 $46.29 $44.07 6,461
2019-08-16 $45.37 $45.81 $45.37 $45.70 $43.51 36,841
2019-08-15 $44.99 $45.17 $44.93 $45.10 $42.94 12,023
2019-08-14 $46.01 $46.01 $45.05 $45.08 $42.92 19,982
2019-08-13 $46.35 $46.55 $46.32 $46.36 $44.13 15,382
2019-08-12 $46.01 $46.05 $45.64 $45.82 $43.62 16,907
2019-08-09 $46.82 $46.82 $46.21 $46.44 $44.21 13,301
2019-08-08 $46.01 $46.80 $46.01 $46.80 $44.56 9,390
2019-08-07 $45.30 $45.93 $45.04 $45.93 $43.73 10,512
2019-08-06 $45.44 $45.87 $45.25 $45.85 $43.65 131,449
2019-08-05 $46.06 $46.06 $45.00 $45.30 $43.13 495,902
2019-08-02 $46.77 $46.78 $46.42 $46.61 $44.38 9,218
2019-08-01 $47.59 $47.88 $47.02 $47.02 $44.77 15,855
2019-07-31 $48.04 $48.05 $47.33 $47.59 $45.31 5,345
2019-07-30 $47.60 $47.98 $47.60 $47.94 $45.64 10,441
2019-07-29 $47.96 $48.01 $47.90 $48.00 $45.70 6,592
2019-07-26 $47.78 $48.11 $47.78 $48.11 $45.80 16,130
2019-07-25 $48.17 $48.17 $47.76 $47.82 $45.53 17,111
2019-07-24 $47.76 $48.16 $47.76 $48.16 $45.85 13,074
2019-07-23 $47.49 $47.82 $47.49 $47.80 $45.51 17,292
2019-07-22 $47.40 $47.59 $47.39 $47.42 $45.15 5,748
2019-07-19 $47.75 $47.76 $47.43 $47.46 $45.19 4,258
2019-07-18 $47.34 $47.68 $47.34 $47.60 $45.32 6,817
2019-07-17 $47.69 $47.74 $47.42 $47.42 $45.15 4,602
2019-07-16 $48.00 $48.00 $47.74 $47.74 $45.45 12,706
2019-07-15 $48.10 $48.10 $47.82 $47.90 $45.60 15,501
2019-07-12 $47.78 $47.97 $47.78 $47.93 $45.63 13,647
2019-07-11 $47.65 $47.71 $47.39 $47.71 $45.42 14,205
2019-07-10 $47.72 $47.72 $47.48 $47.59 $45.31 6,002
2019-07-09 $47.10 $47.47 $47.10 $47.47 $45.19 9,240
2019-07-08 $47.48 $47.48 $47.31 $47.41 $45.14 16,818
2019-07-05 $47.29 $47.61 $47.29 $47.58 $45.30 13,269
2019-07-03 $47.49 $47.72 $47.44 $47.67 $45.39 9,937
2019-07-02 $47.22 $47.29 $47.14 $47.24 $44.98 9,470
2019-07-01 $47.36 $47.37 $47.19 $47.27 $45.00 6,421
2019-06-28 $46.80 $46.93 $46.66 $46.93 $44.68 9,110
2019-06-27 $46.50 $46.58 $46.42 $46.58 $44.35 26,895
2019-06-26 $46.37 $46.43 $46.26 $46.26 $44.04 2,844
2019-06-25 $46.64 $46.67 $46.35 $46.35 $44.13 8,410
2019-06-24 $46.92 $46.92 $46.68 $46.68 $44.44 4,204
2019-06-21 $47.30 $47.30 $47.04 $47.10 $44.66 6,118
2019-06-20 $47.15 $47.25 $47.00 $47.21 $44.76 20,742
2019-06-19 $46.53 $46.82 $46.53 $46.82 $44.39 6,774
2019-06-18 $46.50 $46.75 $46.50 $46.59 $44.17 10,548
2019-06-17 $46.18 $46.26 $46.11 $46.16 $43.76 16,333
2019-06-14 $46.71 $46.71 $46.09 $46.17 $43.77 17,896
2019-06-13 $46.23 $46.28 $46.16 $46.27 $43.87 8,668
2019-06-12 $45.95 $46.10 $45.94 $46.01 $43.62 3,030
2019-06-11 $46.57 $46.57 $46.04 $46.12 $43.72 8,481
2019-06-10 $46.35 $46.38 $46.21 $46.21 $43.81 2,517
2019-06-07 $45.96 $46.17 $45.96 $46.01 $43.62 11,939
2019-06-06 $45.37 $45.73 $45.32 $45.56 $43.19 9,468
2019-06-05 $45.10 $45.41 $44.96 $45.41 $43.05 18,453
2019-06-04 $44.61 $45.04 $44.52 $45.04 $42.70 14,679
2019-06-03 $44.13 $44.18 $43.99 $44.13 $41.84 8,823
2019-05-31 $44.12 $44.17 $43.84 $43.98 $41.70 6,749
2019-05-30 $44.54 $44.63 $44.31 $44.39 $42.09 351,535
2019-05-29 $44.56 $44.56 $44.05 $44.30 $42.00 14,043
2019-05-28 $45.22 $45.24 $44.61 $44.61 $42.29 16,350
2019-05-24 $45.21 $45.21 $44.99 $45.10 $42.76 16,416
2019-05-23 $44.98 $45.08 $44.76 $44.95 $42.62 15,400
2019-05-22 $45.67 $45.67 $45.57 $45.62 $43.25 4,547
2019-05-21 $45.75 $45.83 $45.67 $45.74 $43.37 10,398
2019-05-20 $45.33 $45.41 $45.23 $45.31 $42.96 1,960
2019-05-17 $45.43 $45.89 $45.41 $45.60 $43.23 6,544
2019-05-16 $45.50 $46.08 $45.50 $45.86 $43.48 8,545
2019-05-15 $45.11 $45.61 $45.11 $45.50 $43.14 14,017
2019-05-14 $45.13 $45.56 $45.04 $45.40 $43.04 95,654
2019-05-13 $45.31 $45.31 $44.80 $44.92 $42.58 98,182
2019-05-10 $45.65 $46.07 $45.21 $46.05 $43.66 8,959
2019-05-09 $45.40 $45.88 $45.34 $45.88 $43.50 6,274
2019-05-08 $46.05 $46.10 $45.83 $45.92 $43.54 9,588
2019-05-07 $46.19 $46.19 $45.67 $46.00 $43.61 15,314
2019-05-06 $46.50 $46.70 $46.38 $46.58 $44.16 7,657
2019-05-03 $46.57 $46.86 $46.57 $46.82 $44.39 9,692
2019-05-02 $46.45 $46.59 $46.19 $46.47 $44.06 17,923
2019-05-01 $46.86 $46.91 $46.48 $46.53 $44.11 6,963
2019-04-30 $46.85 $46.86 $46.52 $46.86 $44.43 7,054
2019-04-29 $46.75 $46.82 $46.74 $46.75 $44.32 5,466
2019-04-26 $46.56 $46.63 $46.34 $46.63 $44.21 35,069
2019-04-25 $46.64 $46.64 $46.29 $46.39 $43.98 34,685
2019-04-24 $46.57 $46.84 $46.57 $46.62 $44.20 13,927
2019-04-23 $46.40 $46.67 $46.23 $46.51 $44.10 7,808
2019-04-22 $46.30 $46.30 $46.08 $46.19 $43.80 9,217
2019-04-18 $46.31 $46.31 $46.01 $46.17 $43.77 10,641
2019-04-17 $46.45 $46.45 $46.05 $46.05 $43.66 5,267
2019-04-16 $46.52 $46.53 $46.30 $46.30 $43.90 14,364
2019-04-15 $46.49 $46.52 $46.41 $46.44 $44.03 6,950
2019-04-12 $46.57 $46.57 $46.39 $46.50 $44.09 7,089
2019-04-11 $46.33 $46.33 $46.07 $46.17 $43.77 11,567
2019-04-10 $46.09 $46.16 $45.94 $46.13 $43.74 16,028
2019-04-09 $45.97 $45.98 $45.81 $45.83 $43.45 5,612
2019-04-08 $46.03 $46.27 $46.03 $46.27 $43.87 8,316
2019-04-05 $45.97 $46.16 $45.97 $46.16 $43.76 7,784
2019-04-04 $45.88 $45.88 $45.69 $45.81 $43.43 21,802
2019-04-03 $45.98 $45.98 $45.74 $45.80 $43.42 13,013
2019-04-02 $45.87 $45.87 $45.61 $45.69 $43.32 20,988
2019-04-01 $45.60 $45.74 $45.55 $45.72 $43.35 24,516
2019-03-29 $45.12 $45.22 $45.03 $45.19 $42.84 7,947
2019-03-28 $44.95 $44.95 $44.57 $44.88 $42.55 26,004
2019-03-27 $44.85 $44.88 $44.40 $44.66 $42.34 22,483
2019-03-26 $44.62 $44.89 $44.62 $44.80 $42.47 6,554
2019-03-25 $44.44 $44.61 $44.30 $44.50 $42.19 5,216
2019-03-22 $45.59 $45.59 $44.75 $44.75 $42.21 10,689
2019-03-21 $44.96 $45.70 $44.96 $45.65 $43.06 10,653
2019-03-20 $45.40 $45.40 $44.85 $45.01 $42.46 8,337
2019-03-19 $45.48 $45.57 $45.15 $45.23 $42.67 10,601
2019-03-18 $45.33 $45.42 $45.24 $45.38 $42.80 6,640
2019-03-15 $45.21 $45.32 $45.10 $45.14 $42.58 11,919
2019-03-14 $45.18 $45.18 $44.95 $44.98 $42.43 8,726
2019-03-13 $45.00 $45.24 $45.00 $45.06 $42.50 74,200
2019-03-12 $44.81 $44.83 $44.67 $44.74 $42.20 6,411
2019-03-11 $44.46 $44.64 $44.29 $44.62 $42.09 10,667
2019-03-08 $43.80 $44.04 $43.71 $44.04 $41.54 4,109
2019-03-07 $44.51 $44.51 $44.04 $44.17 $41.66 8,855
2019-03-06 $44.78 $44.79 $44.47 $44.50 $41.97 21,600
2019-03-05 $44.89 $44.99 $44.85 $44.92 $42.37 8,889
2019-03-04 $45.47 $45.47 $44.69 $44.94 $42.39 14,899
2019-03-01 $45.09 $45.35 $45.01 $45.23 $42.67 6,245
2019-02-28 $45.00 $45.05 $44.87 $44.93 $42.38 2,103
2019-02-27 $45.07 $45.07 $44.88 $45.05 $42.49 7,574
2019-02-26 $45.14 $45.15 $45.02 $45.02 $42.46 5,026
2019-02-25 $45.48 $45.48 $45.13 $45.17 $42.61 11,370
2019-02-22 $45.01 $45.18 $44.95 $45.18 $42.62 155,404
2019-02-21 $44.81 $44.93 $44.72 $44.88 $42.33 11,791
2019-02-20 $44.91 $45.09 $44.91 $45.03 $42.47 18,951
2019-02-19 $44.79 $45.06 $44.79 $44.95 $42.40 6,873
2019-02-15 $44.47 $44.84 $44.47 $44.80 $42.26 7,099
2019-02-14 $44.06 $44.50 $44.06 $44.34 $41.82 28,727
2019-02-13 $44.44 $44.48 $44.32 $44.42 $41.90 10,351
2019-02-12 $44.12 $44.29 $43.95 $44.18 $41.67 22,598
2019-02-11 $43.59 $43.77 $43.59 $43.73 $41.25 9,153
2019-02-08 $43.40 $43.57 $43.22 $43.57 $41.10 6,934
2019-02-07 $43.56 $43.64 $43.26 $43.51 $41.04 10,547
2019-02-06 $43.87 $43.87 $43.74 $43.76 $41.28 717,298
2019-02-05 $43.96 $43.96 $43.73 $43.89 $41.39 238,774
2019-02-04 $43.34 $43.74 $43.34 $43.67 $41.19 2,850
2019-02-01 $43.35 $43.61 $43.33 $43.49 $41.02 20,256
2019-01-31 $43.20 $43.41 $43.08 $43.40 $40.94 11,567
2019-01-30 $42.84 $43.15 $42.58 $43.06 $40.62 10,490
2019-01-29 $42.54 $42.63 $42.47 $42.57 $40.15 13,075
2019-01-28 $42.29 $42.50 $42.29 $42.50 $40.09 8,296
2019-01-25 $42.61 $42.80 $42.60 $42.73 $40.31 15,731
2019-01-24 $42.06 $42.31 $42.04 $42.31 $39.90 7,872
2019-01-23 $42.32 $42.32 $41.73 $42.07 $39.68 7,104
2019-01-22 $42.25 $42.26 $41.89 $42.07 $39.68 21,240
2019-01-18 $42.29 $42.64 $42.29 $42.62 $40.20 8,410
2019-01-17 $41.68 $42.16 $41.68 $42.01 $39.62 12,172
2019-01-16 $41.69 $41.77 $41.63 $41.70 $39.33 21,480
2019-01-15 $41.05 $41.56 $41.05 $41.56 $39.20 13,367
2019-01-14 $41.27 $41.35 $41.13 $41.21 $38.87 13,552
2019-01-11 $41.24 $41.47 $41.16 $41.44 $39.09 16,572
2019-01-10 $40.96 $41.44 $40.96 $41.44 $39.09 671,888
2019-01-09 $41.03 $41.28 $40.89 $41.14 $38.80 6,453
2019-01-08 $40.87 $40.87 $40.49 $40.86 $38.54 26,490
2019-01-07 $40.18 $40.73 $40.17 $40.45 $38.15 7,069
2019-01-04 $39.67 $40.09 $39.67 $40.07 $37.79 14,582
2019-01-03 $39.45 $39.45 $38.77 $38.87 $36.66 11,718
2019-01-02 $39.09 $39.64 $38.88 $39.50 $37.26 41,042
2018-12-31 $39.54 $39.54 $39.22 $39.39 $37.15 53,039
2018-12-28 $39.34 $39.75 $39.03 $39.31 $37.08 106,689
2018-12-27 $38.54 $39.33 $38.12 $39.32 $37.09 38,436
2018-12-26 $37.26 $38.95 $37.19 $38.93 $36.72 55,610
2018-12-24 $37.87 $38.01 $37.36 $37.41 $35.29 32,419
2018-12-21 $39.47 $39.47 $38.38 $38.38 $36.07 55,065
2018-12-20 $39.70 $39.70 $38.73 $39.03 $36.69 452,876
2018-12-19 $40.68 $40.81 $39.40 $39.79 $37.40 7,021
2018-12-18 $40.76 $40.76 $40.08 $40.39 $37.96 6,226
2018-12-17 $40.97 $41.18 $40.20 $40.35 $37.93 13,689
2018-12-14 $41.64 $41.69 $41.18 $41.27 $38.79 10,855
2018-12-13 $42.21 $42.23 $41.85 $41.88 $39.36 4,619
2018-12-12 $42.30 $42.53 $42.08 $42.08 $39.55 28,510
2018-12-11 $42.40 $42.40 $41.64 $41.81 $39.30 8,873
2018-12-10 $41.70 $42.00 $41.15 $41.89 $39.37 50,804
2018-12-07 $43.00 $43.00 $41.81 $41.86 $39.35 18,436
2018-12-06 $42.25 $42.84 $41.83 $42.82 $40.25 17,912
2018-12-04 $44.28 $44.28 $43.08 $43.08 $40.49 18,415
2018-12-03 $44.27 $44.33 $44.10 $44.30 $41.64 12,647
2018-11-30 $43.67 $43.80 $43.51 $43.76 $41.13 7,265
2018-11-29 $43.66 $43.80 $43.48 $43.80 $41.17 4,215
2018-11-28 $42.82 $43.49 $42.76 $43.46 $40.85 22,428
2018-11-27 $42.62 $42.77 $42.62 $42.77 $40.21 5,063
2018-11-26 $42.96 $42.96 $42.59 $42.88 $40.31 19,518
2018-11-23 $42.29 $42.29 $42.19 $42.26 $39.72 2,990
2018-11-21 $42.18 $42.65 $42.18 $42.38 $39.84 8,600
2018-11-20 $42.58 $42.58 $42.13 $42.18 $39.65 33,621
2018-11-19 $43.60 $43.60 $42.68 $42.84 $40.27 12,395
2018-11-16 $43.34 $43.60 $43.34 $43.48 $40.87 5,677
2018-11-15 $42.65 $43.27 $42.65 $43.14 $40.55 20,226
2018-11-14 $43.55 $43.57 $42.71 $42.93 $40.35 47,564
2018-11-13 $43.48 $43.72 $43.16 $43.16 $40.57 29,750
2018-11-12 $44.07 $44.07 $43.47 $43.52 $40.90 3,151
2018-11-09 $44.38 $44.38 $43.82 $43.82 $41.19 3,761
2018-11-08 $44.40 $44.61 $44.37 $44.37 $41.70 4,765
2018-11-07 $44.27 $44.57 $44.02 $44.55 $41.88 11,695
2018-11-06 $43.66 $43.78 $43.57 $43.77 $41.14 5,918
2018-11-05 $43.49 $43.53 $43.23 $43.52 $40.91 5,379
2018-11-02 $43.72 $43.72 $42.99 $43.26 $40.66 20,645
2018-11-01 $42.83 $43.43 $42.83 $43.41 $40.80 38,409
2018-10-31 $42.95 $43.06 $42.79 $42.79 $40.22 5,982
2018-10-30 $41.84 $42.29 $41.84 $42.29 $39.75 108,814
2018-10-29 $42.31 $42.47 $41.31 $41.51 $39.02 19,823
2018-10-26 $41.61 $41.94 $41.38 $41.81 $39.30 8,025
2018-10-25 $42.14 $42.60 $42.09 $42.30 $39.76 18,627
2018-10-24 $42.86 $42.86 $42.00 $42.00 $39.48 2,600
2018-10-23 $42.97 $43.18 $42.34 $43.18 $40.58 7,498
2018-10-22 $43.33 $43.50 $43.30 $43.34 $40.74 2,389
2018-10-19 $44.27 $44.27 $43.52 $43.69 $41.07 10,761
2018-10-18 $44.05 $44.05 $43.54 $43.67 $41.05 16,450
2018-10-17 $43.87 $44.32 $43.87 $44.19 $41.54 29,085
2018-10-16 $43.76 $44.32 $43.76 $44.32 $41.66 2,426
2018-10-15 $43.58 $43.84 $43.45 $43.59 $40.97 6,783
2018-10-12 $43.48 $43.64 $43.01 $43.48 $40.87 30,012
2018-10-11 $44.06 $44.06 $43.12 $43.18 $40.59 35,752
2018-10-10 $45.05 $45.05 $44.22 $44.22 $41.57 14,700
2018-10-09 $45.32 $45.54 $45.32 $45.34 $42.62 7,412
2018-10-08 $45.55 $45.59 $45.31 $45.59 $42.85 5,455
2018-10-05 $45.87 $45.87 $45.38 $45.55 $42.82 41,263
2018-10-04 $46.07 $46.07 $45.65 $45.68 $42.94 7,649
2018-10-03 $46.30 $46.30 $46.15 $46.15 $43.38 2,485
2018-10-02 $46.09 $46.27 $46.09 $46.22 $43.44 7,373
2018-10-01 $46.10 $46.42 $46.10 $46.16 $43.39 11,424
2018-09-28 $46.10 $46.27 $46.10 $46.14 $43.37 4,044
2018-09-27 $46.14 $46.31 $46.12 $46.18 $43.41 17,160
2018-09-26 $46.36 $46.45 $46.27 $46.27 $43.49 5,847
2018-09-25 $46.41 $46.41 $46.27 $46.27 $43.49 14,620
2018-09-24 $46.54 $46.54 $46.37 $46.39 $43.60 1,900
2018-09-21 $47.17 $47.17 $46.89 $46.90 $43.91 6,905
2018-09-20 $46.73 $46.85 $46.73 $46.83 $43.85 3,721
2018-09-19 $46.49 $46.68 $46.49 $46.59 $43.62 4,098
2018-09-18 $46.49 $46.61 $46.36 $46.59 $43.62 7,622
2018-09-17 $46.73 $46.73 $46.33 $46.36 $43.41 9,715
2018-09-14 $46.53 $46.58 $46.45 $46.45 $43.49 605
2018-09-13 $46.47 $46.50 $46.39 $46.44 $43.48 14,251
2018-09-12 $46.08 $46.31 $46.08 $46.27 $43.32 4,730
2018-09-11 $45.98 $46.26 $45.98 $46.18 $43.24 5,440
2018-09-10 $46.08 $46.29 $46.08 $46.17 $43.23 12,680
2018-09-07 $46.17 $46.17 $45.89 $45.97 $43.04 9,279
2018-09-06 $46.29 $46.29 $46.05 $46.17 $43.23 3,225
2018-09-05 $46.45 $46.45 $46.12 $46.26 $43.31 98,245
2018-09-04 $46.23 $46.33 $46.14 $46.31 $43.36 15,291
2018-08-31 $46.17 $46.41 $46.17 $46.35 $43.40 84,242
2018-08-30 $46.63 $46.63 $46.28 $46.28 $43.33 3,119
2018-08-29 $46.51 $46.65 $46.39 $46.61 $43.64 14,131
2018-08-28 $46.51 $46.51 $46.28 $46.38 $43.43 25,787
2018-08-27 $46.32 $46.42 $46.32 $46.34 $43.39 5,626
2018-08-24 $45.93 $46.06 $45.84 $46.02 $43.09 5,872
2018-08-23 $45.77 $45.90 $45.72 $45.76 $42.85 5,435
2018-08-22 $46.06 $46.06 $45.82 $45.88 $42.96 9,641
2018-08-21 $45.76 $46.06 $45.76 $45.93 $43.00 5,884
2018-08-20 $45.87 $45.87 $45.73 $45.80 $42.88 6,124
2018-08-17 $45.81 $45.81 $45.38 $45.48 $42.58 12,757
2018-08-16 $45.32 $45.57 $45.32 $45.42 $42.53 4,706
2018-08-15 $44.89 $45.06 $44.89 $45.00 $42.13 8,493
2018-08-14 $45.31 $45.48 $45.31 $45.48 $42.58 925
2018-08-13 $45.23 $45.34 $45.01 $45.05 $42.18 6,778
2018-08-10 $45.29 $45.42 $45.26 $45.28 $42.40 4,630
2018-08-09 $45.88 $45.88 $45.61 $45.65 $42.74 5,983
2018-08-08 $45.58 $45.68 $45.58 $45.64 $42.73 2,469
2018-08-07 $45.71 $45.74 $45.67 $45.73 $42.82 7,755
2018-08-06 $45.45 $45.61 $45.45 $45.55 $42.65 24,841
2018-08-03 $45.24 $45.42 $45.24 $45.42 $42.53 8,098
2018-08-02 $45.03 $45.27 $44.94 $45.24 $42.35 42,231
2018-08-01 $45.39 $45.40 $44.97 $45.02 $42.15 14,825
2018-07-31 $45.01 $45.35 $45.01 $45.31 $42.42 52,070
2018-07-30 $45.34 $45.34 $44.95 $44.95 $42.09 13,496
2018-07-27 $45.47 $45.48 $45.11 $45.20 $42.32 5,201
2018-07-26 $45.53 $45.53 $45.49 $45.49 $42.59 6,361
2018-07-25 $44.86 $45.41 $44.86 $45.39 $42.50 16,074
2018-07-24 $45.17 $45.17 $44.91 $44.93 $42.07 9,218
2018-07-23 $44.93 $45.06 $44.93 $45.04 $42.17 7,154
2018-07-20 $45.23 $45.23 $45.23 $45.23 $42.35 1,403
2018-07-19 $45.19 $45.19 $45.12 $45.16 $42.28 5,988
2018-07-18 $45.21 $45.21 $45.21 $45.21 $42.33 307
2018-07-17 $44.84 $45.11 $44.83 $45.11 $42.24 6,167
2018-07-16 $44.86 $44.93 $44.85 $44.87 $42.01 5,063
2018-07-13 $45.06 $45.06 $45.06 $45.06 $42.19 484
2018-07-12 $44.88 $45.00 $44.87 $44.97 $42.11 1,913
2018-07-11 $44.86 $44.86 $44.70 $44.71 $41.86 3,282
2018-07-10 $45.06 $45.08 $44.95 $45.08 $42.21 3,817
2018-07-09 $44.89 $44.95 $44.88 $44.95 $42.09 7,228
2018-07-06 $44.25 $44.63 $44.24 $44.63 $41.79 10,104
2018-07-05 $43.95 $44.09 $43.95 $44.08 $41.27 1,036
2018-07-03 $44.06 $44.06 $44.06 $44.06 $41.26 227
2018-07-02 $43.72 $43.82 $43.64 $43.82 $41.03 9,061
2018-06-29 $44.19 $44.19 $43.95 $43.95 $41.15 811
2018-06-28 $43.54 $43.89 $43.53 $43.84 $41.04 7,643
2018-06-27 $44.15 $44.32 $44.06 $44.06 $41.25 3,211
2018-06-26 $43.96 $44.17 $43.96 $44.15 $41.34 3,205
2018-06-25 $44.43 $44.43 $43.80 $44.02 $41.22 5,533
2018-06-22 $44.72 $44.85 $44.72 $44.80 $41.79 5,895
2018-06-21 $44.61 $44.75 $44.57 $44.73 $41.73 2,472
2018-06-20 $44.90 $44.97 $44.80 $44.93 $41.91 2,094
2018-06-19 $44.67 $44.78 $44.54 $44.78 $41.77 14,363
2018-06-18 $44.94 $44.98 $44.85 $44.97 $41.95 4,047
2018-06-15 $44.98 $45.01 $44.73 $45.01 $41.99 1,828
2018-06-14 $45.05 $45.05 $44.98 $45.02 $42.00 29,214
2018-06-13 $45.17 $45.17 $44.87 $44.91 $41.89 3,757
2018-06-12 $45.06 $45.07 $44.99 $44.99 $41.97 2,201
2018-06-11 $44.99 $45.00 $44.93 $44.93 $41.91 2,579
2018-06-08 $44.61 $44.77 $44.61 $44.74 $41.74 31,585
2018-06-07 $44.54 $44.61 $44.50 $44.61 $41.61 2,058
2018-06-06 $44.32 $44.59 $44.30 $44.59 $41.60 2,906
2018-06-05 $44.34 $44.37 $44.24 $44.33 $41.35 4,552
2018-06-04 $44.26 $44.27 $44.22 $44.24 $41.27 250,630
2018-06-01 $43.81 $44.10 $43.81 $44.09 $41.13 3,589
2018-05-31 $43.92 $43.95 $43.69 $43.74 $40.80 2,840
2018-05-30 $44.11 $44.16 $44.11 $44.16 $41.19 1,977
2018-05-29 $43.67 $43.74 $43.32 $43.47 $40.55 14,930
2018-05-25 $44.04 $44.04 $43.91 $43.91 $40.96 1,711
2018-05-24 $43.96 $43.96 $43.90 $43.92 $40.97 951
2018-05-23 $43.92 $44.05 $43.90 $44.04 $41.08 15,039
2018-05-22 $44.19 $44.19 $44.12 $44.12 $41.16 11,347
2018-05-21 $44.22 $44.22 $44.15 $44.20 $41.23 1,850
2018-05-18 $43.89 $43.94 $43.89 $43.94 $40.99 1,481
2018-05-17 $44.06 $44.08 $43.90 $43.90 $40.95 4,893
2018-05-16 $43.80 $43.99 $43.77 $43.86 $40.92 12,068
2018-05-15 $43.70 $43.74 $43.65 $43.65 $40.72 812
2018-05-14 $44.10 $44.15 $43.88 $43.91 $40.96 5,683
2018-05-11 $43.97 $44.02 $43.90 $43.98 $41.03 1,265
2018-05-10 $43.85 $43.90 $43.85 $43.90 $40.96 1,518
2018-05-09 $43.32 $43.57 $43.21 $43.50 $40.58 4,606
2018-05-08 $43.15 $43.18 $43.13 $43.18 $40.28 2,379
2018-05-07 $43.28 $43.34 $43.17 $43.17 $40.27 12,548
2018-05-04 $42.54 $43.21 $42.54 $43.19 $40.29 428
2018-05-03 $42.50 $42.63 $42.28 $42.55 $39.69 5,915
2018-05-02 $42.93 $42.96 $42.89 $42.89 $40.01 2,167
2018-05-01 $42.88 $42.92 $42.70 $42.92 $40.04 14,631
2018-04-30 $43.48 $43.48 $43.09 $43.13 $40.23 17,652
2018-04-27 $43.37 $43.37 $43.37 $43.37 $40.46 1,000
2018-04-26 $43.28 $43.42 $43.28 $43.42 $40.50 2,886
2018-04-25 $42.75 $42.90 $42.75 $42.80 $39.93 4,373
2018-04-24 $43.44 $43.44 $42.72 $42.81 $39.93 2,189
2018-04-23 $43.39 $43.47 $43.22 $43.22 $40.32 1,699
2018-04-20 $43.58 $43.61 $43.33 $43.33 $40.42 1,900
2018-04-19 $43.87 $43.87 $43.65 $43.65 $40.72 645
2018-04-18 $43.97 $44.06 $43.96 $43.99 $41.04 2,066
2018-04-17 $43.65 $43.89 $43.65 $43.80 $40.86 284,826
2018-04-16 $43.33 $43.50 $43.33 $43.41 $40.50 2,810
2018-04-13 $43.22 $43.22 $42.84 $42.98 $40.09 4,484
2018-04-12 $43.07 $43.17 $43.01 $43.09 $40.20 26,555
2018-04-11 $42.94 $43.03 $42.80 $42.80 $39.93 6,722
2018-04-10 $42.99 $43.09 $42.92 $43.05 $40.16 8,270
2018-04-09 $42.57 $42.87 $42.57 $42.58 $39.72 1,483
2018-04-06 $43.02 $43.02 $42.16 $42.40 $39.55 6,549
2018-04-05 $43.23 $43.34 $43.14 $43.34 $40.43 3,123
2018-04-04 $42.29 $43.03 $42.24 $43.00 $40.11 7,707
2018-04-03 $42.06 $42.44 $42.06 $42.38 $39.53 7,451
2018-04-02 $42.71 $42.71 $41.66 $42.03 $39.21 48,224
2018-03-29 $43.14 $43.16 $43.13 $43.13 $40.23 5,273
2018-03-28 $42.48 $42.72 $42.48 $42.54 $39.68 1,941
2018-03-27 $43.24 $43.24 $42.44 $42.44 $39.59 4,977
2018-03-26 $42.68 $42.99 $42.42 $42.99 $40.10 4,082
2018-03-23 $43.06 $43.06 $42.93 $42.95 $40.07 1,239
2018-03-22 $44.14 $44.14 $43.08 $43.09 $40.07 22,027
2018-03-21 $44.13 $44.25 $43.98 $44.00 $40.91 10,588
2018-03-20 $44.04 $44.11 $43.96 $44.04 $40.95 3,224
2018-03-19 $44.28 $44.28 $43.79 $44.00 $40.91 3,040
2018-03-16 $44.56 $44.56 $44.47 $44.48 $41.36 3,039
2018-03-15 $44.38 $44.49 $44.32 $44.32 $41.21 3,186
2018-03-14 $44.78 $44.78 $44.38 $44.38 $41.26 16,488
2018-03-13 $44.96 $44.99 $44.56 $44.62 $41.49 9,697
2018-03-12 $44.95 $44.96 $44.82 $44.82 $41.67 7,945
2018-03-09 $44.45 $44.76 $44.45 $44.76 $41.62 4,433
2018-03-08 $44.13 $44.13 $44.01 $44.02 $40.93 2,335
2018-03-07 $43.84 $43.84 $43.72 $43.82 $40.74 1,818
2018-03-06 $43.80 $43.94 $43.80 $43.94 $40.85 1,470
2018-03-05 $43.57 $43.84 $43.57 $43.77 $40.70 2,937
2018-03-02 $42.67 $43.15 $42.67 $43.08 $40.05 17,823
2018-03-01 $43.39 $43.47 $42.75 $42.86 $39.85 6,248
2018-02-28 $44.09 $44.09 $43.51 $43.51 $40.46 9,465
2018-02-27 $44.44 $44.58 $44.11 $44.13 $41.03 5,480
2018-02-26 $44.31 $44.50 $44.17 $44.43 $41.31 22,838
2018-02-23 $43.73 $44.10 $43.73 $44.08 $40.99 7,790
2018-02-22 $43.75 $43.81 $43.49 $43.49 $40.44 6,595
2018-02-21 $43.84 $44.12 $43.75 $43.78 $40.71 9,070
2018-02-20 $43.89 $44.06 $43.62 $43.75 $40.68 4,707
2018-02-16 $43.93 $44.30 $43.93 $44.03 $40.94 10,077
2018-02-15 $43.45 $43.93 $43.45 $43.93 $40.85 3,975
2018-02-14 $42.80 $43.54 $42.80 $43.54 $40.48 6,275
2018-02-13 $42.60 $43.01 $42.60 $42.93 $39.92 5,755
2018-02-12 $42.77 $42.99 $42.42 $42.76 $39.76 26,024
2018-02-09 $42.30 $42.33 $41.01 $42.24 $39.28 9,926
2018-02-08 $43.23 $43.27 $41.68 $41.69 $38.76 8,137
2018-02-07 $43.66 $43.79 $43.33 $43.33 $40.29 10,178
2018-02-06 $42.24 $43.26 $42.06 $43.26 $40.22 13,962
2018-02-05 $44.43 $44.45 $42.74 $42.74 $39.74 25,298
2018-02-02 $45.19 $45.19 $44.42 $44.43 $41.31 26,610
2018-02-01 $45.31 $45.43 $45.25 $45.38 $42.19 9,361
2018-01-31 $45.55 $45.64 $45.27 $45.41 $42.22 24,625
2018-01-30 $45.48 $45.58 $45.36 $45.41 $42.22 33,641
2018-01-29 $46.27 $46.27 $45.89 $45.93 $42.71 6,951
2018-01-26 $45.85 $46.22 $45.85 $46.22 $42.98 1,781
2018-01-25 $46.00 $46.00 $45.72 $45.75 $42.54 6,276
2018-01-24 $45.91 $45.94 $45.60 $45.79 $42.57 8,193
2018-01-23 $45.62 $45.82 $45.62 $45.82 $42.60 8,386
2018-01-22 $45.34 $45.64 $45.31 $45.60 $42.39 25,258
2018-01-19 $45.18 $45.31 $45.11 $45.31 $42.13 2,223
2018-01-18 $45.21 $45.24 $44.95 $45.00 $41.84 19,161
2018-01-17 $45.10 $45.23 $44.83 $45.12 $41.95 5,158
2018-01-16 $45.29 $45.29 $44.66 $44.82 $41.67 10,275
2018-01-12 $44.89 $44.96 $44.82 $44.96 $41.80 3,025
2018-01-11 $44.52 $44.67 $44.48 $44.67 $41.53 17,141
2018-01-10 $44.48 $44.48 $44.28 $44.40 $41.28 9,633
2018-01-09 $44.54 $44.60 $44.50 $44.60 $41.46 36,605
2018-01-08 $44.42 $44.44 $44.42 $44.43 $41.31 1,083
2018-01-05 $44.21 $44.21 $44.15 $44.21 $41.10 69,507
2018-01-04 $44.12 $44.12 $44.04 $44.08 $40.99 7,130
2018-01-03 $44.06 $44.06 $43.79 $43.91 $40.83 2,226
2018-01-02 $43.48 $43.66 $43.48 $43.66 $40.60 4,099
2017-12-29 $43.60 $43.60 $43.48 $43.48 $40.43 2,249
2017-12-28 $43.60 $43.60 $43.47 $43.48 $40.42 14,555
2017-12-27 $43.49 $43.49 $43.35 $43.35 $40.31 46,712
2017-12-26 $43.46 $43.46 $43.36 $43.36 $40.32 8,091
2017-12-22 $43.45 $43.45 $43.32 $43.39 $40.34 13,692
2017-12-21 $43.40 $43.44 $43.40 $43.40 $40.35 2,480
2017-12-20 $43.59 $43.59 $43.50 $43.56 $40.29 6,235
2017-12-19 $43.73 $43.73 $43.57 $43.57 $40.29 4,229
2017-12-18 $45.71 $45.71 $43.69 $43.71 $40.43 34,584
2017-12-15 $43.39 $43.46 $43.39 $43.41 $40.15 1,831
2017-12-14 $43.21 $43.24 $43.21 $43.24 $39.99 371
2017-12-13 $43.29 $43.29 $43.25 $43.25 $40.00 900
2017-12-12 $43.35 $43.35 $43.31 $43.31 $40.05 4,128
2017-12-11 $43.23 $43.23 $43.20 $43.20 $39.95 538
2017-12-08 $43.12 $43.22 $43.12 $43.21 $39.96 1,748
2017-12-07 $42.85 $43.01 $42.85 $42.96 $39.73 3,255
2017-12-06 $42.80 $42.82 $42.73 $42.76 $39.55 6,732
2017-12-05 $43.05 $43.05 $42.84 $42.84 $39.62 5,754
2017-12-04 $43.31 $43.31 $43.08 $43.08 $39.84 3,460
2017-12-01 $43.23 $43.23 $42.69 $43.02 $39.78 2,234
2017-11-30 $42.88 $43.28 $42.88 $43.25 $40.00 3,615
2017-11-29 $42.81 $42.81 $42.70 $42.73 $39.51 17,498
2017-11-28 $42.36 $42.67 $42.36 $42.66 $39.45 8,690
2017-11-27 $42.29 $42.29 $42.20 $42.22 $39.05 3,607
2017-11-24 $42.37 $42.37 $42.37 $42.37 $39.18 600
2017-11-22 $42.22 $42.27 $42.22 $42.25 $39.07 3,727
2017-11-21 $42.40 $42.40 $42.24 $42.25 $39.07 17,601
2017-11-20 $41.95 $42.08 $41.95 $42.05 $38.88 5,296
2017-11-17 $41.98 $42.02 $41.98 $42.01 $38.85 5,715
2017-11-16 $41.93 $42.04 $41.93 $42.03 $38.87 2,049
2017-11-15 $41.64 $41.64 $41.64 $41.64 $38.51 25,154
2017-11-14 $41.82 $41.86 $41.79 $41.85 $38.70 30,341
2017-11-13 $41.85 $41.86 $41.84 $41.86 $38.71 1,690
2017-11-10 $41.81 $41.83 $41.75 $41.83 $38.68 4,911
2017-11-09 $41.85 $41.89 $41.82 $41.89 $38.74 3,291
2017-11-08 $41.90 $41.90 $41.88 $41.90 $38.75 13,775
2017-11-07 $41.99 $42.04 $41.84 $41.86 $38.71 11,388
2017-11-06 $41.88 $41.93 $41.88 $41.93 $38.78 4,553
2017-11-03 $41.73 $41.73 $41.73 $41.73 $38.59 548
2017-11-02 $41.64 $41.77 $41.63 $41.64 $38.51 3,126
2017-11-01 $42.07 $42.07 $41.67 $41.67 $38.54 2,977
2017-10-31 $41.71 $41.72 $41.71 $41.72 $38.58 772
2017-10-30 $41.68 $41.68 $41.54 $41.56 $38.44 10,143
2017-10-27 $41.60 $41.79 $41.60 $41.79 $38.65 29,234
2017-10-26 $41.71 $41.75 $41.71 $41.72 $38.58 630
2017-10-25 $41.70 $41.70 $41.46 $41.65 $38.51 1,833
2017-10-24 $41.92 $41.94 $41.89 $41.94 $38.79 900
2017-10-23 $42.14 $42.14 $41.98 $41.98 $38.82 4,589
2017-10-20 $41.86 $42.03 $41.86 $42.03 $38.87 1,155
2017-10-19 $41.82 $41.82 $41.65 $41.77 $38.63 3,727
2017-10-18 $41.69 $41.78 $41.69 $41.75 $38.61 5,203
2017-10-17 $41.67 $41.69 $41.66 $41.69 $38.56 3,393
2017-10-16 $41.75 $41.75 $41.69 $41.71 $38.57 946
2017-10-13 $41.95 $41.95 $41.75 $41.75 $38.61 9,391
2017-10-12 $41.59 $41.71 $41.59 $41.69 $38.56 1,442
2017-10-11 $41.63 $41.63 $41.60 $41.60 $38.47 382
2017-10-10 $41.66 $41.66 $41.59 $41.60 $38.47 4,034
2017-10-09 $41.54 $41.54 $41.50 $41.52 $38.40 10,600
2017-10-06 $41.68 $41.68 $41.60 $41.61 $38.48 1,140
2017-10-05 $41.62 $41.72 $41.62 $41.72 $38.58 2,082
2017-10-04 $41.55 $41.58 $41.55 $41.56 $38.44 14,837
2017-10-03 $41.38 $41.43 $41.34 $41.42 $38.31 2,898
2017-10-02 $41.32 $41.34 $41.32 $41.34 $38.23 4,297
2017-09-29 $41.29 $41.29 $41.11 $41.17 $38.07 5,508
2017-09-28 $40.92 $41.03 $40.92 $41.03 $37.95 692
2017-09-27 $41.03 $41.03 $40.80 $40.98 $37.90 7,377
2017-09-26 $40.89 $40.89 $40.82 $40.83 $37.76 814
2017-09-25 $40.81 $40.84 $40.64 $40.78 $37.71 12,459
2017-09-22 $40.89 $40.89 $40.65 $40.80 $37.73 5,753
2017-09-21 $40.92 $40.92 $40.71 $40.71 $37.65 4,324
2017-09-20 $40.89 $40.89 $40.59 $40.76 $37.70 8,045
2017-09-19 $40.86 $40.86 $40.69 $40.71 $37.65 3,211
2017-09-18 $40.95 $40.95 $40.68 $40.71 $37.65 8,979
2017-09-15 $40.78 $40.78 $40.59 $40.63 $37.58 3,179
2017-09-14 $40.58 $40.62 $40.58 $40.60 $37.55 1,571

Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW) News Headlines

Recent Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW) News
Similar Companies to Goldman Sachs Equal Weight U.S. Large Cap Equity ETF (GSEW) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.