Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) Exchange: NYSE ARCA

Data as of March 28, 2024

$103.79 ($-0.01) -0.01%

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF.
Daily Information Data
Date March 28, 2024
Open $103.74
Previous Close $103.79
High $104.03
Low $103.72
Adjusted Open $103.74
Previous Adjusted Close $103.79
Adjusted High $104.03
Adjusted Low $103.72

About Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC)

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, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of large capitalization U.S. issuers. The Index is constructed using the patented ActiveBeta® Portfolio Construction Methodology, which was developed to provide exposure to the “factors” (or characteristics) that are commonly tied to a stock’s outperformance relative to market returns. These factors include value (i.e., how attractively a stock is priced relative to its “fundamentals,” such as book value and free cash flow), momentum (i.e., whether a company’s share price is trending up or down), quality (i.e., profitability) and low volatility (i.e., a relatively low degree of fluctuation in a company’s share price over time). Given the Fund’s investment objective of attempting to track its 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. Goldman Sachs Asset Management, L.P. (the “Index Provider”) constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, individual factor subindexes for value, momentum, quality and low volatility (the “ActiveBeta® Factor Subindexes”) are created from the constituents of the Solactive US Large Cap Index (the “Reference Index”), a market capitalization-weighted index. To construct each ActiveBeta® Factor Subindex, all constituents in the Reference Index are assigned a “factor score” based on certain specified measurements (for example, in the case of the value factor, the factor score is based on a composite of book value-to-price, sales-to-price and free cash flow-to-price). Securities with a factor score that is above a fixed “Cut-off Score” receive an overweight in the applicable ActiveBeta® Factor Subindex relative to the Reference Index and securities with a factor score that is below the Cut-off Score receive an underweight in the ActiveBeta® Factor Subindex relative to the Reference Index. Accordingly, the magnitude of overweight or underweight that a security receives in constructing the applicable ActiveBeta® Factor Subindex is determined by its attractiveness when evaluated based on the relevant factor. The Index only includes long positions (i.e., short positions are impermissible), so the smallest weight for any given security is zero. Step 2 The ActiveBeta® Factor Subindexes are combined in equal weights to form the Index. The Index is rebalanced on a quarterly basis in accordance with the published rebalancing schedule of the Reference Index. The rules-based process used to construct the Index incorporates the ActiveBeta® Turnover Minimization Technique, which seeks to reduce turnover within the Index. As of November 29, 2019, the Index consisted of 450 securities with a market capitalization range of between approximately $8 billion and $1.19 trillion. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class at all times. The Index Provider determines whether an issuer is a U.S. issuer by reference to the Reference Index methodology. Solactive AG, which constructs the Reference Index, will deem an issuer to be a U.S. issuer if its securities are primarily listed in the United States, its country of risk is the United States, and it meets certain requirements with respect to its jurisdiction of incorporation and domicile. 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. The Fund may purchase a sample of securities in its 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 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 its 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 ActiveBeta U.S. Large Cap Equity ETF (GSLC)

Date Open High Low Close Adj.Close Volume
2024-03-28 $103.74 $104.03 $103.72 $103.79 $103.79 205,710
2024-03-27 $103.37 $103.80 $103.04 $103.80 $103.80 223,958
2024-03-26 $103.33 $103.41 $102.81 $102.83 $102.83 334,969
2024-03-25 $103.12 $103.28 $103.02 $103.02 $103.02 216,205
2024-03-22 $103.63 $103.66 $103.36 $103.44 $103.44 231,885
2024-03-21 $104.06 $104.23 $103.88 $103.91 $103.60 216,053
2024-03-20 $102.60 $103.53 $102.51 $103.48 $103.18 221,065
2024-03-19 $101.72 $102.63 $101.67 $102.59 $102.29 285,858
2024-03-18 $102.08 $102.43 $101.87 $101.99 $101.69 279,006
2024-03-15 $101.29 $101.80 $101.19 $101.45 $101.15 219,520
2024-03-14 $102.59 $102.63 $101.51 $102.06 $101.76 184,449
2024-03-13 $102.48 $102.68 $102.15 $102.44 $102.14 184,353
2024-03-12 $101.80 $102.63 $101.41 $102.51 $102.21 179,290
2024-03-11 $101.31 $101.53 $100.87 $101.42 $101.12 199,353
2024-03-08 $102.48 $102.84 $101.49 $101.59 $101.29 217,034
2024-03-07 $101.78 $102.43 $101.73 $102.30 $102.00 179,042
2024-03-06 $101.23 $101.56 $100.89 $101.14 $100.84 196,884
2024-03-05 $101.11 $101.21 $100.11 $100.54 $100.24 303,571
2024-03-04 $101.57 $101.87 $101.50 $101.50 $101.20 357,781
2024-03-01 $100.84 $101.64 $100.79 $101.56 $101.26 238,686
2024-02-29 $100.60 $100.93 $100.08 $100.75 $100.45 264,472
2024-02-28 $100.19 $100.40 $100.08 $100.28 $99.99 240,460
2024-02-27 $100.32 $100.47 $100.06 $100.40 $100.10 306,570
2024-02-26 $100.58 $100.67 $100.17 $100.17 $99.88 213,142
2024-02-23 $100.67 $100.91 $100.34 $100.47 $100.17 269,790
2024-02-22 $99.63 $100.61 $99.53 $100.47 $100.17 211,609
2024-02-21 $98.03 $98.43 $97.71 $98.40 $98.11 394,394
2024-02-20 $98.43 $98.62 $97.96 $98.37 $98.08 324,701
2024-02-16 $99.29 $99.49 $98.78 $98.78 $98.49 220,362
2024-02-15 $98.90 $99.41 $98.82 $99.34 $99.05 230,001
2024-02-14 $98.36 $98.81 $97.91 $98.73 $98.44 206,180
2024-02-13 $97.77 $98.22 $97.23 $97.85 $97.56 217,387
2024-02-12 $99.19 $99.66 $99.07 $99.17 $98.88 259,720
2024-02-09 $98.82 $99.31 $98.68 $99.25 $98.96 193,786
2024-02-08 $98.50 $98.67 $98.39 $98.63 $98.34 233,730
2024-02-07 $98.15 $98.66 $98.00 $98.50 $98.21 253,226
2024-02-06 $97.69 $97.80 $97.36 $97.67 $97.38 234,372
2024-02-05 $97.73 $97.80 $97.04 $97.48 $97.19 214,210
2024-02-02 $96.92 $98.17 $96.89 $97.86 $97.57 277,960
2024-02-01 $95.93 $96.86 $95.80 $96.84 $96.56 231,518
2024-01-31 $96.64 $96.74 $95.58 $95.61 $95.33 245,551
2024-01-30 $96.94 $97.21 $96.92 $97.11 $96.82 308,930
2024-01-29 $96.36 $97.08 $96.30 $97.04 $96.75 239,272
2024-01-26 $96.28 $96.65 $96.17 $96.31 $96.03 193,636
2024-01-25 $96.19 $96.46 $95.90 $96.34 $96.06 419,672
2024-01-24 $96.42 $96.49 $95.75 $95.79 $95.51 213,653
2024-01-23 $95.84 $95.88 $95.46 $95.84 $95.56 206,183
2024-01-22 $95.67 $95.92 $95.55 $95.72 $95.44 254,742
2024-01-19 $94.54 $95.46 $94.34 $95.34 $95.06 528,049
2024-01-18 $93.77 $94.32 $93.45 $94.27 $93.99 205,239
2024-01-17 $93.33 $93.59 $93.04 $93.46 $93.19 261,138
2024-01-16 $93.90 $94.25 $93.63 $93.96 $93.68 340,672
2024-01-12 $94.41 $94.60 $93.95 $94.22 $94.22 224,672
2024-01-11 $94.26 $94.40 $93.35 $94.17 $94.17 354,771
2024-01-10 $93.62 $94.32 $93.62 $94.19 $94.19 275,482
2024-01-09 $93.17 $93.77 $93.11 $93.61 $93.61 249,546
2024-01-08 $92.45 $93.74 $92.45 $93.74 $93.74 293,044
2024-01-05 $92.22 $92.86 $92.12 $92.37 $92.37 344,694
2024-01-04 $92.37 $92.97 $92.23 $92.24 $92.24 309,536
2024-01-03 $92.85 $93.03 $92.46 $92.54 $92.54 430,024
2024-01-02 $93.21 $93.53 $92.90 $93.33 $93.33 1,000,461
2023-12-29 $93.97 $94.16 $93.45 $93.81 $93.81 314,806
2023-12-28 $94.04 $94.23 $94.01 $94.09 $94.09 480,528
2023-12-27 $93.85 $94.05 $93.75 $94.01 $94.01 252,699
2023-12-26 $93.59 $94.04 $93.59 $93.85 $93.85 166,089
2023-12-22 $93.88 $94.21 $93.53 $93.89 $93.49 406,987
2023-12-21 $93.40 $93.74 $92.96 $93.69 $93.29 481,711
2023-12-20 $93.92 $94.35 $92.80 $92.83 $92.43 307,229
2023-12-19 $93.67 $94.15 $93.67 $94.15 $93.74 302,505
2023-12-18 $93.43 $93.70 $93.33 $93.54 $93.14 300,119
2023-12-15 $93.06 $93.33 $92.91 $93.06 $92.66 228,115
2023-12-14 $93.51 $93.64 $92.80 $93.34 $92.94 217,582
2023-12-13 $91.85 $93.14 $91.81 $93.10 $92.70 245,045
2023-12-12 $91.31 $91.84 $91.15 $91.83 $91.43 168,758
2023-12-11 $90.78 $91.38 $90.78 $91.32 $90.93 207,562
2023-12-08 $90.34 $90.97 $90.34 $90.88 $90.49 265,096
2023-12-07 $90.14 $90.59 $90.13 $90.52 $90.13 187,448
2023-12-06 $90.43 $90.55 $89.79 $89.81 $89.42 276,238
2023-12-05 $89.84 $90.30 $89.80 $90.13 $89.74 363,283
2023-12-04 $89.89 $90.21 $89.72 $90.13 $89.74 213,628
2023-12-01 $89.71 $90.59 $89.67 $90.50 $90.11 351,827
2023-11-30 $89.61 $89.89 $89.26 $89.81 $89.42 280,096
2023-11-29 $89.90 $90.17 $89.35 $89.43 $89.04 201,166
2023-11-28 $89.36 $89.85 $89.33 $89.48 $89.09 413,973
2023-11-27 $89.47 $89.73 $89.45 $89.55 $89.16 177,313
2023-11-24 $89.49 $89.67 $89.49 $89.67 $89.28 77,652
2023-11-22 $89.50 $89.80 $89.37 $89.59 $89.20 187,637
2023-11-21 $89.14 $89.26 $88.95 $89.20 $88.82 293,301
2023-11-20 $88.69 $89.52 $88.66 $89.38 $88.99 239,989
2023-11-17 $88.65 $88.84 $88.47 $88.75 $88.37 295,445
2023-11-16 $88.45 $88.72 $88.20 $88.53 $88.15 497,936
2023-11-15 $88.77 $89.00 $88.51 $88.61 $88.23 199,125
2023-11-14 $87.95 $88.76 $87.95 $88.49 $88.11 932,749
2023-11-13 $86.62 $86.98 $86.48 $86.84 $86.47 243,407
2023-11-10 $85.96 $86.96 $85.75 $86.95 $86.95 166,102
2023-11-09 $86.35 $86.39 $85.48 $85.52 $85.52 234,497
2023-11-08 $86.24 $86.41 $85.78 $86.17 $86.17 822,499
2023-11-07 $85.88 $86.34 $85.79 $86.21 $86.21 196,246
2023-11-06 $85.90 $85.96 $85.55 $85.89 $85.89 189,142
2023-11-03 $85.28 $86.05 $85.28 $85.76 $85.76 238,996
2023-11-02 $84.04 $84.88 $84.04 $84.82 $84.82 308,008
2023-11-01 $82.57 $83.45 $82.48 $83.28 $83.28 224,392
2023-10-31 $81.99 $82.50 $81.69 $82.43 $82.43 1,315,918
2023-10-30 $81.54 $82.13 $81.31 $81.88 $81.88 253,053
2023-10-27 $81.70 $81.75 $80.74 $80.97 $80.97 331,187
2023-10-26 $82.02 $82.25 $81.21 $81.35 $81.35 1,749,305
2023-10-25 $82.95 $82.97 $82.12 $82.28 $82.28 219,162
2023-10-24 $83.26 $83.61 $82.85 $83.32 $83.32 278,467
2023-10-23 $82.66 $83.57 $82.39 $82.85 $82.85 250,307
2023-10-20 $83.98 $84.00 $82.97 $82.97 $82.97 557,601
2023-10-19 $84.90 $85.25 $83.87 $83.99 $83.99 299,823
2023-10-18 $85.63 $85.78 $84.64 $84.86 $84.86 266,921
2023-10-17 $85.27 $86.33 $85.27 $85.97 $85.97 199,414
2023-10-16 $85.27 $86.04 $85.27 $85.84 $85.84 554,205
2023-10-13 $85.60 $85.85 $84.64 $84.93 $84.93 159,996
2023-10-12 $86.03 $86.03 $84.85 $85.30 $85.30 189,037
2023-10-11 $85.79 $85.98 $85.32 $85.96 $85.96 192,758
2023-10-10 $85.23 $86.06 $85.22 $85.52 $85.52 511,211
2023-10-09 $84.19 $85.20 $84.09 $85.11 $85.11 200,430
2023-10-06 $83.12 $84.86 $82.86 $84.51 $84.51 223,871
2023-10-05 $83.54 $83.73 $83.02 $83.54 $83.54 242,674
2023-10-04 $83.09 $83.76 $82.82 $83.63 $83.63 217,638
2023-10-03 $83.70 $83.98 $82.71 $83.00 $83.00 506,715
2023-10-02 $84.16 $84.41 $83.67 $84.20 $84.20 298,316
2023-09-29 $85.11 $85.11 $83.97 $84.23 $84.23 323,126
2023-09-28 $83.84 $84.81 $83.77 $84.45 $84.45 218,505
2023-09-27 $84.14 $84.26 $83.29 $83.93 $83.93 706,338
2023-09-26 $84.55 $84.67 $83.77 $83.87 $83.87 638,306
2023-09-25 $84.52 $85.12 $84.48 $85.09 $85.09 621,744
2023-09-22 $85.38 $85.67 $84.99 $85.03 $84.76 201,849
2023-09-21 $85.96 $86.01 $85.14 $85.14 $84.87 381,314
2023-09-20 $87.42 $87.56 $86.49 $86.49 $86.21 182,289
2023-09-19 $87.09 $87.28 $86.68 $87.18 $86.90 149,201
2023-09-18 $87.12 $87.55 $87.12 $87.30 $87.02 265,680
2023-09-15 $88.05 $88.05 $87.17 $87.22 $87.22 178,486
2023-09-14 $88.03 $88.44 $87.83 $88.31 $88.31 293,477
2023-09-13 $87.57 $87.79 $87.37 $87.56 $87.56 200,088
2023-09-12 $87.81 $88.04 $87.45 $87.53 $87.53 273,876
2023-09-11 $88.02 $88.19 $87.76 $88.07 $88.07 238,269
2023-09-08 $87.49 $87.88 $87.35 $87.58 $87.58 148,564
2023-09-07 $87.09 $87.58 $87.06 $87.43 $87.43 176,449
2023-09-06 $88.07 $88.08 $87.29 $87.65 $87.65 189,878
2023-09-05 $88.55 $88.56 $88.18 $88.18 $88.18 194,321
2023-09-01 $89.06 $89.21 $88.45 $88.72 $88.72 254,268
2023-08-31 $88.82 $89.01 $88.57 $88.57 $88.57 153,463
2023-08-30 $88.38 $88.81 $88.33 $88.73 $88.73 149,829
2023-08-29 $87.10 $88.39 $87.10 $88.35 $88.35 214,225
2023-08-28 $87.00 $87.25 $86.79 $87.11 $87.11 842,668
2023-08-25 $86.37 $86.88 $85.70 $86.58 $86.58 172,083
2023-08-24 $87.47 $87.67 $86.08 $86.11 $86.11 206,560
2023-08-23 $86.47 $87.35 $86.47 $87.20 $87.20 184,655
2023-08-22 $86.87 $86.88 $86.23 $86.30 $86.30 201,957
2023-08-21 $86.25 $86.73 $85.84 $86.56 $86.56 296,125
2023-08-18 $85.40 $86.30 $85.30 $86.08 $86.08 201,534
2023-08-17 $87.03 $87.13 $85.92 $85.96 $85.96 222,446
2023-08-16 $87.32 $87.68 $86.77 $86.77 $86.77 203,354
2023-08-15 $88.02 $88.10 $87.31 $87.43 $87.43 257,615
2023-08-14 $87.75 $88.37 $87.73 $88.36 $88.36 172,039
2023-08-11 $87.58 $88.16 $87.52 $87.90 $87.90 157,407
2023-08-10 $88.47 $89.09 $87.73 $87.98 $87.98 230,402
2023-08-09 $88.54 $88.54 $87.86 $87.95 $87.95 223,910
2023-08-08 $88.33 $88.54 $87.81 $88.48 $88.48 389,250
2023-08-07 $88.35 $88.85 $88.33 $88.85 $88.85 210,541
2023-08-04 $88.78 $89.16 $87.94 $87.99 $87.99 266,519
2023-08-03 $88.31 $88.79 $88.19 $88.49 $88.49 527,906
2023-08-02 $89.17 $89.27 $88.56 $88.73 $88.73 223,492
2023-08-01 $89.76 $89.93 $89.61 $89.77 $89.77 209,958
2023-07-31 $89.99 $90.17 $89.74 $90.06 $90.06 1,136,281
2023-07-28 $89.74 $90.02 $89.51 $89.85 $89.85 316,572
2023-07-27 $90.30 $90.41 $88.94 $89.13 $89.13 189,216
2023-07-26 $89.39 $89.87 $89.27 $89.58 $89.58 209,484
2023-07-25 $89.28 $89.83 $89.28 $89.59 $89.59 184,548
2023-07-24 $89.23 $89.49 $89.13 $89.30 $89.30 203,313
2023-07-21 $89.37 $89.46 $89.03 $89.03 $89.03 177,646
2023-07-20 $89.31 $89.49 $88.83 $88.95 $88.95 327,750
2023-07-19 $89.52 $89.72 $89.32 $89.47 $89.47 453,775
2023-07-18 $88.64 $89.43 $88.64 $89.28 $89.28 207,945
2023-07-17 $88.28 $88.90 $88.17 $88.68 $88.68 385,379
2023-07-14 $88.52 $88.70 $88.23 $88.32 $88.32 178,052
2023-07-13 $88.20 $88.57 $88.14 $88.41 $88.41 334,251
2023-07-12 $88.01 $88.10 $87.62 $87.78 $87.78 180,678
2023-07-11 $86.85 $87.30 $86.69 $87.26 $87.26 299,777
2023-07-10 $86.15 $86.63 $86.15 $86.63 $86.63 283,677
2023-07-07 $86.30 $87.04 $86.23 $86.23 $86.23 129,576
2023-07-06 $86.38 $86.55 $85.99 $86.49 $86.49 201,687
2023-07-05 $86.92 $87.28 $86.92 $87.11 $87.11 260,317
2023-07-03 $87.20 $87.37 $87.04 $87.36 $87.36 183,677
2023-06-30 $86.86 $87.45 $86.86 $87.30 $87.30 264,399
2023-06-29 $85.91 $86.32 $85.83 $86.27 $86.27 154,580
2023-06-28 $85.68 $86.12 $85.62 $85.91 $85.91 286,627
2023-06-27 $85.10 $86.07 $85.09 $85.97 $85.97 240,945
2023-06-26 $85.09 $85.49 $84.93 $84.93 $84.93 181,651
2023-06-23 $85.50 $85.86 $85.38 $85.46 $85.46 163,267
2023-06-22 $85.65 $86.15 $85.57 $86.15 $86.15 292,900
2023-06-21 $85.97 $86.18 $85.76 $85.81 $85.81 799,455
2023-06-20 $86.21 $86.42 $85.83 $86.13 $86.13 214,164
2023-06-16 $87.28 $87.35 $86.62 $86.66 $86.66 191,109
2023-06-15 $85.70 $87.16 $85.70 $86.93 $86.93 221,272
2023-06-14 $85.84 $86.23 $85.23 $85.82 $85.82 172,080
2023-06-13 $85.58 $85.97 $85.51 $85.84 $85.84 230,483
2023-06-12 $84.62 $85.27 $84.55 $85.25 $85.25 222,454
2023-06-09 $84.49 $84.85 $84.31 $84.44 $84.44 200,130
2023-06-08 $83.88 $84.46 $83.77 $84.35 $84.35 193,700
2023-06-07 $84.19 $84.42 $83.82 $83.89 $83.89 202,821
2023-06-06 $83.87 $84.25 $83.81 $84.14 $84.14 256,000
2023-06-05 $84.13 $84.44 $83.86 $84.01 $84.01 267,019
2023-06-02 $83.40 $84.29 $83.40 $84.17 $84.17 210,833
2023-06-01 $82.22 $83.12 $81.97 $82.88 $82.88 224,957
2023-05-31 $82.28 $82.45 $81.90 $82.23 $82.23 326,679
2023-05-30 $83.10 $83.16 $82.46 $82.73 $82.73 554,528
2023-05-26 $81.89 $82.89 $81.89 $82.72 $82.72 166,417
2023-05-25 $81.77 $82.08 $81.39 $81.77 $81.77 208,930
2023-05-24 $81.45 $81.52 $81.00 $81.17 $81.17 326,925
2023-05-23 $82.43 $82.53 $81.69 $81.76 $81.76 324,595
2023-05-22 $82.74 $83.14 $82.53 $82.70 $82.70 269,118
2023-05-19 $83.00 $83.16 $82.52 $82.72 $82.72 269,068
2023-05-18 $82.04 $82.98 $82.04 $82.90 $82.90 350,064
2023-05-17 $81.59 $82.26 $81.26 $82.10 $82.10 560,528
2023-05-16 $81.57 $81.74 $81.21 $81.21 $81.21 416,785
2023-05-15 $81.66 $81.90 $81.31 $81.81 $81.81 320,105
2023-05-12 $81.87 $81.93 $81.09 $81.56 $81.56 233,412
2023-05-11 $81.62 $81.67 $81.23 $81.66 $81.66 663,690
2023-05-10 $81.93 $82.11 $81.04 $81.74 $81.74 195,243
2023-05-09 $81.34 $81.63 $81.34 $81.40 $81.40 216,968
2023-05-08 $81.69 $81.80 $81.43 $81.67 $81.67 189,777
2023-05-05 $80.96 $81.88 $80.93 $81.65 $81.65 139,675
2023-05-04 $80.63 $80.72 $80.04 $80.24 $80.24 203,349
2023-05-03 $81.45 $81.97 $80.83 $80.86 $80.86 215,679
2023-05-02 $82.18 $82.21 $80.80 $81.40 $81.40 281,167
2023-05-01 $82.26 $82.73 $82.26 $82.35 $82.35 425,653
2023-04-28 $81.54 $82.35 $81.54 $82.35 $82.35 206,457
2023-04-27 $80.66 $81.75 $80.64 $81.69 $81.69 283,262
2023-04-26 $80.73 $80.81 $80.06 $80.19 $80.19 274,637
2023-04-25 $81.47 $81.54 $80.53 $80.53 $80.53 212,104
2023-04-24 $81.65 $81.89 $81.43 $81.80 $81.80 172,879
2023-04-21 $81.76 $81.81 $81.36 $81.70 $81.70 385,068
2023-04-20 $81.45 $82.04 $81.38 $81.66 $81.66 252,196
2023-04-19 $81.72 $82.19 $81.72 $82.04 $82.04 250,014
2023-04-18 $82.38 $82.42 $81.86 $82.13 $82.13 461,052
2023-04-17 $81.77 $82.05 $81.51 $82.05 $82.05 218,260
2023-04-14 $81.83 $82.32 $81.33 $81.77 $81.77 190,246
2023-04-13 $81.23 $82.07 $81.09 $81.98 $81.98 250,365
2023-04-12 $81.75 $81.80 $80.90 $81.00 $81.00 287,164
2023-04-11 $81.37 $81.64 $81.21 $81.34 $81.34 214,408
2023-04-10 $80.65 $81.26 $80.57 $81.26 $81.26 242,889
2023-04-06 $80.64 $81.17 $80.50 $81.10 $81.10 218,766
2023-04-05 $80.85 $81.01 $80.48 $80.83 $80.83 196,826
2023-04-04 $81.64 $81.69 $80.77 $80.99 $80.99 291,387
2023-04-03 $81.13 $81.61 $81.06 $81.57 $81.57 274,543
2023-03-31 $80.30 $81.25 $80.30 $81.22 $81.22 414,585
2023-03-30 $80.14 $80.23 $79.73 $80.07 $80.07 234,437
2023-03-29 $79.26 $79.68 $79.15 $79.62 $79.62 395,496
2023-03-28 $78.58 $78.74 $78.23 $78.57 $78.57 1,076,445
2023-03-27 $78.85 $79.13 $78.54 $78.66 $78.66 222,825
2023-03-24 $77.92 $78.80 $77.53 $78.74 $78.46 282,692
2023-03-23 $78.71 $79.45 $77.73 $78.22 $77.94 203,194
2023-03-22 $79.46 $80.04 $78.12 $78.12 $77.84 303,147
2023-03-21 $79.18 $79.60 $78.90 $79.47 $79.19 235,297
2023-03-20 $77.94 $78.60 $77.94 $78.50 $78.22 231,989
2023-03-17 $78.52 $78.57 $77.45 $77.74 $77.46 218,398
2023-03-16 $76.93 $78.72 $76.87 $78.62 $78.34 336,217
2023-03-15 $76.81 $77.36 $76.31 $77.35 $77.07 348,202
2023-03-14 $77.68 $78.23 $77.06 $77.88 $77.60 317,666
2023-03-13 $76.13 $77.60 $75.92 $76.69 $76.69 390,619
2023-03-10 $77.94 $78.27 $76.60 $76.83 $76.83 304,500
2023-03-09 $79.47 $79.85 $77.84 $77.98 $77.98 211,005
2023-03-08 $79.38 $79.54 $78.95 $79.42 $79.42 275,504
2023-03-07 $80.42 $80.51 $79.19 $79.28 $79.28 273,030
2023-03-06 $80.54 $80.99 $80.35 $80.42 $80.42 255,010
2023-03-03 $79.56 $80.47 $79.51 $80.40 $80.40 228,066
2023-03-02 $78.21 $79.43 $78.21 $79.22 $79.22 238,814
2023-03-01 $78.75 $78.94 $78.34 $78.60 $78.60 228,921
2023-02-28 $79.05 $79.50 $78.83 $78.83 $78.83 256,929
2023-02-27 $79.57 $79.89 $79.02 $79.16 $79.16 261,618
2023-02-24 $78.84 $79.16 $78.51 $78.96 $78.96 259,475
2023-02-23 $79.96 $80.13 $78.98 $79.86 $79.86 231,680
2023-02-22 $79.60 $79.94 $79.20 $79.44 $79.44 349,069
2023-02-21 $80.22 $80.42 $79.46 $79.49 $79.49 319,346
2023-02-17 $80.87 $81.14 $80.50 $81.05 $81.05 300,061
2023-02-16 $81.28 $82.09 $81.21 $81.23 $81.23 363,398
2023-02-15 $81.47 $82.25 $81.38 $82.23 $82.23 451,833
2023-02-14 $81.75 $82.47 $81.21 $81.95 $81.95 558,719
2023-02-13 $81.18 $82.01 $81.18 $82.00 $82.00 276,508
2023-02-10 $80.56 $81.13 $80.51 $81.06 $81.06 197,980
2023-02-09 $82.07 $82.11 $80.61 $80.78 $80.78 216,398
2023-02-08 $81.94 $82.13 $81.29 $81.38 $81.38 421,737
2023-02-07 $81.11 $82.49 $80.79 $82.26 $82.26 256,011
2023-02-06 $81.32 $81.57 $81.02 $81.29 $81.29 298,736
2023-02-03 $81.71 $82.65 $81.59 $81.81 $81.81 292,162
2023-02-02 $82.32 $82.91 $81.99 $82.67 $82.67 570,495
2023-02-01 $80.43 $82.06 $79.93 $81.48 $81.48 654,092
2023-01-31 $79.61 $80.68 $79.61 $80.67 $80.67 273,069
2023-01-30 $79.92 $80.42 $79.49 $79.51 $79.51 371,249
2023-01-27 $80.20 $80.94 $80.14 $80.48 $80.48 223,766
2023-01-26 $80.02 $80.40 $79.50 $80.36 $80.36 276,710
2023-01-25 $78.71 $79.58 $78.22 $79.52 $79.52 221,983
2023-01-24 $79.22 $79.63 $78.97 $79.45 $79.45 630,365
2023-01-23 $78.79 $79.91 $78.68 $79.51 $79.51 305,250
2023-01-20 $77.53 $78.65 $77.19 $78.59 $78.59 285,353
2023-01-19 $77.37 $77.68 $77.01 $77.22 $77.22 281,269
2023-01-18 $79.28 $79.49 $77.77 $77.79 $77.79 338,566
2023-01-17 $79.06 $79.52 $78.92 $78.98 $78.98 290,369
2023-01-13 $78.14 $79.22 $78.14 $79.09 $79.09 295,371
2023-01-12 $78.87 $79.10 $77.97 $78.81 $78.81 358,408
2023-01-11 $77.90 $78.65 $77.87 $78.62 $78.62 476,463
2023-01-10 $76.97 $77.66 $76.82 $77.62 $77.62 247,548
2023-01-09 $77.55 $78.24 $77.08 $77.09 $77.09 356,113
2023-01-06 $76.05 $77.40 $75.61 $77.15 $77.15 222,934
2023-01-05 $75.87 $75.94 $75.38 $75.47 $75.47 304,679
2023-01-04 $76.18 $76.75 $75.70 $76.34 $76.34 309,776
2023-01-03 $76.61 $76.81 $75.26 $75.78 $75.78 405,641
2022-12-30 $75.87 $76.16 $75.40 $76.13 $76.13 423,390
2022-12-29 $75.63 $76.59 $75.61 $76.37 $76.37 632,687
2022-12-28 $76.05 $76.43 $75.09 $75.12 $75.12 594,193
2022-12-27 $76.26 $76.41 $75.79 $76.08 $76.08 360,489
2022-12-23 $76.09 $76.69 $75.77 $76.65 $76.30 522,948
2022-12-22 $76.62 $76.62 $75.10 $76.21 $75.86 385,091
2022-12-21 $76.67 $77.46 $76.62 $77.24 $77.24 281,427
2022-12-20 $75.82 $76.49 $75.66 $76.16 $76.16 460,134
2022-12-19 $76.74 $76.80 $75.72 $76.05 $76.05 378,652
2022-12-16 $76.98 $77.23 $76.25 $76.71 $76.71 387,602
2022-12-15 $78.45 $78.66 $77.28 $77.57 $77.57 546,585
2022-12-14 $79.85 $80.60 $78.95 $79.47 $79.47 294,195
2022-12-13 $81.50 $81.52 $79.49 $79.95 $79.95 437,758
2022-12-12 $78.46 $79.46 $78.40 $79.46 $79.46 544,274
2022-12-09 $78.75 $79.19 $78.33 $78.34 $78.34 480,069
2022-12-08 $78.77 $79.24 $78.54 $79.01 $79.01 605,186
2022-12-07 $78.53 $78.91 $78.25 $78.45 $78.45 567,055
2022-12-06 $79.52 $79.64 $78.08 $78.53 $78.53 571,396
2022-12-05 $80.46 $80.56 $79.31 $79.57 $79.57 332,586
2022-12-02 $80.11 $81.19 $80.11 $80.99 $80.99 259,215
2022-12-01 $81.41 $81.55 $80.64 $81.11 $81.11 223,994
2022-11-30 $78.88 $81.14 $78.46 $81.12 $81.12 283,819
2022-11-29 $78.98 $79.21 $78.45 $78.82 $78.82 270,023
2022-11-28 $79.50 $79.85 $78.81 $78.97 $78.97 450,092
2022-11-25 $79.96 $80.26 $79.96 $80.14 $80.14 100,232
2022-11-23 $79.58 $80.25 $79.58 $80.10 $80.10 447,913
2022-11-22 $79.00 $79.74 $78.88 $79.69 $79.69 327,388
2022-11-21 $78.64 $78.84 $78.30 $78.67 $78.67 259,996
2022-11-18 $79.09 $79.09 $78.31 $78.90 $78.90 303,973
2022-11-17 $77.69 $78.57 $77.64 $78.46 $78.46 325,724
2022-11-16 $78.89 $79.10 $78.61 $78.69 $78.69 386,854
2022-11-15 $79.81 $80.00 $78.60 $79.28 $79.28 482,274
2022-11-14 $78.93 $79.67 $78.57 $78.60 $78.60 9,766,150
2022-11-11 $78.77 $79.46 $78.50 $79.24 $79.24 558,958
2022-11-10 $77.38 $78.75 $77.03 $78.65 $78.65 608,180
2022-11-09 $75.77 $76.08 $74.66 $74.73 $74.73 285,492
2022-11-08 $75.98 $76.82 $75.36 $76.17 $76.17 411,811
2022-11-07 $75.26 $75.88 $74.89 $75.77 $75.77 495,841
2022-11-04 $75.10 $75.45 $73.73 $74.95 $74.95 674,852
2022-11-03 $74.04 $74.66 $73.58 $74.01 $74.01 382,552
2022-11-02 $76.65 $77.38 $74.84 $74.86 $74.86 283,428
2022-11-01 $77.68 $77.73 $76.50 $76.78 $76.78 376,574
2022-10-31 $76.95 $77.41 $76.79 $76.95 $76.95 364,741
2022-10-28 $75.57 $77.57 $75.57 $77.46 $77.46 363,932
2022-10-27 $76.18 $76.63 $75.58 $75.67 $75.67 437,923
2022-10-26 $75.83 $77.07 $75.83 $76.00 $76.00 609,792
2022-10-25 $75.25 $76.59 $75.25 $76.55 $76.55 324,560
2022-10-24 $74.61 $75.53 $74.19 $75.26 $75.26 422,723
2022-10-21 $72.54 $74.40 $72.40 $74.29 $74.29 846,155
2022-10-20 $73.08 $73.97 $72.42 $72.63 $72.63 488,736
2022-10-19 $73.32 $73.82 $72.59 $73.21 $73.21 359,807
2022-10-18 $74.42 $74.60 $73.10 $73.80 $73.80 589,602
2022-10-17 $72.48 $73.15 $72.48 $72.95 $72.95 752,426
2022-10-14 $73.35 $73.65 $71.06 $71.22 $71.22 2,324,464
2022-10-13 $69.71 $73.21 $69.51 $72.86 $72.86 439,521
2022-10-12 $71.42 $71.72 $71.12 $71.15 $71.15 510,164
2022-10-11 $71.41 $72.38 $70.95 $71.40 $71.40 345,307
2022-10-10 $72.33 $72.43 $71.21 $71.74 $71.74 284,882
2022-10-07 $73.43 $73.43 $71.81 $72.23 $72.23 345,752
2022-10-06 $74.78 $75.31 $74.18 $74.30 $74.30 311,663
2022-10-05 $74.23 $75.50 $73.87 $75.00 $75.00 613,528
2022-10-04 $74.09 $75.13 $74.07 $75.13 $75.13 426,849
2022-10-03 $71.70 $73.30 $71.63 $72.95 $72.95 547,913
2022-09-30 $71.94 $72.65 $70.99 $71.02 $71.02 383,589
2022-09-29 $72.71 $72.82 $71.45 $72.01 $72.01 464,537
2022-09-28 $72.26 $73.85 $71.99 $73.51 $73.51 869,157
2022-09-27 $72.92 $73.36 $71.60 $72.00 $72.00 988,981
2022-09-26 $72.63 $73.37 $71.98 $72.20 $72.20 555,488
2022-09-23 $73.61 $73.62 $72.31 $73.23 $73.23 465,630
2022-09-22 $74.91 $75.02 $74.23 $74.36 $74.36 450,974
2022-09-21 $76.65 $77.27 $75.05 $75.08 $75.08 318,951
2022-09-20 $76.50 $76.62 $75.72 $76.24 $76.24 296,567
2022-09-19 $76.00 $77.21 $76.00 $77.21 $77.21 361,376
2022-09-16 $76.36 $76.74 $75.98 $76.68 $76.68 462,112
2022-09-15 $77.74 $78.30 $76.93 $77.18 $77.18 496,611
2022-09-14 $78.17 $78.45 $77.40 $78.09 $78.09 243,076
2022-09-13 $79.64 $79.84 $77.72 $77.96 $77.96 338,018
2022-09-12 $81.09 $81.64 $81.05 $81.43 $81.43 326,115
2022-09-09 $79.99 $80.87 $79.94 $80.70 $80.70 257,547
2022-09-08 $78.46 $79.56 $78.29 $79.44 $79.44 236,613
2022-09-07 $77.44 $79.10 $77.44 $78.98 $78.98 571,435
2022-09-06 $78.00 $78.19 $77.08 $77.50 $77.50 288,151
2022-09-02 $79.32 $79.64 $77.48 $77.80 $77.80 283,718
2022-09-01 $77.89 $78.63 $77.39 $78.63 $78.63 594,698
2022-08-31 $79.31 $79.49 $78.32 $78.33 $78.33 715,221
2022-08-30 $80.09 $80.09 $78.59 $78.98 $78.98 555,036
2022-08-29 $79.78 $80.45 $79.55 $79.84 $79.84 287,768
2022-08-26 $83.14 $83.17 $80.30 $80.30 $80.30 672,154
2022-08-25 $82.24 $83.13 $82.11 $83.12 $83.12 193,029
2022-08-24 $81.77 $82.29 $81.65 $81.99 $81.99 183,847
2022-08-23 $82.03 $82.43 $81.73 $81.81 $81.81 197,602
2022-08-22 $82.80 $82.80 $81.84 $82.01 $82.01 488,891
2022-08-19 $84.29 $84.30 $83.56 $83.72 $83.72 321,949
2022-08-18 $84.63 $84.97 $84.40 $84.80 $84.80 210,951
2022-08-17 $84.52 $85.16 $84.25 $84.61 $84.61 338,093
2022-08-16 $84.76 $85.63 $84.68 $85.20 $85.20 211,782
2022-08-15 $84.18 $85.08 $84.18 $85.01 $85.01 573,015
2022-08-12 $83.67 $84.67 $83.52 $84.64 $84.64 1,939,073
2022-08-11 $83.73 $84.25 $83.13 $83.23 $83.23 1,301,907
2022-08-10 $82.89 $83.29 $82.72 $83.29 $83.29 277,095
2022-08-09 $81.73 $81.83 $81.37 $81.56 $81.56 416,541
2022-08-08 $82.23 $82.80 $81.78 $81.94 $81.94 258,507
2022-08-05 $81.13 $82.03 $81.13 $81.95 $81.95 194,255
2022-08-04 $82.04 $82.18 $81.73 $82.03 $82.03 279,272
2022-08-03 $81.32 $82.36 $81.31 $82.13 $82.13 309,862
2022-08-02 $81.11 $81.86 $80.71 $80.91 $80.91 320,171
2022-08-01 $81.09 $81.94 $80.93 $81.47 $81.47 240,662
2022-07-29 $80.68 $81.78 $80.61 $81.61 $81.61 536,678
2022-07-28 $79.61 $80.65 $78.92 $80.51 $80.51 274,931
2022-07-27 $78.29 $79.87 $78.12 $79.55 $79.55 370,389
2022-07-26 $78.13 $78.13 $77.42 $77.63 $77.63 285,108
2022-07-25 $78.60 $78.67 $78.06 $78.52 $78.52 293,022
2022-07-22 $79.13 $79.45 $77.99 $78.43 $78.43 273,360
2022-07-21 $78.27 $79.19 $77.79 $79.19 $79.19 467,305
2022-07-20 $77.86 $78.68 $77.74 $78.45 $78.45 727,271
2022-07-19 $76.73 $78.02 $76.64 $77.89 $77.89 404,924
2022-07-18 $77.17 $77.31 $75.71 $75.97 $75.97 326,301
2022-07-15 $76.00 $76.63 $75.73 $76.57 $76.57 369,679
2022-07-14 $74.43 $75.33 $73.85 $75.17 $75.17 361,413
2022-07-13 $74.68 $75.93 $74.61 $75.36 $75.36 358,866
2022-07-12 $76.34 $76.87 $75.39 $75.75 $75.75 389,329
2022-07-11 $76.79 $76.94 $76.30 $76.42 $76.42 275,589
2022-07-08 $76.98 $77.66 $76.69 $77.29 $77.29 310,813
2022-07-07 $76.55 $77.49 $76.55 $77.31 $77.31 246,321
2022-07-06 $75.86 $76.71 $75.52 $76.17 $76.17 278,504
2022-07-05 $74.68 $75.93 $74.16 $75.93 $75.93 276,550
2022-07-01 $74.75 $75.78 $74.26 $75.73 $75.73 351,434
2022-06-30 $74.75 $75.62 $74.08 $74.94 $74.94 627,458
2022-06-29 $75.62 $75.91 $75.19 $75.53 $75.53 285,553
2022-06-28 $77.56 $78.00 $75.56 $75.59 $75.59 322,922
2022-06-27 $77.56 $77.68 $76.97 $77.17 $77.17 308,421
2022-06-24 $75.70 $77.35 $75.70 $77.35 $77.35 349,873
2022-06-23 $74.91 $75.50 $74.38 $75.38 $75.09 373,237
2022-06-22 $73.76 $75.32 $73.71 $74.54 $74.25 270,923
2022-06-21 $73.91 $74.87 $73.91 $74.59 $74.30 496,484
2022-06-17 $72.74 $73.53 $72.20 $72.88 $72.60 524,986
2022-06-16 $73.48 $73.57 $72.19 $72.75 $72.47 1,793,294
2022-06-15 $74.80 $76.05 $73.86 $75.13 $74.84 478,158
2022-06-14 $74.74 $74.96 $73.53 $74.12 $73.83 1,035,794
2022-06-13 $75.31 $75.75 $74.07 $74.40 $74.11 701,323
2022-06-10 $78.24 $78.27 $77.28 $77.32 $77.02 711,462
2022-06-09 $81.03 $81.45 $79.53 $79.55 $79.24 252,938
2022-06-08 $81.89 $82.25 $81.23 $81.32 $81.01 228,576
2022-06-07 $80.84 $82.39 $80.73 $82.27 $81.95 268,785
2022-06-06 $82.06 $82.39 $81.30 $81.51 $81.20 224,449
2022-06-03 $81.59 $81.90 $81.11 $81.25 $80.94 229,894
2022-06-02 $80.94 $82.60 $80.58 $82.54 $82.22 379,779
2022-06-01 $82.26 $82.38 $80.56 $81.03 $80.72 352,861
2022-05-31 $82.00 $82.46 $81.26 $81.76 $81.44 394,028
2022-05-27 $80.80 $82.39 $80.80 $82.36 $82.04 437,886
2022-05-26 $78.92 $80.70 $78.92 $80.36 $80.05 269,248
2022-05-25 $77.64 $79.08 $77.64 $78.69 $78.39 265,688
2022-05-24 $77.69 $78.14 $76.59 $77.90 $77.60 401,087
2022-05-23 $77.75 $78.64 $77.30 $78.47 $78.17 309,203
2022-05-20 $77.67 $77.91 $75.33 $77.10 $76.80 359,101
2022-05-19 $76.92 $77.99 $76.58 $77.09 $76.79 591,861
2022-05-18 $79.97 $80.08 $77.25 $77.48 $77.18 329,617
2022-05-17 $80.64 $81.02 $79.93 $80.96 $80.65 333,433
2022-05-16 $79.54 $80.26 $79.03 $79.52 $79.21 422,624
2022-05-13 $78.75 $80.09 $78.75 $79.80 $79.49 344,272
2022-05-12 $77.15 $78.59 $76.56 $77.91 $77.61 490,757
2022-05-11 $78.95 $80.08 $77.72 $77.82 $77.52 662,029
2022-05-10 $80.21 $80.40 $78.26 $79.16 $78.85 2,480,111
2022-05-09 $80.16 $80.46 $78.63 $78.97 $78.67 6,137,007
2022-05-06 $81.45 $82.11 $80.39 $81.39 $81.08 371,186
2022-05-05 $84.15 $84.15 $81.13 $81.93 $81.61 305,286
2022-05-04 $82.69 $85.12 $82.00 $85.01 $84.68 300,689
2022-05-03 $82.20 $83.11 $82.06 $82.60 $82.28 438,913
2022-05-02 $81.69 $82.54 $80.40 $82.25 $81.93 645,656
2022-04-29 $84.00 $84.47 $81.62 $81.74 $81.42 291,280
2022-04-28 $83.86 $85.22 $82.94 $84.82 $84.49 324,172
2022-04-27 $82.98 $84.02 $82.52 $82.94 $82.62 476,118
2022-04-26 $84.52 $84.64 $82.81 $82.84 $82.52 318,870
2022-04-25 $84.04 $85.09 $83.18 $85.08 $84.75 772,488
2022-04-22 $86.74 $86.74 $84.40 $84.51 $84.18 641,914
2022-04-21 $88.76 $89.15 $86.73 $86.89 $86.55 484,330
2022-04-20 $88.45 $88.69 $87.98 $88.15 $87.81 367,205
2022-04-19 $86.43 $88.16 $86.43 $87.99 $87.65 404,548
2022-04-18 $86.31 $86.84 $86.04 $86.45 $86.12 477,111
2022-04-14 $87.58 $87.90 $86.52 $86.53 $86.20 359,691
2022-04-13 $86.60 $87.75 $86.60 $87.58 $87.24 486,837
2022-04-12 $87.65 $88.14 $86.32 $86.61 $86.28 521,311
2022-04-11 $87.81 $87.94 $86.89 $87.04 $86.70 417,717
2022-04-08 $88.42 $89.01 $88.12 $88.39 $88.05 213,197
2022-04-07 $87.88 $88.97 $87.60 $88.55 $88.21 362,392
2022-04-06 $87.89 $88.46 $87.43 $88.03 $87.69 687,675
2022-04-05 $89.54 $90.09 $88.56 $88.76 $88.42 280,253
2022-04-04 $89.30 $89.91 $89.10 $89.85 $89.50 303,709
2022-04-01 $89.32 $89.32 $88.46 $89.24 $88.90 340,036
2022-03-31 $90.30 $90.37 $88.96 $89.04 $88.70 428,908
2022-03-30 $90.74 $90.97 $89.98 $90.36 $90.01 431,951
2022-03-29 $90.54 $91.16 $90.20 $91.01 $90.66 455,941
2022-03-28 $89.06 $89.81 $88.70 $89.77 $89.42 287,428
2022-03-25 $89.03 $89.24 $88.37 $89.23 $88.89 325,368
2022-03-24 $88.24 $89.12 $88.05 $89.09 $88.46 350,638
2022-03-23 $88.63 $88.76 $87.89 $87.92 $87.30 304,688
2022-03-22 $88.37 $89.27 $88.37 $89.04 $88.41 1,532,637
2022-03-21 $88.22 $88.63 $87.46 $88.08 $87.46 358,589
2022-03-18 $86.99 $88.35 $86.90 $88.23 $87.61 511,025
2022-03-17 $85.85 $87.26 $85.80 $87.22 $86.60 438,866
2022-03-16 $85.09 $86.21 $84.09 $86.16 $85.55 855,775
2022-03-15 $82.96 $84.47 $82.88 $84.31 $83.71 1,787,267
2022-03-14 $83.32 $83.97 $82.28 $82.57 $81.99 287,466
2022-03-11 $84.87 $84.99 $83.08 $83.19 $82.60 370,146
2022-03-10 $83.79 $84.47 $83.29 $84.26 $83.66 333,755
2022-03-09 $84.32 $85.18 $83.91 $84.70 $84.10 406,844
2022-03-08 $83.24 $84.73 $82.36 $82.56 $81.98 483,702
2022-03-07 $85.69 $85.69 $83.25 $83.32 $82.73 395,465
2022-03-04 $85.91 $86.06 $84.98 $85.91 $85.30 1,420,314
2022-03-03 $87.38 $87.46 $86.11 $86.54 $85.93 386,755
2022-03-02 $85.64 $87.20 $85.60 $86.84 $86.23 411,991
2022-03-01 $86.25 $86.57 $84.74 $85.22 $84.62 364,821
2022-02-28 $85.72 $86.77 $85.31 $86.46 $85.85 446,999
2022-02-25 $85.04 $86.79 $84.77 $86.79 $86.18 493,835
2022-02-24 $81.40 $84.94 $81.26 $84.79 $84.19 822,133
2022-02-23 $85.69 $85.77 $83.40 $83.54 $82.95 589,634
2022-02-22 $85.49 $86.19 $84.34 $85.07 $84.47 553,995
2022-02-18 $86.54 $86.84 $85.57 $85.97 $85.36 358,033
2022-02-17 $87.74 $87.78 $86.36 $86.53 $85.92 732,068
2022-02-16 $87.92 $88.58 $87.40 $88.28 $87.66 372,312
2022-02-15 $87.93 $88.36 $87.77 $88.30 $87.68 298,406
2022-02-14 $87.35 $87.51 $86.29 $87.02 $86.40 377,474
2022-02-11 $89.20 $89.51 $87.10 $87.43 $86.81 551,829
2022-02-10 $89.57 $90.75 $88.69 $89.15 $88.52 412,044
2022-02-09 $90.18 $90.86 $90.18 $90.85 $90.21 568,961
2022-02-08 $88.50 $89.59 $88.30 $89.42 $88.79 363,142
2022-02-07 $89.14 $89.36 $88.43 $88.60 $87.97 407,425
2022-02-04 $88.62 $89.69 $87.98 $88.87 $88.24 276,100
2022-02-03 $89.49 $89.94 $88.50 $88.64 $88.01 344,476
2022-02-02 $90.45 $90.94 $89.93 $90.80 $90.16 436,099
2022-02-01 $89.52 $89.97 $88.67 $89.92 $89.28 451,359
2022-01-31 $87.56 $89.34 $87.40 $89.18 $88.55 341,775
2022-01-28 $85.72 $87.68 $84.90 $87.68 $87.06 515,625
2022-01-27 $86.95 $87.61 $85.25 $85.63 $85.02 456,444
2022-01-26 $87.66 $88.15 $85.15 $86.05 $85.44 550,891
2022-01-25 $86.41 $87.40 $85.05 $86.35 $85.74 2,957,885
2022-01-24 $85.80 $87.76 $83.84 $87.67 $87.05 1,014,988
2022-01-21 $88.37 $89.03 $87.07 $87.12 $86.50 765,234
2022-01-20 $90.26 $91.13 $88.57 $88.64 $88.01 558,053
2022-01-19 $91.05 $91.37 $89.75 $89.82 $89.18 1,058,776
2022-01-18 $91.39 $91.39 $90.49 $90.65 $90.01 490,955
2022-01-14 $91.76 $92.47 $91.46 $92.39 $91.74 316,863
2022-01-13 $94.04 $94.07 $92.33 $92.44 $91.79 282,185
2022-01-12 $93.87 $94.16 $93.30 $93.74 $93.08 388,579
2022-01-11 $92.58 $93.52 $92.00 $93.45 $92.79 504,938
2022-01-10 $92.20 $92.73 $90.91 $92.65 $91.99 476,226
2022-01-07 $93.36 $93.54 $92.64 $92.88 $92.22 352,908
2022-01-06 $93.22 $93.97 $92.85 $93.33 $92.67 391,159
2022-01-05 $95.14 $95.35 $93.40 $93.43 $92.77 497,197
2022-01-04 $95.68 $95.78 $94.92 $95.29 $94.62 366,562
2022-01-03 $95.25 $95.53 $94.72 $95.40 $94.73 510,037
2021-12-31 $95.30 $95.50 $95.09 $95.14 $94.47 244,037
2021-12-30 $95.69 $95.90 $95.27 $95.36 $94.69 687,156
2021-12-29 $95.42 $95.80 $95.29 $95.62 $94.94 255,060
2021-12-28 $95.61 $95.76 $95.23 $95.40 $94.73 276,477
2021-12-27 $94.41 $95.50 $94.41 $95.50 $94.82 283,572
2021-12-23 $94.04 $94.72 $94.04 $94.46 $93.49 212,766
2021-12-22 $92.88 $93.88 $92.88 $93.88 $92.91 340,229
2021-12-21 $92.11 $93.00 $91.65 $93.00 $92.04 310,262
2021-12-20 $91.34 $91.44 $90.62 $91.44 $90.50 321,920
2021-12-17 $92.66 $93.38 $92.02 $92.45 $91.50 322,842
2021-12-16 $94.55 $94.55 $92.91 $93.29 $92.33 342,659
2021-12-15 $92.63 $94.17 $92.20 $94.13 $93.16 241,516
2021-12-14 $92.55 $92.99 $92.04 $92.60 $91.64 444,259
2021-12-13 $94.01 $94.01 $93.27 $93.33 $92.37 276,212
2021-12-10 $93.73 $94.12 $93.31 $94.10 $93.13 288,505
2021-12-09 $93.62 $93.85 $93.16 $93.16 $92.20 202,503
2021-12-08 $93.75 $93.96 $93.36 $93.92 $92.95 194,910
2021-12-07 $92.83 $93.76 $92.79 $93.61 $92.64 328,145
2021-12-06 $91.23 $92.05 $90.72 $91.68 $90.73 216,301
2021-12-03 $91.89 $92.09 $89.90 $90.77 $89.83 358,260
2021-12-02 $90.16 $91.87 $90.10 $91.50 $90.56 331,703
2021-12-01 $92.28 $92.94 $90.09 $90.15 $89.22 264,964
2021-11-30 $92.59 $92.96 $91.14 $91.30 $90.36 407,636
2021-11-29 $93.04 $93.57 $92.61 $93.17 $92.21 371,638
2021-11-26 $92.75 $93.00 $91.88 $92.17 $91.22 317,515
2021-11-24 $93.33 $94.05 $93.17 $94.05 $93.08 226,313
2021-11-23 $93.48 $93.88 $92.91 $93.78 $92.81 480,562
2021-11-22 $94.39 $94.85 $93.68 $93.71 $92.74 334,045
2021-11-19 $94.26 $94.53 $94.02 $94.04 $93.07 241,603
2021-11-18 $94.21 $94.26 $93.54 $94.21 $93.24 196,017
2021-11-17 $94.27 $94.27 $93.85 $93.97 $93.00 363,862
2021-11-16 $93.74 $94.54 $93.62 $94.29 $93.32 263,366
2021-11-15 $94.08 $94.09 $93.65 $93.84 $92.87 1,111,836
2021-11-12 $93.36 $93.90 $93.13 $93.81 $92.84 194,918
2021-11-11 $93.21 $93.21 $92.97 $93.07 $92.11 221,491
2021-11-10 $93.34 $93.66 $92.56 $92.85 $91.89 391,081
2021-11-09 $93.83 $93.90 $93.33 $93.72 $92.75 274,143
2021-11-08 $93.87 $93.98 $93.55 $93.77 $92.80 373,549
2021-11-05 $93.74 $94.05 $93.24 $93.58 $92.61 260,762
2021-11-04 $93.02 $93.48 $92.99 $93.40 $92.44 274,969
2021-11-03 $92.26 $92.96 $92.13 $92.95 $91.99 249,702
2021-11-02 $91.97 $92.35 $91.97 $92.34 $91.39 318,974
2021-11-01 $92.05 $92.08 $91.59 $91.92 $90.97 209,923
2021-10-29 $91.05 $91.88 $91.05 $91.84 $90.89 446,115
2021-10-28 $90.96 $91.59 $90.91 $91.59 $90.64 285,837
2021-10-27 $91.27 $91.36 $90.64 $90.66 $89.72 399,113
2021-10-26 $91.48 $91.68 $91.12 $91.20 $90.26 291,410
2021-10-25 $91.04 $91.36 $90.68 $91.22 $90.28 382,033
2021-10-22 $90.93 $91.20 $90.50 $90.92 $89.98 239,278
2021-10-21 $90.61 $91.07 $90.49 $91.06 $90.12 792,724
2021-10-20 $90.30 $90.73 $90.25 $90.62 $89.68 852,417
2021-10-19 $89.94 $90.23 $89.81 $90.22 $89.29 375,104
2021-10-18 $88.78 $89.60 $88.72 $89.55 $88.63 242,574
2021-10-15 $89.08 $89.28 $88.96 $89.18 $88.26 230,757
2021-10-14 $87.86 $88.66 $87.83 $88.59 $87.68 235,371
2021-10-13 $87.01 $87.24 $86.44 $87.14 $86.24 251,319
2021-10-12 $87.14 $87.21 $86.56 $86.76 $85.86 233,000
2021-10-11 $87.31 $87.87 $86.86 $86.87 $85.97 196,414
2021-10-08 $87.88 $87.88 $87.31 $87.35 $86.45 267,293
2021-10-07 $87.51 $88.26 $87.51 $87.68 $86.78 412,729
2021-10-06 $85.80 $86.89 $85.50 $86.87 $85.97 1,520,462
2021-10-05 $85.98 $86.97 $85.79 $86.52 $85.63 492,334
2021-10-04 $86.55 $86.63 $85.18 $85.66 $84.78 283,165
2021-10-01 $86.34 $87.23 $85.50 $86.87 $85.97 406,726
2021-09-30 $87.36 $87.53 $85.98 $86.03 $85.14 394,421
2021-09-29 $87.27 $87.60 $87.02 $87.07 $86.17 234,080
2021-09-28 $88.17 $88.23 $86.84 $86.97 $86.07 295,178
2021-09-27 $88.84 $89.04 $88.62 $88.82 $87.90 282,732
2021-09-24 $88.72 $89.28 $88.72 $89.10 $88.18 211,526
2021-09-23 $88.68 $89.70 $88.68 $89.34 $88.17 200,614
2021-09-22 $88.02 $88.71 $87.84 $88.29 $87.14 210,780
2021-09-21 $88.09 $88.38 $87.47 $87.64 $86.49 265,223
2021-09-20 $87.81 $88.18 $86.63 $87.62 $86.47 576,022
2021-09-17 $89.83 $89.87 $89.06 $89.14 $87.97 201,535
2021-09-16 $89.93 $90.16 $89.34 $89.98 $88.80 199,030
2021-09-15 $89.34 $90.09 $89.10 $89.99 $88.81 246,623
2021-09-14 $89.98 $90.02 $89.09 $89.28 $88.11 247,187
2021-09-13 $90.23 $90.26 $89.29 $89.70 $88.53 314,152
2021-09-10 $90.67 $90.70 $89.64 $89.69 $88.52 268,359
2021-09-09 $90.63 $90.97 $90.29 $90.32 $89.14 300,913
2021-09-08 $90.73 $90.80 $90.32 $90.68 $89.49 339,829
2021-09-07 $91.32 $91.32 $90.73 $90.83 $89.64 233,238
2021-09-03 $91.11 $91.43 $91.03 $91.34 $90.15 184,883
2021-09-02 $91.23 $91.41 $91.03 $91.27 $90.08 267,605
2021-09-01 $91.11 $91.25 $90.92 $90.97 $89.78 348,507
2021-08-31 $91.15 $91.15 $90.85 $90.91 $89.72 294,190
2021-08-30 $90.87 $91.27 $90.82 $91.07 $89.88 735,239
2021-08-27 $90.14 $90.78 $90.10 $90.66 $89.47 207,592
2021-08-26 $90.42 $90.42 $89.91 $89.91 $88.73 330,122
2021-08-25 $90.33 $90.58 $90.25 $90.43 $89.25 1,785,303
2021-08-24 $90.26 $90.38 $90.05 $90.20 $89.02 303,813
2021-08-23 $89.76 $90.31 $89.76 $90.05 $88.87 316,723
2021-08-20 $88.83 $89.48 $88.72 $89.36 $88.19 181,902
2021-08-19 $87.86 $88.96 $87.73 $88.65 $87.49 470,430
2021-08-18 $89.18 $89.58 $88.46 $88.46 $87.30 242,942
2021-08-17 $89.49 $89.55 $88.79 $89.37 $88.20 379,084
2021-08-16 $89.54 $90.06 $89.23 $90.06 $88.88 914,930
2021-08-13 $89.72 $89.78 $89.53 $89.78 $88.61 169,901
2021-08-12 $89.38 $89.63 $89.16 $89.62 $88.45 333,510
2021-08-11 $89.43 $89.43 $89.13 $89.40 $88.23 194,865
2021-08-10 $89.19 $89.36 $89.06 $89.13 $87.96 389,786
2021-08-09 $89.12 $89.23 $88.91 $89.08 $87.92 260,987
2021-08-06 $89.08 $89.24 $88.90 $89.06 $87.90 199,895
2021-08-05 $88.85 $89.08 $88.82 $89.04 $87.88 171,283
2021-08-04 $88.68 $88.88 $88.51 $88.60 $87.44 290,291
2021-08-03 $88.41 $88.97 $87.99 $88.93 $87.77 254,989
2021-08-02 $88.76 $88.91 $88.18 $88.26 $87.11 201,317
2021-07-30 $88.14 $88.63 $88.05 $88.29 $87.14 208,435
2021-07-29 $88.53 $89.01 $88.53 $88.74 $87.58 247,584
2021-07-28 $88.42 $88.65 $88.14 $88.39 $87.23 398,000
2021-07-27 $88.57 $88.57 $87.70 $88.30 $87.15 582,742
2021-07-26 $88.64 $88.81 $88.54 $88.77 $87.61 309,147
2021-07-23 $88.11 $88.78 $87.92 $88.68 $87.52 221,997
2021-07-22 $87.41 $87.72 $87.31 $87.66 $86.51 253,600
2021-07-21 $87.02 $87.42 $86.96 $87.42 $86.28 405,043
2021-07-20 $85.79 $87.05 $85.66 $86.75 $85.62 295,283
2021-07-19 $85.63 $85.79 $85.02 $85.60 $84.48 352,269
2021-07-16 $87.42 $87.42 $86.53 $86.56 $85.43 202,885
2021-07-15 $87.14 $87.29 $86.69 $87.05 $85.91 385,845
2021-07-14 $87.68 $87.75 $87.16 $87.39 $86.25 190,384
2021-07-13 $87.48 $87.81 $87.25 $87.33 $86.19 193,431
2021-07-12 $87.49 $87.69 $87.39 $87.68 $86.53 188,253
2021-07-09 $86.81 $87.47 $86.81 $87.40 $86.26 347,618
2021-07-08 $86.04 $86.75 $85.90 $86.54 $85.41 833,985
2021-07-07 $87.19 $87.37 $86.72 $87.32 $86.18 255,312
2021-07-06 $87.06 $87.11 $86.40 $86.92 $85.78 243,958
2021-07-02 $86.63 $87.10 $86.61 $87.01 $85.87 202,913
2021-07-01 $86.09 $86.42 $86.07 $86.42 $85.29 249,399
2021-06-30 $86.00 $86.13 $85.96 $86.03 $84.91 225,989
2021-06-29 $86.03 $86.19 $85.97 $86.07 $84.94 243,162
2021-06-28 $85.75 $86.00 $85.60 $85.97 $84.85 292,995
2021-06-25 $85.40 $85.60 $85.36 $85.49 $84.37 167,587
2021-06-24 $85.17 $85.34 $85.16 $85.19 $84.08 205,438
2021-06-23 $85.14 $85.23 $84.95 $84.98 $83.65 199,114
2021-06-22 $84.54 $85.22 $84.45 $85.03 $83.70 3,152,456
2021-06-21 $83.77 $84.54 $83.62 $84.48 $83.16 211,060
2021-06-18 $83.92 $83.94 $83.44 $83.48 $82.17 183,195
2021-06-17 $84.14 $84.61 $83.86 $84.43 $83.11 216,727
2021-06-16 $84.73 $84.77 $83.76 $84.23 $82.91 283,722
2021-06-15 $85.00 $85.00 $84.54 $84.67 $83.34 259,630
2021-06-14 $84.77 $84.93 $84.52 $84.93 $83.60 209,365
2021-06-11 $84.66 $84.80 $84.44 $84.80 $83.47 243,116
2021-06-10 $84.28 $84.63 $84.05 $84.49 $83.17 244,516
2021-06-09 $84.41 $84.56 $84.04 $84.07 $82.75 316,897
2021-06-08 $84.30 $84.34 $83.78 $84.18 $82.86 363,144
2021-06-07 $84.05 $84.14 $83.91 $84.09 $82.77 308,394
2021-06-04 $83.74 $84.14 $83.73 $84.05 $82.73 235,962
2021-06-03 $83.09 $83.51 $82.79 $83.28 $81.98 272,221
2021-06-02 $83.63 $83.78 $83.41 $83.63 $82.32 321,126
2021-06-01 $84.15 $84.15 $83.40 $83.53 $82.22 475,671
2021-05-28 $83.86 $83.97 $83.64 $83.64 $82.33 290,229
2021-05-27 $83.71 $83.81 $83.53 $83.54 $82.23 239,014
2021-05-26 $83.42 $83.58 $83.30 $83.46 $82.15 255,265
2021-05-25 $83.65 $83.68 $83.17 $83.25 $81.95 385,539
2021-05-24 $83.09 $83.65 $83.09 $83.38 $82.08 409,022
2021-05-21 $83.04 $83.28 $82.56 $82.61 $81.32 243,263
2021-05-20 $81.87 $82.94 $81.87 $82.69 $81.40 215,877
2021-05-19 $80.79 $81.72 $80.62 $81.69 $80.41 472,022
2021-05-18 $82.50 $82.64 $81.82 $81.88 $80.60 490,114
2021-05-17 $82.45 $82.65 $82.01 $82.41 $81.12 838,674
2021-05-14 $82.02 $82.87 $82.02 $82.65 $81.36 3,833,682
2021-05-13 $80.85 $81.80 $80.85 $81.47 $80.20 295,386
2021-05-12 $81.71 $81.85 $80.34 $80.46 $79.20 479,743
2021-05-11 $81.92 $82.48 $81.50 $82.38 $81.09 276,275
2021-05-10 $83.81 $83.87 $82.97 $83.01 $81.71 273,515
2021-05-07 $83.30 $83.98 $83.30 $83.77 $82.46 222,299
2021-05-06 $82.57 $83.11 $82.12 $83.07 $81.77 356,020
2021-05-05 $83.05 $83.09 $82.46 $82.56 $81.27 305,200
2021-05-04 $82.90 $82.90 $81.90 $82.73 $81.44 496,511
2021-05-03 $83.63 $83.63 $83.23 $83.28 $81.98 273,892
2021-04-30 $83.32 $83.55 $83.05 $83.18 $81.88 259,668
2021-04-29 $83.97 $83.97 $83.15 $83.77 $82.46 433,421
2021-04-28 $83.60 $83.72 $83.32 $83.37 $82.07 518,608
2021-04-27 $83.69 $83.70 $83.36 $83.52 $82.21 365,938
2021-04-26 $83.66 $83.74 $83.40 $83.61 $82.30 3,105,177
2021-04-23 $82.77 $83.73 $82.77 $83.47 $82.16 538,140
2021-04-22 $83.20 $83.47 $82.37 $82.60 $81.31 536,598
2021-04-21 $82.36 $83.23 $82.36 $83.19 $81.89 729,486
2021-04-20 $82.71 $82.97 $82.18 $82.45 $81.16 544,458
2021-04-19 $83.30 $83.35 $82.66 $82.93 $81.63 551,398
2021-04-16 $83.44 $83.56 $83.17 $83.48 $82.17 245,384
2021-04-15 $82.74 $83.26 $82.70 $83.20 $81.90 317,725
2021-04-14 $82.59 $82.77 $82.10 $82.17 $80.88 345,439
2021-04-13 $82.27 $82.66 $82.26 $82.59 $81.30 217,172
2021-04-12 $82.12 $82.32 $81.95 $82.30 $81.01 234,099
2021-04-09 $81.58 $82.27 $81.58 $82.26 $80.97 311,595
2021-04-08 $81.50 $81.67 $81.37 $81.67 $80.39 211,375
2021-04-07 $81.12 $81.28 $80.96 $81.13 $79.86 303,524
2021-04-06 $81.05 $81.45 $81.00 $81.12 $79.85 316,348
2021-04-05 $80.57 $81.21 $80.57 $81.15 $79.88 320,874
2021-04-01 $79.57 $80.03 $79.55 $80.03 $78.78 430,258
2021-03-31 $78.85 $79.49 $78.85 $79.12 $77.88 246,685
2021-03-30 $78.57 $78.76 $78.28 $78.62 $77.39 272,374
2021-03-29 $78.70 $79.09 $78.35 $78.89 $77.66 297,860
2021-03-26 $77.90 $79.03 $77.79 $78.98 $77.74 297,861
2021-03-25 $76.98 $77.85 $76.63 $77.72 $76.50 307,856
2021-03-24 $78.56 $78.66 $77.60 $77.60 $76.16 259,913
2021-03-23 $78.79 $79.10 $78.14 $78.27 $76.82 332,303
2021-03-22 $78.17 $79.13 $78.17 $78.88 $77.42 257,187
2021-03-19 $78.05 $78.47 $77.56 $78.12 $76.67 247,157
2021-03-18 $78.66 $79.00 $77.84 $77.97 $76.53 583,217
2021-03-17 $78.73 $79.45 $78.36 $79.22 $77.75 512,384
2021-03-16 $79.35 $79.54 $78.82 $79.08 $77.62 337,952
2021-03-15 $78.60 $79.20 $78.25 $79.14 $77.67 489,413
2021-03-12 $78.04 $78.52 $77.85 $78.46 $77.01 266,539
2021-03-11 $78.12 $78.85 $78.04 $78.50 $77.05 517,909
2021-03-10 $77.69 $77.87 $77.30 $77.50 $76.07 351,171
2021-03-09 $76.73 $77.63 $76.73 $77.13 $75.70 1,056,094
2021-03-08 $76.49 $77.08 $75.81 $75.83 $74.43 399,196
2021-03-05 $75.67 $76.51 $74.00 $76.29 $74.88 452,027
2021-03-04 $75.91 $76.49 $74.03 $74.93 $73.54 480,238
2021-03-03 $77.31 $77.34 $76.06 $76.08 $74.67 569,993
2021-03-02 $78.30 $78.30 $77.39 $77.45 $76.02 513,092
2021-03-01 $77.34 $78.40 $77.34 $78.16 $76.71 323,114
2021-02-26 $76.98 $77.30 $75.85 $76.32 $74.91 1,328,941
2021-02-25 $78.23 $78.65 $76.28 $76.51 $75.09 1,382,774
2021-02-24 $77.69 $78.64 $77.26 $78.56 $77.11 1,086,291
2021-02-23 $77.37 $78.20 $76.42 $77.89 $76.45 699,354
2021-02-22 $78.41 $78.56 $77.99 $77.99 $76.55 457,670
2021-02-19 $79.42 $79.54 $78.94 $79.00 $77.54 1,452,412
2021-02-18 $78.84 $79.37 $78.55 $79.19 $77.72 515,554
2021-02-17 $79.03 $79.47 $78.78 $79.46 $77.99 454,650
2021-02-16 $80.07 $80.07 $79.35 $79.51 $78.04 552,144
2021-02-12 $79.23 $79.80 $79.20 $79.77 $78.29 278,251
2021-02-11 $79.45 $79.48 $78.91 $79.35 $77.88 301,335
2021-02-10 $79.58 $79.59 $78.70 $79.17 $77.70 342,513
2021-02-09 $78.97 $79.30 $78.97 $79.18 $77.71 394,473
2021-02-08 $78.85 $79.11 $78.69 $79.11 $77.65 272,985
2021-02-05 $78.50 $78.63 $78.25 $78.56 $77.11 405,611
2021-02-04 $77.52 $78.14 $77.47 $78.14 $76.69 406,077
2021-02-03 $77.59 $77.64 $77.05 $77.28 $75.85 326,585
2021-02-02 $77.03 $77.68 $77.00 $77.39 $75.96 432,533
2021-02-01 $75.84 $76.54 $75.35 $76.35 $74.94 396,493
2021-01-29 $76.20 $76.33 $74.71 $75.10 $73.71 664,129
2021-01-28 $76.30 $77.33 $76.26 $76.51 $75.09 342,479
2021-01-27 $77.09 $77.17 $75.56 $75.99 $74.58 359,722
2021-01-26 $78.11 $78.16 $77.73 $77.85 $76.41 337,044
2021-01-25 $77.79 $78.16 $76.97 $77.99 $76.55 340,243
2021-01-22 $77.54 $77.89 $77.45 $77.69 $76.25 443,690
2021-01-21 $77.90 $78.06 $77.65 $77.89 $76.45 513,762
2021-01-20 $77.16 $77.90 $77.05 $77.75 $76.31 954,462
2021-01-19 $76.62 $76.78 $76.32 $76.69 $75.27 1,100,194
2021-01-15 $76.31 $76.43 $75.66 $76.12 $74.71 287,862
2021-01-14 $76.91 $77.06 $76.42 $76.45 $75.03 370,765
2021-01-13 $76.69 $76.99 $76.51 $76.79 $75.37 507,293
2021-01-12 $76.71 $76.89 $76.22 $76.72 $75.30 429,891
2021-01-11 $76.39 $77.06 $76.39 $76.64 $75.22 381,077
2021-01-08 $76.95 $77.11 $76.30 $77.07 $75.64 582,844
2021-01-07 $75.91 $76.73 $75.88 $76.54 $75.12 336,664
2021-01-06 $74.57 $76.05 $74.55 $75.36 $73.96 308,026
2021-01-05 $74.47 $75.21 $74.43 $75.10 $73.71 309,884
2021-01-04 $75.90 $75.90 $73.88 $74.70 $73.32 511,081
2020-12-31 $75.29 $75.78 $75.09 $75.69 $74.29 233,067
2020-12-30 $75.45 $75.58 $75.25 $75.28 $73.89 368,554
2020-12-29 $75.80 $75.89 $75.10 $75.21 $73.82 264,359
2020-12-28 $75.61 $75.64 $75.29 $75.48 $74.08 298,585
2020-12-24 $74.91 $75.07 $74.76 $75.06 $73.67 139,508
2020-12-23 $75.33 $75.45 $74.99 $74.99 $73.36 339,563
2020-12-22 $75.17 $75.28 $74.81 $75.10 $73.46 273,577
2020-12-21 $74.54 $75.19 $73.89 $75.10 $73.46 290,932
2020-12-18 $75.61 $75.61 $74.85 $75.32 $73.68 242,363
2020-12-17 $75.24 $75.46 $75.18 $75.46 $73.82 368,328
2020-12-16 $74.75 $75.07 $74.59 $74.90 $73.27 321,783
2020-12-15 $74.31 $74.72 $74.14 $74.72 $73.09 244,074
2020-12-14 $74.39 $74.72 $73.76 $73.76 $72.15 272,846
2020-12-11 $73.68 $73.97 $73.30 $73.87 $72.26 258,223
2020-12-10 $73.64 $74.14 $73.43 $73.97 $72.36 230,700
2020-12-09 $74.80 $74.87 $73.72 $73.90 $72.29 228,167
2020-12-08 $74.22 $74.81 $74.15 $74.72 $73.09 344,852
2020-12-07 $74.32 $74.50 $74.17 $74.46 $72.84 298,548
2020-12-04 $74.04 $74.44 $74.03 $74.41 $72.79 268,360
2020-12-03 $73.79 $74.15 $73.67 $73.91 $72.30 345,187
2020-12-02 $73.60 $73.83 $73.43 $73.82 $72.21 779,246
2020-12-01 $73.83 $74.13 $73.65 $73.88 $72.27 243,233
2020-11-30 $73.18 $73.29 $72.48 $73.22 $71.62 287,219
2020-11-27 $73.16 $73.37 $73.09 $73.29 $71.69 154,010
2020-11-25 $72.90 $72.99 $72.64 $72.92 $71.33 454,644
2020-11-24 $72.52 $73.03 $72.23 $72.88 $71.29 447,903
2020-11-23 $72.04 $72.34 $71.64 $72.09 $70.52 248,286
2020-11-20 $72.10 $72.19 $71.70 $71.70 $70.14 201,471
2020-11-19 $71.60 $72.18 $71.39 $72.12 $70.55 226,242
2020-11-18 $72.53 $72.62 $71.72 $71.72 $70.16 319,943
2020-11-17 $72.52 $72.77 $72.14 $72.51 $70.93 735,439
2020-11-16 $72.57 $72.85 $72.35 $72.84 $71.25 801,753
2020-11-13 $71.67 $72.29 $71.55 $72.17 $70.60 241,091
2020-11-12 $71.71 $71.90 $70.91 $71.24 $69.69 284,076
2020-11-11 $71.58 $72.00 $71.47 $71.82 $70.25 329,924
2020-11-10 $71.03 $71.34 $70.35 $71.03 $69.48 297,811
2020-11-09 $73.90 $74.03 $71.18 $71.18 $69.63 509,384
2020-11-06 $71.34 $71.69 $70.95 $71.49 $69.93 262,937
2020-11-05 $71.18 $71.74 $71.07 $71.39 $69.83 239,179
2020-11-04 $69.51 $70.84 $69.29 $70.02 $68.49 422,048
2020-11-03 $67.77 $68.72 $67.72 $68.40 $66.91 294,382
2020-11-02 $67.08 $67.50 $66.42 $67.07 $65.61 393,239
2020-10-30 $66.66 $67.00 $65.63 $66.35 $64.90 365,811
2020-10-29 $66.56 $67.72 $66.20 $67.08 $65.62 394,889
2020-10-28 $67.60 $67.68 $66.38 $66.50 $65.05 358,448
2020-10-27 $69.08 $69.14 $68.74 $68.78 $67.28 232,255
2020-10-26 $69.49 $69.70 $68.22 $68.96 $67.46 331,815
2020-10-23 $70.17 $70.19 $69.66 $70.19 $68.66 637,198
2020-10-22 $69.79 $70.08 $69.23 $69.98 $68.45 569,992
2020-10-21 $69.79 $70.29 $69.61 $69.71 $68.19 243,028
2020-10-20 $69.94 $70.55 $69.74 $69.85 $68.33 497,398
2020-10-19 $70.95 $71.12 $69.47 $69.67 $68.15 364,829
2020-10-16 $71.04 $71.36 $70.70 $70.72 $69.18 319,773
2020-10-15 $69.95 $70.84 $69.89 $70.77 $69.23 662,225
2020-10-14 $71.34 $71.59 $70.65 $70.79 $69.25 707,372
2020-10-13 $71.53 $71.57 $71.06 $71.22 $69.67 458,349
2020-10-12 $71.00 $71.87 $70.90 $71.56 $70.00 292,066
2020-10-09 $70.15 $70.54 $70.11 $70.39 $68.86 292,092
2020-10-08 $69.64 $69.85 $69.48 $69.80 $68.28 401,983
2020-10-07 $68.74 $69.41 $68.68 $69.28 $67.77 235,251
2020-10-06 $69.13 $69.51 $68.02 $68.11 $66.63 391,547
2020-10-05 $68.34 $69.07 $68.34 $69.07 $67.56 234,972
2020-10-02 $67.34 $68.24 $67.34 $67.91 $66.43 825,256
2020-10-01 $68.57 $68.79 $68.17 $68.58 $67.09 592,911
2020-09-30 $67.67 $68.66 $67.64 $68.05 $66.57 345,605
2020-09-29 $67.78 $67.97 $67.42 $67.50 $66.03 247,864
2020-09-28 $67.61 $67.92 $67.40 $67.81 $66.33 365,827
2020-09-25 $65.51 $66.90 $65.36 $66.71 $65.26 192,430
2020-09-24 $65.16 $66.28 $64.88 $65.65 $64.22 224,659
2020-09-23 $67.32 $67.36 $65.60 $65.67 $64.03 291,072
2020-09-22 $66.88 $67.34 $66.32 $67.24 $65.56 308,388
2020-09-21 $66.20 $66.51 $65.45 $66.50 $64.84 936,226
2020-09-18 $68.08 $68.08 $66.51 $67.10 $65.42 492,364
2020-09-17 $67.33 $68.14 $67.24 $67.83 $66.14 459,123
2020-09-16 $68.99 $69.21 $68.33 $68.39 $66.68 312,109
2020-09-15 $68.80 $69.02 $68.48 $68.71 $66.99 610,276
2020-09-14 $68.03 $68.57 $67.92 $68.28 $66.57 415,918
2020-09-11 $67.74 $67.88 $66.70 $67.29 $65.61 348,668
2020-09-10 $68.92 $69.06 $67.12 $67.36 $65.68 294,116
2020-09-09 $68.02 $68.98 $67.80 $68.50 $66.79 258,489
2020-09-08 $67.68 $68.06 $67.00 $67.11 $65.43 291,616
2020-09-04 $69.79 $70.06 $67.35 $68.93 $67.21 435,950
2020-09-03 $71.80 $71.93 $69.10 $69.65 $67.91 276,875
2020-09-02 $71.73 $72.47 $71.39 $72.31 $70.50 724,986
2020-09-01 $70.81 $71.26 $70.68 $71.26 $69.48 288,546
2020-08-31 $70.70 $70.97 $70.47 $70.61 $68.85 11,357,134
2020-08-28 $70.56 $70.72 $70.29 $70.70 $68.93 173,611
2020-08-27 $70.34 $70.63 $70.00 $70.31 $68.55 474,231
2020-08-26 $69.73 $70.28 $69.54 $70.21 $68.46 1,416,912
2020-08-25 $69.43 $69.55 $69.17 $69.55 $67.81 172,207
2020-08-24 $69.28 $69.34 $68.93 $69.34 $67.61 203,017
2020-08-21 $68.49 $68.79 $68.34 $68.72 $67.00 391,187
2020-08-20 $68.00 $68.65 $68.00 $68.56 $66.85 281,615
2020-08-19 $68.68 $68.82 $68.24 $68.37 $66.66 241,061
2020-08-18 $68.61 $68.73 $68.23 $68.62 $66.91 209,924
2020-08-17 $68.38 $68.50 $68.29 $68.47 $66.76 219,422
2020-08-14 $68.02 $68.20 $67.89 $68.09 $66.39 197,499
2020-08-13 $68.00 $68.40 $67.93 $68.07 $66.37 177,697
2020-08-12 $67.65 $68.26 $67.65 $68.07 $66.37 417,842
2020-08-11 $68.01 $68.05 $67.00 $67.17 $65.49 225,697
2020-08-10 $67.82 $67.84 $67.26 $67.81 $66.12 435,720
2020-08-07 $67.54 $67.80 $67.24 $67.67 $65.98 253,487
2020-08-06 $67.32 $67.72 $67.16 $67.69 $66.00 190,241
2020-08-05 $67.37 $67.45 $67.21 $67.35 $65.67 256,292
2020-08-04 $66.77 $67.08 $66.62 $67.08 $65.40 217,830
2020-08-03 $66.82 $67.07 $66.73 $66.88 $65.21 190,603
2020-07-31 $66.34 $66.41 $65.41 $66.41 $64.75 262,141
2020-07-30 $65.42 $65.99 $65.03 $65.91 $64.26 167,536
2020-07-29 $65.41 $66.20 $65.41 $66.08 $64.43 354,890
2020-07-28 $65.47 $65.74 $65.16 $65.21 $63.58 231,794
2020-07-27 $65.25 $65.65 $65.08 $65.63 $63.99 194,972
2020-07-24 $65.12 $65.35 $64.77 $65.11 $63.48 1,081,919
2020-07-23 $66.22 $66.49 $65.28 $65.56 $63.92 412,145
2020-07-22 $65.76 $66.33 $65.76 $66.29 $64.63 304,421
2020-07-21 $66.23 $66.25 $65.64 $65.81 $64.17 354,321
2020-07-20 $65.24 $65.94 $65.06 $65.77 $64.13 542,801
2020-07-17 $65.23 $65.41 $64.84 $65.27 $63.64 178,459
2020-07-16 $64.74 $65.05 $64.65 $64.94 $63.32 221,222
2020-07-15 $65.22 $65.37 $64.63 $65.17 $63.54 384,165
2020-07-14 $63.35 $64.58 $63.16 $64.53 $62.92 216,731
2020-07-13 $64.85 $65.30 $63.62 $63.63 $62.04 288,141
2020-07-10 $63.74 $64.40 $63.44 $64.33 $62.72 404,286
2020-07-09 $64.18 $64.18 $63.04 $63.82 $62.23 257,502
2020-07-08 $63.76 $64.06 $63.43 $64.01 $62.41 233,778
2020-07-07 $63.88 $64.33 $63.53 $63.59 $62.00 275,220
2020-07-06 $64.11 $64.31 $63.93 $64.21 $62.61 313,346
2020-07-02 $63.72 $63.93 $63.15 $63.26 $61.68 523,165
2020-07-01 $62.72 $63.23 $62.66 $63.00 $61.43 3,756,976
2020-06-30 $61.72 $62.86 $61.70 $62.60 $61.04 241,440
2020-06-29 $61.11 $61.75 $60.65 $61.75 $60.21 598,114
2020-06-26 $61.97 $62.14 $60.80 $60.86 $59.34 232,900
2020-06-25 $61.43 $62.20 $60.96 $62.14 $60.59 274,630
2020-06-24 $62.72 $62.81 $61.18 $61.60 $60.06 540,428
2020-06-23 $63.74 $63.87 $63.28 $63.32 $61.49 305,339
2020-06-22 $62.61 $63.26 $62.41 $63.16 $61.34 345,263
2020-06-19 $63.80 $63.80 $62.49 $62.73 $60.92 308,521
2020-06-18 $62.72 $63.13 $62.72 $63.06 $61.24 236,222
2020-06-17 $63.50 $63.55 $62.90 $63.06 $61.24 258,330
2020-06-16 $63.61 $63.69 $62.26 $63.18 $61.36 946,914
2020-06-15 $60.25 $62.25 $60.00 $62.03 $60.24 295,934
2020-06-12 $62.35 $62.43 $60.35 $61.46 $59.69 309,338
2020-06-11 $62.85 $62.99 $60.72 $60.81 $59.05 737,922
2020-06-10 $64.68 $64.87 $64.08 $64.34 $62.48 1,098,699
2020-06-09 $64.54 $64.84 $64.27 $64.57 $62.71 326,871
2020-06-08 $64.45 $65.05 $64.35 $65.05 $63.17 765,807
2020-06-05 $63.90 $64.62 $63.86 $64.27 $62.41 326,059
2020-06-04 $63.01 $63.33 $62.45 $62.92 $61.10 276,313
2020-06-03 $63.00 $63.39 $62.94 $63.22 $61.40 269,796
2020-06-02 $62.36 $62.54 $61.94 $62.54 $60.73 454,552
2020-06-01 $61.81 $62.26 $61.71 $62.15 $60.36 324,821
2020-05-29 $61.30 $61.98 $60.92 $61.87 $60.08 218,635
2020-05-28 $61.60 $62.17 $61.29 $61.40 $59.63 269,531
2020-05-27 $61.14 $61.39 $60.02 $61.37 $59.60 907,919
2020-05-26 $61.27 $61.27 $60.46 $60.56 $58.81 1,790,365
2020-05-22 $59.76 $59.97 $59.52 $59.95 $58.22 550,950
2020-05-21 $60.19 $60.35 $59.54 $59.78 $58.05 404,459
2020-05-20 $60.09 $60.43 $60.01 $60.22 $58.48 323,365
2020-05-19 $59.74 $60.11 $59.32 $59.32 $57.61 275,782
2020-05-18 $59.38 $60.11 $59.38 $59.79 $58.06 680,275
2020-05-15 $57.30 $58.12 $57.14 $58.12 $56.44 287,393
2020-05-14 $56.64 $57.79 $56.13 $57.78 $56.11 377,422
2020-05-13 $58.09 $58.31 $56.62 $57.19 $55.54 630,733
2020-05-12 $59.60 $59.71 $58.13 $58.13 $56.45 384,768
2020-05-11 $58.76 $59.67 $58.76 $59.34 $57.63 248,476
2020-05-08 $58.94 $59.28 $58.70 $59.17 $57.46 445,226
2020-05-07 $58.36 $58.67 $58.18 $58.29 $56.61 757,659
2020-05-06 $58.35 $58.45 $57.60 $57.60 $55.94 852,179
2020-05-05 $58.05 $58.60 $57.93 $58.02 $56.35 316,773
2020-05-04 $56.81 $57.50 $56.54 $57.45 $55.79 339,015
2020-05-01 $57.68 $57.79 $56.96 $57.22 $55.57 354,495
2020-04-30 $59.02 $59.13 $58.42 $58.69 $57.00 661,832
2020-04-29 $59.19 $59.72 $58.84 $59.43 $57.71 432,484
2020-04-28 $59.00 $59.07 $57.93 $58.01 $56.34 542,373
2020-04-27 $57.73 $58.37 $57.70 $58.21 $56.53 308,769
2020-04-24 $56.81 $57.41 $56.39 $57.30 $55.65 309,757
2020-04-23 $56.85 $57.36 $56.41 $56.43 $54.80 411,709
2020-04-22 $56.43 $56.90 $56.11 $56.62 $54.99 373,638
2020-04-21 $56.11 $56.35 $55.13 $55.29 $53.69 439,369
2020-04-20 $57.35 $58.00 $57.03 $57.04 $55.39 446,180
2020-04-17 $57.80 $58.26 $57.28 $58.16 $56.48 380,296
2020-04-16 $56.54 $56.79 $55.89 $56.64 $55.01 429,703
2020-04-15 $56.29 $56.58 $55.83 $56.21 $54.59 573,947
2020-04-14 $56.87 $57.60 $56.73 $57.53 $55.87 526,979
2020-04-13 $56.10 $56.14 $54.97 $55.67 $54.06 721,520
2020-04-09 $56.17 $56.98 $55.86 $56.38 $54.75 650,176
2020-04-08 $54.25 $55.65 $53.74 $55.44 $53.84 719,775
2020-04-07 $55.37 $55.50 $53.58 $53.58 $52.03 695,431
2020-04-06 $52.03 $53.95 $51.91 $53.64 $52.09 506,450
2020-04-03 $50.72 $51.10 $49.56 $50.08 $48.63 435,327
2020-04-02 $49.62 $51.15 $49.60 $50.87 $49.40 535,199
2020-04-01 $50.25 $50.93 $49.44 $49.94 $48.50 704,072
2020-03-31 $52.95 $53.30 $51.96 $52.19 $50.68 840,410
2020-03-30 $51.90 $53.28 $51.53 $53.18 $51.64 856,771
2020-03-27 $51.34 $52.88 $50.98 $51.51 $50.02 1,663,184
2020-03-26 $50.43 $53.19 $50.42 $52.94 $51.41 832,565
2020-03-25 $49.66 $51.81 $48.53 $49.97 $48.53 1,539,845
2020-03-24 $47.65 $49.65 $47.58 $49.54 $47.82 1,207,557
2020-03-23 $46.32 $46.70 $44.44 $45.31 $43.73 1,218,000
2020-03-20 $49.44 $49.89 $46.55 $46.56 $44.94 880,158
2020-03-19 $48.37 $50.16 $47.15 $48.85 $47.15 1,224,368
2020-03-18 $48.40 $49.89 $46.34 $49.00 $47.30 1,289,397
2020-03-17 $49.52 $51.94 $48.00 $51.49 $49.70 1,383,566
2020-03-16 $48.99 $52.05 $47.52 $48.68 $46.99 998,858
2020-03-13 $53.49 $54.95 $50.69 $54.95 $53.04 898,328
2020-03-12 $52.01 $54.13 $44.30 $50.55 $48.79 1,038,525
2020-03-11 $57.26 $57.53 $55.24 $55.90 $53.96 572,857
2020-03-10 $57.97 $58.77 $55.80 $58.75 $56.71 841,324
2020-03-09 $56.26 $57.92 $55.02 $56.02 $54.07 1,043,241
2020-03-06 $59.55 $60.66 $58.94 $60.39 $58.29 442,149
2020-03-05 $61.89 $62.59 $60.91 $61.45 $59.31 354,245
2020-03-04 $62.02 $63.45 $61.56 $63.43 $61.22 551,527
2020-03-03 $62.67 $63.46 $60.35 $60.83 $58.71 744,649
2020-03-02 $60.34 $62.50 $59.61 $62.50 $60.33 1,088,601
2020-02-28 $58.68 $59.99 $57.98 $59.99 $57.90 2,255,026
2020-02-27 $61.90 $62.81 $60.45 $60.45 $58.35 838,621
2020-02-26 $63.73 $64.52 $63.03 $63.19 $60.99 492,703
2020-02-25 $65.65 $65.74 $63.27 $63.47 $61.26 521,704
2020-02-24 $65.34 $65.98 $65.10 $65.36 $63.09 380,480
2020-02-21 $67.84 $67.91 $67.24 $67.43 $65.08 240,426
2020-02-20 $68.23 $68.40 $67.43 $68.14 $65.77 303,914
2020-02-19 $68.32 $68.47 $68.29 $68.33 $65.95 312,146
2020-02-18 $68.03 $68.20 $67.83 $68.08 $65.71 212,913
2020-02-14 $68.15 $68.24 $67.97 $68.24 $65.87 1,091,873
2020-02-13 $67.77 $68.24 $67.71 $68.04 $65.67 611,708
2020-02-12 $67.97 $68.08 $67.85 $68.05 $65.68 459,274
2020-02-11 $67.77 $67.93 $67.56 $67.67 $65.32 212,532
2020-02-10 $66.82 $67.49 $66.82 $67.49 $65.14 440,984
2020-02-07 $67.06 $67.19 $66.87 $66.98 $64.65 438,143
2020-02-06 $67.33 $67.33 $67.12 $67.30 $64.96 242,246
2020-02-05 $67.03 $67.11 $66.68 $67.08 $64.75 318,087
2020-02-04 $66.20 $66.59 $66.17 $66.41 $64.10 326,849
2020-02-03 $65.22 $65.83 $65.22 $65.44 $63.16 250,554
2020-01-31 $65.96 $65.96 $64.74 $64.95 $62.69 1,296,244
2020-01-30 $65.49 $66.12 $65.35 $66.11 $63.81 242,062
2020-01-29 $66.26 $66.27 $65.83 $65.86 $63.57 223,264
2020-01-28 $65.66 $66.16 $65.53 $65.99 $63.69 215,515
2020-01-27 $65.16 $65.62 $65.05 $65.35 $63.08 305,980
2020-01-24 $67.06 $67.06 $66.00 $66.30 $63.99 767,509
2020-01-23 $66.71 $66.93 $66.44 $66.91 $64.58 209,797
2020-01-22 $66.92 $67.14 $66.80 $66.84 $64.52 6,540,366
2020-01-21 $66.63 $66.86 $66.62 $66.70 $64.38 489,290
2020-01-17 $66.71 $66.80 $66.61 $66.80 $64.48 308,833
2020-01-16 $66.28 $66.56 $66.25 $66.53 $64.22 318,223
2020-01-15 $65.79 $66.15 $65.79 $65.96 $63.67 204,833
2020-01-14 $65.87 $66.05 $65.73 $65.80 $63.51 284,390
2020-01-13 $65.63 $65.90 $65.57 $65.90 $63.61 226,156
2020-01-10 $65.76 $65.77 $65.38 $65.45 $63.17 255,423
2020-01-09 $65.51 $65.62 $65.40 $65.61 $63.33 357,051
2020-01-08 $64.82 $65.41 $64.82 $65.13 $62.86 264,364
2020-01-07 $64.90 $64.95 $64.72 $64.79 $62.54 216,654
2020-01-06 $64.40 $64.98 $64.38 $64.98 $62.72 265,092
2020-01-03 $64.55 $64.99 $64.55 $64.75 $62.50 1,002,938
2020-01-02 $65.05 $65.17 $64.78 $65.16 $62.89 582,870
2019-12-31 $64.42 $64.74 $64.40 $64.67 $62.42 262,949
2019-12-30 $64.88 $64.88 $64.39 $64.55 $62.31 256,995
2019-12-27 $64.98 $64.98 $64.75 $64.84 $62.58 132,164
2019-12-26 $64.67 $64.83 $64.67 $64.83 $62.58 187,600
2019-12-24 $64.66 $64.66 $64.48 $64.55 $62.31 155,195
2019-12-23 $65.03 $65.03 $64.79 $64.81 $62.28 444,522
2019-12-20 $64.73 $64.94 $64.73 $64.87 $62.34 351,095
2019-12-19 $64.25 $64.51 $64.25 $64.47 $61.96 318,268
2019-12-18 $64.29 $64.32 $64.19 $64.21 $61.71 232,867
2019-12-17 $64.33 $64.34 $64.16 $64.19 $61.69 173,628
2019-12-16 $64.07 $64.34 $64.00 $64.18 $61.68 263,472
2019-12-13 $63.73 $63.99 $63.52 $63.75 $61.27 284,448
2019-12-12 $63.24 $63.89 $63.20 $63.73 $61.25 381,739
2019-12-11 $63.19 $63.32 $63.12 $63.25 $60.78 193,074
2019-12-10 $63.23 $63.30 $63.04 $63.11 $60.65 258,580
2019-12-09 $63.31 $63.44 $63.17 $63.17 $60.71 192,297
2019-12-06 $63.34 $63.52 $63.34 $63.40 $60.93 292,998
2019-12-05 $62.93 $62.93 $62.63 $62.88 $60.43 226,422
2019-12-04 $62.66 $62.92 $62.66 $62.81 $60.36 210,838
2019-12-03 $62.23 $62.44 $62.00 $62.44 $60.01 245,077
2019-12-02 $63.42 $63.42 $62.70 $62.83 $60.38 248,589
2019-11-29 $63.50 $63.55 $63.30 $63.33 $60.86 113,138
2019-11-27 $63.45 $63.64 $63.35 $63.57 $61.09 174,638
2019-11-26 $63.13 $63.34 $63.10 $63.28 $60.81 202,397
2019-11-25 $62.84 $63.11 $62.84 $63.07 $60.61 374,641
2019-11-22 $62.67 $62.68 $62.40 $62.64 $60.20 197,439
2019-11-21 $62.73 $62.73 $62.43 $62.53 $60.09 180,233
2019-11-20 $62.80 $62.92 $62.38 $62.72 $60.28 234,646
2019-11-19 $63.01 $63.01 $62.74 $62.89 $60.44 246,926
2019-11-18 $62.69 $62.89 $62.65 $62.86 $60.41 386,029
2019-11-15 $62.57 $62.75 $62.41 $62.75 $60.30 281,710
2019-11-14 $62.11 $62.29 $62.03 $62.29 $59.86 1,204,979
2019-11-13 $61.83 $62.22 $61.83 $62.14 $59.72 327,549
2019-11-12 $62.01 $62.22 $61.92 $62.05 $59.63 235,052
2019-11-11 $61.76 $61.96 $61.76 $61.95 $59.54 202,439
2019-11-08 $61.83 $62.00 $61.65 $62.00 $59.58 139,132
2019-11-07 $62.03 $62.17 $61.79 $61.87 $59.46 175,933
2019-11-06 $61.75 $61.78 $61.55 $61.72 $59.31 197,998
2019-11-05 $61.89 $61.96 $61.67 $61.69 $59.29 219,665
2019-11-04 $62.00 $62.04 $61.76 $61.81 $59.40 276,058
2019-11-01 $61.42 $61.67 $61.37 $61.67 $59.27 180,606
2019-10-31 $61.30 $61.30 $60.83 $61.13 $58.75 249,853
2019-10-30 $61.15 $61.33 $60.90 $61.30 $58.91 166,540
2019-10-29 $61.05 $61.32 $61.05 $61.14 $58.76 236,601
2019-10-28 $61.05 $61.25 $61.05 $61.16 $58.78 311,190
2019-10-25 $60.49 $60.94 $60.48 $60.83 $58.46 331,847
2019-10-24 $60.63 $60.67 $60.39 $60.63 $58.27 299,061
2019-10-23 $60.22 $60.44 $60.17 $60.44 $58.08 535,735
2019-10-22 $60.68 $60.70 $60.29 $60.29 $57.94 414,195
2019-10-21 $60.47 $60.55 $60.33 $60.55 $58.19 158,824
2019-10-18 $60.24 $60.41 $59.97 $60.16 $57.82 279,614
2019-10-17 $60.49 $60.58 $60.27 $60.39 $58.04 361,237
2019-10-16 $60.26 $60.35 $60.12 $60.22 $57.87 213,552
2019-10-15 $60.04 $60.50 $59.98 $60.36 $58.01 673,645
2019-10-14 $59.84 $59.94 $59.62 $59.81 $57.48 155,734
2019-10-11 $59.86 $60.35 $59.83 $59.90 $57.57 220,902
2019-10-10 $58.81 $59.40 $58.81 $59.24 $56.93 188,410
2019-10-09 $58.74 $59.03 $58.62 $58.85 $56.56 803,985
2019-10-08 $58.83 $58.96 $58.29 $58.31 $56.04 478,835
2019-10-07 $59.27 $59.62 $59.14 $59.22 $56.91 263,276
2019-10-04 $58.84 $59.48 $58.84 $59.42 $57.10 294,328
2019-10-03 $58.15 $58.62 $57.56 $58.62 $56.34 532,811
2019-10-02 $58.90 $58.90 $57.91 $58.17 $55.90 402,195
2019-10-01 $60.08 $60.23 $59.20 $59.24 $56.93 831,419
2019-09-30 $59.74 $60.05 $59.74 $59.89 $57.56 177,129
2019-09-27 $60.14 $60.15 $59.25 $59.57 $57.25 211,527
2019-09-26 $60.07 $60.12 $59.66 $59.97 $57.63 229,040
2019-09-25 $59.75 $60.17 $59.45 $60.07 $57.73 1,445,050
2019-09-24 $60.40 $60.49 $59.51 $59.69 $57.36 491,728
2019-09-23 $60.22 $60.53 $60.22 $60.42 $57.84 1,272,343
2019-09-20 $60.80 $60.86 $60.25 $60.38 $57.80 166,214
2019-09-19 $60.75 $60.94 $60.58 $60.64 $58.05 192,521
2019-09-18 $60.55 $60.68 $60.07 $60.67 $58.08 222,357
2019-09-17 $60.35 $60.66 $60.35 $60.65 $58.06 217,218
2019-09-16 $60.27 $60.50 $60.23 $60.40 $57.82 260,061
2019-09-13 $60.76 $60.85 $60.51 $60.61 $58.02 299,944
2019-09-12 $60.75 $60.93 $60.57 $60.67 $58.08 499,028
2019-09-11 $60.14 $60.55 $60.04 $60.55 $57.96 242,252
2019-09-10 $59.98 $60.07 $59.65 $60.07 $57.50 201,700
2019-09-09 $60.44 $60.44 $59.95 $60.17 $57.60 284,478
2019-09-06 $60.28 $60.38 $60.16 $60.24 $57.66 256,300
2019-09-05 $59.93 $60.32 $59.90 $60.17 $57.60 280,500
2019-09-04 $59.18 $59.38 $59.04 $59.34 $56.80 924,000
2019-09-03 $58.67 $58.90 $58.47 $58.76 $56.25 816,056
2019-08-30 $59.39 $59.39 $58.86 $59.07 $56.54 230,041
2019-08-29 $58.86 $59.19 $58.67 $59.09 $56.56 217,506
2019-08-28 $57.77 $58.35 $57.62 $58.32 $55.83 265,213
2019-08-27 $58.46 $58.49 $57.78 $57.94 $55.46 251,925
2019-08-26 $58.35 $58.35 $57.71 $58.13 $55.64 1,375,234
2019-08-23 $58.73 $59.03 $57.27 $57.49 $55.03 218,750
2019-08-22 $59.16 $59.27 $58.63 $59.01 $56.49 631,809
2019-08-21 $58.95 $59.07 $58.87 $59.02 $56.50 282,946
2019-08-20 $58.77 $58.89 $58.44 $58.44 $55.94 1,098,852
2019-08-19 $58.82 $59.00 $58.70 $58.87 $56.35 259,495
2019-08-16 $57.65 $58.26 $57.65 $58.18 $55.69 174,915
2019-08-15 $57.35 $57.46 $56.87 $57.32 $54.87 445,547
2019-08-14 $58.01 $58.08 $57.12 $57.12 $54.68 392,682
2019-08-13 $57.94 $59.19 $57.86 $58.87 $56.35 610,580
2019-08-12 $58.38 $58.44 $57.81 $57.98 $55.50 222,407
2019-08-09 $58.92 $58.98 $58.32 $58.69 $56.18 251,432
2019-08-08 $58.38 $59.18 $58.30 $59.15 $56.62 637,161
2019-08-07 $57.36 $58.21 $56.86 $58.06 $55.58 4,166,720
2019-08-06 $57.54 $57.98 $57.23 $57.90 $55.42 3,595,111
2019-08-05 $57.98 $58.00 $56.67 $57.12 $54.68 1,035,410
2019-08-02 $59.19 $59.19 $58.56 $58.87 $56.35 1,001,553
2019-08-01 $59.90 $60.56 $59.20 $59.37 $56.83 582,909
2019-07-31 $60.55 $60.58 $59.41 $59.85 $57.29 286,054
2019-07-30 $60.45 $60.60 $60.30 $60.51 $57.92 272,150
2019-07-29 $60.75 $60.80 $60.53 $60.67 $58.08 582,987
2019-07-26 $60.53 $60.80 $60.49 $60.73 $58.13 252,372
2019-07-25 $60.53 $60.53 $60.19 $60.31 $57.73 284,687
2019-07-24 $60.15 $60.65 $60.15 $60.62 $58.03 2,817,106
2019-07-23 $60.18 $60.33 $59.96 $60.31 $57.73 193,400
2019-07-22 $59.90 $60.06 $59.78 $59.95 $57.39 2,627,982
2019-07-19 $60.44 $60.45 $59.78 $59.78 $57.22 6,754,359
2019-07-18 $59.88 $60.27 $59.77 $60.20 $57.63 373,682
2019-07-17 $60.31 $60.31 $59.96 $59.96 $57.40 5,058,058
2019-07-16 $60.51 $60.51 $60.23 $60.27 $57.69 183,783
2019-07-15 $60.58 $60.58 $60.42 $60.54 $57.95 209,507
2019-07-12 $60.29 $60.52 $60.27 $60.49 $57.90 179,388
2019-07-11 $60.18 $60.22 $59.97 $60.21 $57.63 902,085
2019-07-10 $59.99 $60.21 $59.87 $60.01 $57.44 793,343
2019-07-09 $59.43 $59.83 $59.43 $59.77 $57.21 177,451
2019-07-08 $59.71 $59.77 $59.54 $59.66 $57.11 512,779
2019-07-05 $59.78 $60.00 $59.48 $59.93 $57.37 115,391
2019-07-03 $59.66 $60.03 $59.63 $60.03 $57.46 138,264
2019-07-02 $59.32 $59.50 $59.18 $59.50 $56.96 183,624
2019-07-01 $59.51 $59.60 $59.06 $59.31 $56.77 719,245
2019-06-28 $58.61 $58.86 $58.53 $58.77 $56.26 249,956
2019-06-27 $58.31 $58.53 $58.29 $58.42 $55.92 188,071
2019-06-26 $58.46 $58.60 $58.15 $58.15 $55.66 239,798
2019-06-25 $58.86 $58.86 $58.26 $58.29 $55.80 169,225
2019-06-24 $58.96 $59.02 $58.80 $58.83 $56.31 205,793
2019-06-21 $59.22 $59.43 $59.13 $59.17 $56.40 316,206
2019-06-20 $59.40 $59.41 $58.87 $59.33 $56.55 501,029
2019-06-19 $58.62 $58.89 $58.49 $58.81 $56.05 173,084
2019-06-18 $58.41 $58.81 $58.25 $58.58 $55.83 305,487
2019-06-17 $58.10 $58.19 $58.00 $58.03 $55.31 197,846
2019-06-14 $58.07 $58.17 $57.88 $58.03 $55.31 163,851
2019-06-13 $58.05 $58.19 $57.93 $58.16 $55.43 170,614
2019-06-12 $57.89 $58.01 $57.76 $57.86 $55.15 236,696
2019-06-11 $58.41 $58.43 $57.79 $57.92 $55.21 156,107
2019-06-10 $58.07 $58.36 $57.99 $57.99 $55.27 261,151
2019-06-07 $57.38 $57.98 $57.35 $57.72 $55.01 220,584
2019-06-06 $56.93 $57.34 $56.76 $57.16 $54.48 161,844
2019-06-05 $56.65 $56.84 $56.34 $56.81 $54.15 255,408
2019-06-04 $55.65 $56.35 $55.57 $56.34 $53.70 198,262
2019-06-03 $55.30 $55.55 $54.87 $55.12 $52.54 419,242
2019-05-31 $55.37 $55.59 $55.20 $55.30 $52.71 226,826
2019-05-30 $55.95 $56.19 $55.72 $55.92 $53.30 148,186
2019-05-29 $55.95 $55.98 $55.53 $55.81 $53.19 416,577
2019-05-28 $56.81 $57.02 $56.22 $56.22 $53.58 137,276
2019-05-24 $56.88 $56.98 $56.60 $56.72 $54.06 254,897
2019-05-23 $56.78 $56.78 $56.31 $56.59 $53.94 324,725
2019-05-22 $57.18 $57.44 $57.18 $57.27 $54.59 234,350
2019-05-21 $57.23 $57.51 $57.20 $57.40 $54.71 135,074
2019-05-20 $56.93 $57.19 $56.75 $56.89 $54.22 194,317
2019-05-17 $57.13 $57.85 $57.13 $57.32 $54.63 200,483
2019-05-16 $57.30 $57.97 $57.25 $57.64 $54.94 176,670
2019-05-15 $56.43 $57.27 $56.42 $57.14 $54.46 5,412,814
2019-05-14 $56.52 $57.12 $56.52 $56.78 $54.12 341,228
2019-05-13 $56.66 $56.81 $56.09 $56.29 $53.65 332,647
2019-05-10 $57.29 $57.90 $56.59 $57.75 $55.04 354,739
2019-05-09 $57.18 $57.62 $56.84 $57.52 $54.82 314,633
2019-05-08 $57.66 $58.00 $57.51 $57.63 $54.93 366,518
2019-05-07 $58.27 $58.34 $57.33 $57.71 $55.01 265,788
2019-05-06 $58.00 $58.85 $57.81 $58.76 $56.01 245,385
2019-05-03 $58.71 $59.00 $58.71 $58.95 $56.19 180,414
2019-05-02 $58.43 $58.70 $58.10 $58.46 $55.72 218,771
2019-05-01 $59.12 $59.12 $58.50 $58.51 $55.77 204,936
2019-04-30 $58.84 $59.03 $58.53 $59.02 $56.25 250,565
2019-04-29 $58.90 $59.00 $58.83 $58.88 $56.12 773,182
2019-04-26 $58.58 $58.88 $58.43 $58.88 $56.12 167,853
2019-04-25 $58.65 $58.74 $58.31 $58.60 $55.85 187,987
2019-04-24 $58.68 $58.83 $58.62 $58.63 $55.88 178,112
2019-04-23 $58.22 $58.72 $58.16 $58.66 $55.91 255,074
2019-04-22 $57.98 $58.15 $57.94 $58.13 $55.41 171,184
2019-04-18 $58.17 $58.19 $57.83 $58.14 $55.41 192,788
2019-04-17 $58.44 $58.44 $57.92 $58.00 $55.28 392,896
2019-04-16 $58.47 $58.50 $58.09 $58.20 $55.47 387,238
2019-04-15 $58.32 $58.50 $58.09 $58.29 $55.56 225,099
2019-04-12 $58.29 $58.33 $58.11 $58.29 $55.56 167,848
2019-04-11 $58.05 $58.06 $57.85 $57.99 $55.27 153,447
2019-04-10 $57.81 $57.98 $57.75 $57.95 $55.23 243,749
2019-04-09 $57.85 $57.89 $57.62 $57.73 $55.02 260,404
2019-04-08 $57.88 $58.06 $57.73 $58.06 $55.34 1,445,746
2019-04-05 $57.87 $58.00 $57.85 $57.99 $55.27 149,260
2019-04-04 $57.68 $57.77 $57.45 $57.71 $55.01 173,002
2019-04-03 $57.65 $57.83 $57.47 $57.63 $54.93 261,825
2019-04-02 $57.43 $57.46 $57.27 $57.41 $54.72 176,745
2019-04-01 $57.26 $57.49 $57.20 $57.46 $54.77 192,136
2019-03-29 $56.73 $56.88 $56.57 $56.83 $54.17 171,651
2019-03-28 $56.35 $56.54 $56.13 $56.44 $53.79 826,105
2019-03-27 $56.50 $56.60 $55.87 $56.21 $53.58 607,512
2019-03-26 $56.51 $56.72 $56.18 $56.48 $53.83 183,985
2019-03-25 $56.09 $56.32 $55.85 $56.12 $53.49 276,740
2019-03-22 $57.15 $57.28 $56.35 $56.35 $53.49 586,933
2019-03-21 $56.55 $57.53 $56.55 $57.45 $54.54 179,708
2019-03-20 $56.90 $57.10 $56.46 $56.72 $53.84 296,424
2019-03-19 $57.06 $57.29 $56.76 $56.96 $54.07 328,245
2019-03-18 $56.76 $56.97 $56.66 $56.90 $54.02 190,407
2019-03-15 $56.53 $56.86 $56.49 $56.71 $53.84 654,527
2019-03-14 $56.42 $56.53 $56.25 $56.40 $53.54 248,902
2019-03-13 $56.29 $56.67 $56.17 $56.45 $53.59 274,375
2019-03-12 $56.04 $56.22 $55.99 $56.12 $53.28 637,579
2019-03-11 $55.29 $55.94 $55.22 $55.94 $53.10 279,679
2019-03-08 $54.82 $55.16 $54.74 $55.14 $52.34 419,007
2019-03-07 $55.61 $55.61 $55.07 $55.25 $52.45 401,176
2019-03-06 $56.09 $56.11 $55.64 $55.70 $52.88 361,207
2019-03-05 $56.19 $56.23 $56.01 $56.11 $53.27 313,003
2019-03-04 $56.69 $56.70 $55.67 $56.17 $53.32 234,405
2019-03-01 $56.48 $56.57 $56.15 $56.48 $53.62 168,072
2019-02-28 $56.15 $56.29 $56.06 $56.09 $53.25 234,113
2019-02-27 $56.13 $56.30 $55.92 $56.23 $53.38 434,662
2019-02-26 $56.24 $56.44 $56.19 $56.28 $53.43 178,323
2019-02-25 $56.61 $56.69 $56.28 $56.32 $53.47 152,806
2019-02-22 $56.07 $56.34 $56.07 $56.31 $53.46 159,971
2019-02-21 $56.01 $56.06 $55.73 $55.90 $53.07 288,115
2019-02-20 $56.06 $56.22 $55.92 $56.11 $53.27 196,080
2019-02-19 $55.87 $56.23 $55.87 $56.07 $53.23 354,904
2019-02-15 $55.77 $55.98 $55.76 $55.97 $53.13 203,424
2019-02-14 $55.25 $55.65 $55.10 $55.41 $52.60 1,117,226
2019-02-13 $55.49 $55.63 $55.35 $55.50 $52.69 232,635
2019-02-12 $55.01 $55.38 $54.95 $55.30 $52.50 213,734
2019-02-11 $54.76 $54.81 $54.56 $54.65 $51.88 217,057
2019-02-08 $54.23 $54.62 $54.14 $54.62 $51.85 466,941
2019-02-07 $54.62 $54.75 $54.17 $54.51 $51.75 301,262
2019-02-06 $54.96 $55.03 $54.76 $54.94 $52.16 633,763
2019-02-05 $54.86 $55.07 $54.79 $55.02 $52.23 277,825
2019-02-04 $54.38 $54.75 $54.24 $54.75 $51.97 252,705
2019-02-01 $54.38 $54.52 $54.18 $54.36 $51.60 317,710
2019-01-31 $53.80 $54.43 $53.73 $54.35 $51.60 287,241
2019-01-30 $53.35 $54.02 $53.18 $53.84 $51.11 348,294
2019-01-29 $53.19 $53.23 $52.83 $53.01 $50.32 394,655
2019-01-28 $52.99 $53.14 $52.78 $53.14 $50.45 2,293,779
2019-01-25 $53.43 $53.63 $53.38 $53.48 $50.77 282,246
2019-01-24 $52.95 $53.12 $52.74 $53.04 $50.35 1,128,213
2019-01-23 $53.09 $53.28 $52.46 $52.99 $50.30 817,483
2019-01-22 $53.24 $53.27 $52.53 $52.85 $50.17 1,030,056
2019-01-18 $53.23 $53.63 $53.06 $53.56 $50.85 467,347
2019-01-17 $52.18 $52.96 $52.17 $52.80 $50.12 467,141
2019-01-16 $52.35 $52.55 $52.30 $52.39 $49.73 252,339
2019-01-15 $51.77 $52.34 $51.77 $52.27 $49.62 717,197
2019-01-14 $51.63 $51.87 $51.54 $51.73 $49.11 287,823
2019-01-11 $51.82 $52.07 $51.70 $52.06 $49.42 216,472
2019-01-10 $51.51 $52.05 $51.33 $52.05 $49.41 461,212
2019-01-09 $51.78 $52.04 $51.60 $51.86 $49.23 326,458
2019-01-08 $51.57 $51.66 $51.01 $51.61 $48.99 296,113
2019-01-07 $50.68 $51.42 $50.55 $51.09 $48.50 426,931
2019-01-04 $49.72 $50.81 $49.65 $50.66 $48.09 498,765
2019-01-03 $49.84 $49.90 $48.98 $49.03 $46.54 378,296
2019-01-02 $49.50 $50.44 $49.50 $50.26 $47.71 368,539
2018-12-31 $50.18 $50.29 $49.79 $50.29 $47.74 635,786
2018-12-28 $50.19 $50.52 $49.58 $49.85 $47.32 876,293
2018-12-27 $48.82 $49.93 $48.09 $49.93 $47.40 1,332,205
2018-12-26 $47.50 $49.44 $47.12 $49.44 $46.93 1,101,020
2018-12-24 $48.04 $48.25 $47.19 $47.19 $44.80 626,270
2018-12-21 $49.78 $50.38 $48.50 $48.66 $45.93 1,375,842
2018-12-20 $50.21 $50.47 $49.10 $49.67 $46.88 809,527
2018-12-19 $51.24 $51.99 $50.17 $50.48 $47.65 625,124
2018-12-18 $51.57 $51.81 $50.92 $51.26 $48.38 458,990
2018-12-17 $52.13 $52.32 $50.93 $51.24 $48.37 463,597
2018-12-14 $52.85 $53.08 $52.23 $52.38 $49.44 583,176
2018-12-13 $53.65 $53.77 $53.11 $53.33 $50.34 315,396
2018-12-12 $53.77 $54.11 $53.45 $53.45 $50.45 1,373,458
2018-12-11 $53.81 $53.83 $52.81 $53.11 $50.13 591,132
2018-12-10 $52.94 $53.31 $52.04 $53.14 $50.16 524,909
2018-12-07 $54.21 $54.51 $52.81 $53.00 $50.03 502,536
2018-12-06 $53.62 $54.35 $52.86 $54.34 $51.29 537,512
2018-12-04 $55.98 $56.08 $54.32 $54.41 $51.36 449,168
2018-12-03 $56.44 $57.85 $55.77 $56.15 $53.00 554,680
2018-11-30 $55.09 $55.60 $55.01 $55.53 $52.42 746,744
2018-11-29 $55.12 $55.44 $54.84 $55.13 $52.04 307,509
2018-11-28 $54.27 $55.28 $54.11 $55.28 $52.18 245,717
2018-11-27 $53.62 $54.03 $53.54 $54.02 $50.99 289,133
2018-11-26 $53.58 $53.89 $53.46 $53.87 $50.85 185,951
2018-11-23 $52.97 $53.36 $52.90 $53.09 $50.11 127,076
2018-11-21 $53.47 $53.68 $53.25 $53.33 $50.34 309,756
2018-11-20 $53.31 $53.68 $52.94 $53.12 $50.14 672,854
2018-11-19 $55.04 $55.06 $53.92 $54.04 $51.01 224,301
2018-11-16 $54.76 $55.31 $54.66 $55.15 $52.06 249,088
2018-11-15 $54.27 $55.11 $53.85 $55.06 $51.97 193,772
2018-11-14 $55.37 $55.45 $54.23 $54.51 $51.45 311,596
2018-11-13 $55.14 $55.55 $54.83 $54.99 $51.91 179,880
2018-11-12 $55.92 $55.92 $54.98 $55.04 $51.95 224,465
2018-11-09 $56.25 $56.25 $55.74 $56.07 $52.92 304,230
2018-11-08 $56.45 $56.68 $56.34 $56.53 $53.36 440,477
2018-11-07 $55.95 $56.65 $55.86 $56.63 $53.45 309,337
2018-11-06 $55.12 $55.51 $55.12 $55.50 $52.39 154,396
2018-11-05 $54.96 $55.26 $54.70 $55.13 $52.04 261,723
2018-11-02 $55.42 $55.57 $54.48 $54.88 $51.80 363,747
2018-11-01 $54.73 $55.26 $54.49 $55.24 $52.14 192,671
2018-10-31 $54.50 $55.07 $54.50 $54.59 $51.53 335,462
2018-10-30 $53.05 $54.01 $53.05 $53.97 $50.94 385,329
2018-10-29 $54.04 $54.35 $52.37 $53.05 $50.07 306,954
2018-10-26 $53.46 $54.02 $52.77 $53.37 $50.38 609,741
2018-10-25 $53.76 $54.63 $53.54 $54.32 $51.27 378,928
2018-10-24 $55.05 $55.10 $53.40 $53.42 $50.42 350,692
2018-10-23 $54.53 $55.33 $54.07 $55.08 $51.99 630,092
2018-10-22 $55.62 $55.63 $55.18 $55.38 $52.27 169,405
2018-10-19 $55.82 $56.12 $55.38 $55.47 $52.36 234,954
2018-10-18 $56.24 $56.37 $55.40 $55.70 $52.58 224,839
2018-10-17 $56.46 $56.57 $55.95 $56.41 $53.25 437,043
2018-10-16 $55.68 $56.54 $55.60 $56.46 $53.29 333,335
2018-10-15 $55.47 $55.76 $55.23 $55.30 $52.20 305,234
2018-10-12 $55.69 $55.77 $54.88 $55.56 $52.44 654,193
2018-10-11 $55.67 $55.98 $54.47 $54.77 $51.70 431,699
2018-10-10 $57.53 $57.53 $55.82 $55.88 $52.75 401,600
2018-10-09 $57.68 $57.98 $57.63 $57.70 $54.46 287,305
2018-10-08 $57.71 $57.93 $57.36 $57.81 $54.57 242,433
2018-10-05 $58.22 $58.38 $57.54 $57.87 $54.62 186,347
2018-10-04 $58.67 $58.73 $57.86 $58.22 $54.95 351,721
2018-10-03 $58.96 $59.06 $58.70 $58.79 $55.49 151,356
2018-10-02 $58.84 $58.96 $58.70 $58.76 $55.46 237,938
2018-10-01 $59.03 $59.13 $58.72 $58.85 $55.55 144,436
2018-09-28 $58.64 $58.88 $58.64 $58.75 $55.45 269,814
2018-09-27 $58.68 $58.98 $58.67 $58.70 $55.41 143,891
2018-09-26 $58.80 $59.07 $58.55 $58.60 $55.31 168,242
2018-09-25 $58.90 $58.90 $58.71 $58.76 $55.46 174,042
2018-09-24 $58.85 $58.87 $58.68 $58.79 $55.49 236,586
2018-09-21 $59.44 $59.45 $59.19 $59.25 $55.70 211,811
2018-09-20 $59.03 $59.31 $59.03 $59.25 $55.70 116,834
2018-09-19 $58.87 $58.94 $58.73 $58.77 $55.24 278,649
2018-09-18 $58.56 $58.99 $58.56 $58.84 $55.31 455,563
2018-09-17 $58.91 $58.91 $58.50 $58.55 $55.04 163,399
2018-09-14 $58.95 $58.99 $58.75 $58.91 $55.38 141,853
2018-09-13 $58.79 $58.93 $58.74 $58.89 $55.36 176,873
2018-09-12 $58.55 $58.64 $58.37 $58.60 $55.08 208,944
2018-09-11 $58.26 $58.66 $58.21 $58.57 $55.06 161,632
2018-09-10 $58.46 $58.50 $58.35 $58.40 $54.90 112,225
2018-09-07 $58.19 $58.49 $58.07 $58.24 $54.75 156,683
2018-09-06 $58.36 $58.60 $58.19 $58.41 $54.91 138,164
2018-09-05 $58.63 $58.63 $58.26 $58.53 $55.02 207,298
2018-09-04 $58.66 $58.76 $58.49 $58.71 $55.19 188,058
2018-08-31 $58.61 $58.81 $58.58 $58.75 $55.23 127,918
2018-08-30 $58.83 $58.90 $58.59 $58.69 $55.17 263,353
2018-08-29 $58.68 $58.98 $58.64 $58.95 $55.41 230,951
2018-08-28 $58.69 $58.76 $58.50 $58.62 $55.10 277,316
2018-08-27 $58.52 $58.67 $58.51 $58.63 $55.11 351,990
2018-08-24 $58.06 $58.30 $58.03 $58.29 $54.79 131,103
2018-08-23 $57.91 $58.11 $57.83 $57.91 $54.44 751,761
2018-08-22 $57.85 $58.05 $57.83 $57.91 $54.44 140,781
2018-08-21 $57.92 $58.12 $57.90 $57.95 $54.47 180,575
2018-08-20 $57.76 $57.89 $57.67 $57.83 $54.36 272,572
2018-08-17 $57.35 $57.74 $57.30 $57.63 $54.17 191,135
2018-08-16 $57.35 $57.64 $57.35 $57.46 $54.01 121,487
2018-08-15 $57.14 $57.14 $56.71 $57.02 $53.60 233,120
2018-08-14 $57.18 $57.49 $57.11 $57.42 $53.98 324,738
2018-08-13 $57.27 $57.43 $56.97 $57.03 $53.61 140,430
2018-08-10 $57.35 $57.42 $57.09 $57.23 $53.80 152,539
2018-08-09 $57.66 $57.75 $57.54 $57.57 $54.12 2,471,316
2018-08-08 $57.58 $57.70 $57.49 $57.62 $54.16 1,002,648
2018-08-07 $57.54 $57.65 $57.50 $57.59 $54.14 138,335
2018-08-06 $57.14 $57.42 $56.94 $57.40 $53.96 281,209
2018-08-03 $56.26 $57.18 $56.26 $57.17 $53.74 182,818
2018-08-02 $56.26 $56.98 $56.26 $56.94 $53.52 196,461
2018-08-01 $56.73 $56.85 $56.48 $56.58 $53.19 139,152
2018-07-31 $56.52 $56.82 $56.47 $56.69 $53.29 170,694
2018-07-30 $56.74 $56.80 $56.23 $56.33 $52.95 108,923
2018-07-27 $57.25 $57.31 $56.61 $56.76 $53.36 203,289
2018-07-26 $57.07 $57.33 $57.07 $57.19 $53.76 117,217
2018-07-25 $56.73 $57.31 $56.73 $57.26 $53.83 234,363
2018-07-24 $56.91 $57.00 $56.57 $56.75 $53.35 353,238
2018-07-23 $56.54 $56.67 $56.42 $56.63 $53.23 201,427
2018-07-20 $56.58 $56.73 $56.52 $56.57 $53.18 122,258
2018-07-19 $56.66 $56.77 $56.48 $56.61 $53.21 155,864
2018-07-18 $56.74 $56.83 $56.62 $56.82 $53.41 162,422
2018-07-17 $56.24 $56.80 $56.19 $56.70 $53.30 365,302
2018-07-16 $56.53 $56.53 $56.35 $56.44 $53.05 147,078
2018-07-13 $56.48 $56.56 $56.40 $56.52 $53.13 255,580
2018-07-12 $56.19 $56.45 $56.18 $56.44 $53.05 197,474
2018-07-11 $55.94 $56.10 $55.83 $55.90 $52.55 131,215
2018-07-10 $56.20 $56.27 $56.08 $56.24 $52.87 286,144
2018-07-09 $55.86 $56.09 $55.82 $56.09 $52.73 118,979
2018-07-06 $55.19 $55.69 $55.15 $55.62 $52.28 203,470
2018-07-05 $54.99 $55.18 $54.73 $55.17 $51.86 166,586
2018-07-03 $55.15 $55.15 $54.65 $54.65 $51.37 105,707
2018-07-02 $54.42 $54.95 $54.38 $54.93 $51.64 287,437
2018-06-29 $54.93 $55.21 $54.74 $54.75 $51.47 145,668
2018-06-28 $54.32 $54.85 $54.18 $54.70 $51.42 143,153
2018-06-27 $55.04 $55.31 $54.33 $54.33 $51.07 612,291
2018-06-26 $54.98 $55.12 $54.81 $54.90 $51.61 338,712
2018-06-25 $55.39 $55.39 $54.48 $54.84 $51.55 301,618
2018-06-22 $56.09 $56.09 $55.77 $55.77 $52.21 146,041
2018-06-21 $56.21 $56.21 $55.74 $55.85 $52.28 256,244
2018-06-20 $56.28 $56.33 $56.09 $56.14 $52.55 158,803
2018-06-19 $55.78 $56.12 $55.69 $56.06 $52.48 159,100
2018-06-18 $56.04 $56.30 $56.01 $56.29 $52.69 162,864
2018-06-15 $56.17 $56.40 $56.02 $56.37 $52.77 216,211
2018-06-14 $56.44 $56.47 $56.25 $56.36 $52.76 284,574
2018-06-13 $56.48 $56.56 $56.23 $56.24 $52.65 208,144
2018-06-12 $56.45 $56.49 $56.29 $56.45 $52.84 171,633
2018-06-11 $56.30 $56.48 $56.27 $56.37 $52.77 160,467
2018-06-08 $55.98 $56.28 $55.95 $56.27 $52.67 246,731
2018-06-07 $56.18 $56.26 $55.84 $56.06 $52.48 272,366
2018-06-06 $55.86 $56.11 $55.68 $56.11 $52.52 175,401
2018-06-05 $55.65 $55.79 $55.53 $55.73 $52.17 479,548
2018-06-04 $55.45 $55.65 $55.44 $55.63 $52.07 490,817
2018-06-01 $55.00 $55.34 $54.99 $55.28 $51.75 112,194
2018-05-31 $55.04 $55.07 $54.66 $54.71 $51.21 144,759
2018-05-30 $54.75 $55.24 $53.49 $55.10 $51.58 420,288
2018-05-29 $54.67 $54.79 $54.18 $54.45 $50.97 437,446
2018-05-25 $54.99 $55.15 $54.87 $55.00 $51.48 1,004,647
2018-05-24 $55.02 $55.14 $54.67 $55.11 $51.59 183,601
2018-05-23 $54.67 $55.12 $54.51 $55.12 $51.60 124,125
2018-05-22 $55.25 $55.28 $54.84 $54.90 $51.39 200,603
2018-05-21 $55.07 $55.22 $54.94 $55.08 $51.56 147,476
2018-05-18 $54.73 $54.86 $54.64 $54.72 $51.22 82,048
2018-05-17 $54.84 $55.00 $54.59 $54.77 $51.27 162,459
2018-05-16 $54.62 $54.91 $54.62 $54.81 $51.31 292,756
2018-05-15 $54.63 $54.63 $54.37 $54.57 $51.08 1,057,363
2018-05-14 $55.04 $55.16 $54.80 $54.93 $51.42 170,873
2018-05-11 $54.84 $54.97 $54.71 $54.89 $51.38 192,260
2018-05-10 $54.43 $54.82 $54.43 $54.77 $51.27 171,664
2018-05-09 $53.95 $54.33 $53.79 $54.26 $50.79 214,985
2018-05-08 $53.75 $53.89 $53.51 $53.80 $50.36 510,648
2018-05-07 $53.84 $53.99 $53.67 $53.80 $50.36 137,220
2018-05-04 $52.84 $53.81 $52.74 $53.68 $50.25 142,425
2018-05-03 $52.89 $53.16 $52.34 $53.03 $49.64 172,168
2018-05-02 $53.47 $53.57 $53.01 $53.09 $49.70 151,710
2018-05-01 $53.37 $53.56 $53.01 $53.51 $50.09 302,969
2018-04-30 $54.05 $54.21 $53.46 $53.46 $50.04 105,909
2018-04-27 $54.02 $54.08 $53.78 $53.93 $50.48 200,390
2018-04-26 $53.57 $54.07 $53.52 $53.89 $50.45 108,225
2018-04-25 $53.19 $53.43 $52.80 $53.33 $49.92 166,272
2018-04-24 $54.14 $54.19 $52.95 $53.23 $49.83 165,987
2018-04-23 $54.05 $54.16 $53.69 $53.89 $50.45 147,115
2018-04-20 $54.35 $54.35 $53.70 $53.89 $50.45 116,964
2018-04-19 $54.56 $54.57 $54.14 $54.32 $50.85 309,489
2018-04-18 $54.77 $54.89 $54.62 $54.70 $51.20 185,564
2018-04-17 $54.42 $54.78 $54.40 $54.65 $51.16 143,397
2018-04-16 $53.98 $54.24 $53.84 $54.06 $50.60 131,216
2018-04-13 $54.09 $54.09 $53.40 $53.63 $50.20 557,158
2018-04-12 $53.61 $53.97 $53.48 $53.77 $50.33 152,113
2018-04-11 $53.41 $53.73 $53.17 $53.39 $49.98 469,758
2018-04-10 $53.50 $53.82 $53.26 $53.67 $50.24 151,622
2018-04-09 $52.99 $53.60 $52.79 $52.80 $49.43 95,730
2018-04-06 $53.39 $53.69 $52.35 $52.68 $49.31 144,133
2018-04-05 $53.87 $53.98 $53.52 $53.80 $50.36 184,816
2018-04-04 $52.00 $53.56 $52.00 $53.48 $50.06 147,238
2018-04-03 $52.48 $52.91 $52.17 $52.82 $49.44 278,635
2018-04-02 $53.18 $53.28 $51.69 $52.17 $48.84 600,334
2018-03-29 $52.90 $53.71 $52.80 $53.41 $50.00 156,091
2018-03-28 $52.76 $53.13 $52.42 $52.63 $49.27 192,072
2018-03-27 $53.88 $53.95 $52.50 $52.78 $49.41 204,086
2018-03-26 $53.04 $53.72 $52.58 $53.66 $50.23 223,565
2018-03-23 $53.51 $53.51 $52.23 $52.28 $48.94 297,579
2018-03-22 $54.44 $54.60 $53.55 $53.59 $49.97 1,248,920
2018-03-21 $55.02 $55.37 $54.85 $54.90 $51.19 773,270
2018-03-20 $54.97 $55.17 $54.90 $55.04 $51.32 108,150
2018-03-19 $55.41 $55.41 $54.55 $54.89 $51.18 135,983
2018-03-16 $55.56 $55.77 $55.55 $55.60 $51.84 133,873
2018-03-15 $55.62 $55.75 $55.37 $55.48 $51.73 813,702
2018-03-14 $55.98 $55.98 $55.43 $55.52 $51.77 687,653
2018-03-13 $56.28 $56.40 $55.65 $55.77 $52.00 113,345
2018-03-12 $56.21 $56.29 $55.97 $56.05 $52.26 250,105
2018-03-09 $55.54 $56.11 $55.46 $56.10 $52.31 106,425
2018-03-08 $55.14 $55.24 $54.92 $55.21 $51.48 505,520
2018-03-07 $54.53 $55.04 $54.53 $54.99 $51.27 93,184
2018-03-06 $55.01 $55.04 $54.68 $55.01 $51.29 188,918
2018-03-05 $53.92 $54.92 $53.92 $54.80 $51.10 123,751
2018-03-02 $53.50 $54.31 $53.38 $54.23 $50.56 178,519
2018-03-01 $54.63 $54.91 $53.58 $53.92 $50.28 173,979
2018-02-28 $55.35 $55.50 $54.59 $54.59 $50.90 118,435
2018-02-27 $55.83 $55.99 $55.16 $55.16 $51.43 229,540
2018-02-26 $55.46 $55.81 $55.33 $55.81 $52.04 124,461
2018-02-23 $54.65 $55.24 $54.44 $55.24 $51.51 140,375
2018-02-22 $54.63 $54.89 $54.27 $54.36 $50.69 401,541
2018-02-21 $54.68 $55.25 $54.33 $54.33 $50.66 228,099
2018-02-20 $54.69 $55.03 $54.44 $54.62 $50.93 109,529
2018-02-16 $54.78 $55.38 $54.78 $54.98 $51.26 164,603
2018-02-15 $54.61 $54.93 $54.12 $54.93 $51.22 144,164
2018-02-14 $53.20 $54.31 $53.20 $54.25 $50.58 345,478
2018-02-13 $53.19 $53.63 $53.03 $53.54 $49.92 157,916
2018-02-12 $53.08 $53.67 $52.72 $53.36 $49.75 212,893
2018-02-09 $52.47 $53.03 $51.00 $52.70 $49.14 491,322
2018-02-08 $53.88 $53.95 $51.81 $51.88 $48.37 195,632
2018-02-07 $53.83 $54.59 $53.80 $53.80 $50.16 526,751
2018-02-06 $52.14 $54.11 $51.90 $53.98 $50.33 445,218
2018-02-05 $54.81 $55.35 $52.98 $53.06 $49.47 322,661
2018-02-02 $56.07 $56.08 $55.25 $55.27 $51.53 241,955
2018-02-01 $56.28 $56.72 $56.28 $56.43 $52.62 211,641
2018-01-31 $56.73 $56.80 $56.24 $56.49 $52.67 130,549
2018-01-30 $56.59 $56.74 $56.38 $56.47 $52.65 162,179
2018-01-29 $57.25 $57.42 $57.04 $57.04 $53.18 210,663
2018-01-26 $56.98 $57.37 $56.86 $57.37 $53.49 115,094
2018-01-25 $56.91 $56.91 $56.57 $56.74 $52.90 170,495
2018-01-24 $56.94 $56.94 $56.41 $56.65 $52.82 120,220
2018-01-23 $56.55 $56.73 $56.53 $56.69 $52.86 285,817
2018-01-22 $56.10 $56.53 $56.10 $56.53 $52.71 104,743
2018-01-19 $55.93 $56.09 $55.87 $56.09 $52.30 219,543
2018-01-18 $55.81 $55.92 $55.64 $55.80 $52.03 137,656
2018-01-17 $55.52 $55.93 $55.39 $55.83 $52.06 181,806
2018-01-16 $55.75 $55.90 $55.12 $55.30 $51.56 180,940
2018-01-12 $55.19 $55.51 $55.19 $55.50 $51.75 194,549
2018-01-11 $54.86 $55.12 $54.81 $55.12 $51.39 307,884
2018-01-10 $54.68 $54.77 $54.45 $54.73 $51.03 448,595
2018-01-09 $54.85 $54.98 $54.75 $54.85 $51.14 161,929
2018-01-08 $54.57 $54.75 $54.50 $54.74 $51.04 374,885
2018-01-05 $54.41 $54.63 $54.33 $54.61 $50.92 154,186
2018-01-04 $54.16 $54.31 $54.15 $54.23 $50.56 179,567
2018-01-03 $53.77 $54.04 $53.76 $54.01 $50.36 161,658
2018-01-02 $53.63 $53.72 $53.49 $53.72 $50.09 175,377
2017-12-29 $53.68 $53.68 $53.35 $53.36 $49.75 318,411
2017-12-28 $53.57 $53.59 $53.46 $53.58 $49.96 88,484
2017-12-27 $53.42 $53.53 $53.40 $53.45 $49.84 121,830
2017-12-26 $53.35 $53.48 $53.35 $53.39 $49.78 89,569
2017-12-22 $53.50 $53.50 $53.37 $53.45 $49.84 113,635
2017-12-21 $53.60 $53.64 $53.46 $53.48 $49.86 102,975
2017-12-20 $53.92 $53.92 $53.64 $53.72 $49.86 125,578
2017-12-19 $53.96 $53.99 $53.70 $53.70 $49.84 301,967
2017-12-18 $53.81 $53.96 $53.81 $53.91 $50.03 97,981
2017-12-15 $53.29 $53.65 $53.29 $53.55 $49.70 116,363
2017-12-14 $53.42 $53.42 $53.04 $53.06 $49.25 170,932
2017-12-13 $53.35 $53.45 $53.28 $53.30 $49.47 70,974
2017-12-12 $53.31 $53.42 $53.23 $53.29 $49.46 96,857
2017-12-11 $53.17 $53.24 $53.10 $53.24 $49.41 181,066
2017-12-08 $53.04 $53.15 $52.91 $53.15 $49.33 573,984
2017-12-07 $52.59 $52.88 $52.59 $52.81 $49.01 149,988
2017-12-06 $52.59 $52.72 $52.54 $52.64 $48.86 99,363
2017-12-05 $52.83 $52.97 $52.58 $52.59 $48.81 196,367
2017-12-04 $53.22 $53.27 $52.78 $52.81 $49.01 164,766
2017-12-01 $52.89 $52.99 $52.06 $52.84 $49.04 131,893
2017-11-30 $52.72 $53.17 $52.71 $52.97 $49.16 142,823
2017-11-29 $52.58 $52.70 $52.45 $52.54 $48.76 115,836
2017-11-28 $52.14 $52.55 $52.08 $52.53 $48.75 152,144
2017-11-27 $51.99 $52.10 $51.97 $52.03 $48.29 112,871
2017-11-24 $52.03 $52.05 $51.98 $52.03 $48.29 38,944
2017-11-22 $52.02 $52.02 $51.89 $51.92 $48.19 132,392
2017-11-21 $51.85 $52.02 $51.85 $51.96 $48.22 141,953
2017-11-20 $51.61 $51.70 $51.58 $51.69 $47.97 125,775
2017-11-17 $51.57 $51.62 $51.54 $51.56 $47.85 69,889
2017-11-16 $51.34 $51.73 $51.34 $51.62 $47.91 92,411
2017-11-15 $51.21 $51.29 $51.03 $51.13 $47.45 82,673
2017-11-14 $51.28 $51.43 $51.15 $51.43 $47.73 94,872
2017-11-13 $51.21 $51.50 $51.21 $51.40 $47.71 78,077
2017-11-10 $51.26 $51.39 $51.22 $51.37 $47.68 98,806
2017-11-09 $51.23 $51.36 $51.00 $51.33 $47.64 116,687
2017-11-08 $51.38 $51.54 $51.31 $51.52 $47.82 175,040
2017-11-07 $51.43 $51.53 $51.28 $51.37 $47.68 75,617
2017-11-06 $51.38 $51.46 $51.37 $51.41 $47.71 95,625
2017-11-03 $51.35 $51.44 $51.24 $51.44 $47.74 77,744
2017-11-02 $51.25 $51.32 $51.03 $51.30 $47.61 594,430
2017-11-01 $51.39 $51.44 $51.17 $51.22 $47.54 205,258
2017-10-31 $51.24 $51.24 $51.13 $51.20 $47.52 181,505
2017-10-30 $51.22 $51.26 $51.04 $51.11 $47.44 74,548
2017-10-27 $51.23 $51.35 $51.09 $51.31 $47.62 57,638
2017-10-26 $51.03 $51.13 $51.00 $51.06 $47.39 137,951
2017-10-25 $51.07 $51.12 $50.64 $50.93 $47.27 75,692
2017-10-24 $51.15 $51.18 $51.06 $51.10 $47.43 87,600
2017-10-23 $51.24 $51.26 $51.03 $51.07 $47.40 76,101
2017-10-20 $51.05 $51.18 $51.04 $51.15 $47.47 47,332
2017-10-19 $50.68 $50.87 $50.57 $50.87 $47.21 289,898
2017-10-18 $50.92 $50.92 $50.83 $50.89 $47.23 98,773
2017-10-17 $50.77 $50.80 $50.71 $50.80 $47.15 76,434
2017-10-16 $50.72 $50.76 $50.64 $50.73 $47.08 79,132
2017-10-13 $50.69 $50.77 $50.63 $50.69 $47.05 66,105
2017-10-12 $50.59 $50.68 $50.55 $50.62 $46.98 76,159
2017-10-11 $50.56 $50.64 $50.56 $50.64 $47.00 71,449
2017-10-10 $50.58 $50.60 $50.47 $50.59 $46.95 92,895
2017-10-09 $50.61 $50.61 $50.39 $50.43 $46.80 59,794
2017-10-06 $50.50 $50.58 $50.48 $50.57 $46.93 105,934
2017-10-05 $50.39 $50.60 $50.39 $50.59 $46.95 80,936
2017-10-04 $50.23 $50.38 $50.22 $50.35 $46.73 89,469
2017-10-03 $50.15 $50.24 $50.12 $50.24 $46.62 83,247
2017-10-02 $49.97 $50.11 $49.97 $50.11 $46.51 93,765
2017-09-29 $49.75 $49.92 $49.73 $49.92 $46.33 81,514
2017-09-28 $49.61 $49.73 $49.57 $49.70 $46.12 186,433
2017-09-27 $49.63 $49.76 $49.43 $49.67 $46.10 931,779
2017-09-26 $49.53 $49.58 $49.44 $49.46 $45.90 567,708
2017-09-25 $49.46 $49.54 $49.26 $49.43 $45.88 117,413
2017-09-22 $49.39 $49.56 $49.39 $49.48 $45.92 72,778
2017-09-21 $49.86 $49.86 $49.72 $49.74 $45.93 77,091
2017-09-20 $49.91 $49.93 $49.69 $49.90 $46.08 81,682
2017-09-19 $49.99 $49.99 $49.86 $49.93 $46.11 72,943
2017-09-18 $49.93 $50.01 $49.86 $49.90 $46.08 133,168
2017-09-15 $49.72 $49.85 $49.70 $49.85 $46.04 133,053
2017-09-14 $49.71 $49.76 $49.65 $49.73 $45.92 122,616
2017-09-13 $49.75 $49.80 $49.70 $49.80 $45.99 57,591
2017-09-12 $49.73 $49.80 $49.65 $49.80 $45.99 100,998
2017-09-11 $49.37 $49.63 $49.37 $49.62 $45.82 95,020
2017-09-08 $49.07 $49.17 $49.05 $49.11 $45.35 62,233
2017-09-07 $49.17 $49.17 $49.01 $49.13 $45.37 72,032
2017-09-06 $49.09 $49.17 $48.96 $49.08 $45.32 125,790
2017-09-05 $49.16 $49.20 $48.73 $48.96 $45.21 98,101
2017-09-01 $49.29 $49.33 $49.22 $49.27 $45.50 83,615
2017-08-31 $48.99 $49.21 $48.99 $49.15 $45.39 59,657
2017-08-30 $48.65 $48.93 $48.62 $48.86 $45.12 80,011
2017-08-29 $48.32 $48.69 $48.26 $48.65 $44.93 79,769
2017-08-28 $48.70 $48.70 $48.55 $48.60 $44.88 46,451
2017-08-25 $48.66 $48.83 $48.60 $48.60 $44.88 39,480
2017-08-24 $48.70 $48.72 $48.49 $48.50 $44.79 136,446
2017-08-23 $48.58 $48.70 $48.56 $48.62 $44.90 67,868
2017-08-22 $48.39 $48.82 $48.39 $48.75 $45.02 85,483
2017-08-21 $48.22 $48.32 $48.05 $48.29 $44.60 50,069
2017-08-18 $48.24 $48.49 $48.13 $48.19 $44.50 102,284
2017-08-17 $48.93 $49.08 $48.32 $48.33 $44.63 92,322
2017-08-16 $49.02 $49.17 $48.98 $49.07 $45.32 118,479
2017-08-15 $49.03 $49.03 $48.85 $48.92 $45.17 93,066
2017-08-14 $48.78 $49.00 $48.78 $48.97 $45.22 63,994
2017-08-11 $48.45 $48.61 $48.40 $48.48 $44.77 52,012
2017-08-10 $48.89 $48.89 $48.40 $48.43 $44.72 84,128
2017-08-09 $48.90 $49.08 $48.85 $49.08 $45.32 79,007
2017-08-08 $49.18 $49.40 $49.03 $49.11 $45.35 120,548
2017-08-07 $49.13 $49.24 $49.12 $49.23 $45.46 68,073
2017-08-04 $49.12 $49.17 $49.03 $49.09 $45.33 76,740
2017-08-03 $49.06 $49.09 $48.98 $49.02 $45.27 86,042
2017-08-02 $49.17 $49.17 $48.91 $49.09 $45.33 196,104
2017-08-01 $49.11 $49.12 $49.00 $49.11 $45.35 73,042
2017-07-31 $49.04 $49.07 $48.93 $48.99 $45.24 72,588
2017-07-28 $48.90 $49.00 $48.84 $48.98 $45.23 77,783
2017-07-27 $49.20 $49.21 $48.78 $49.07 $45.32 98,726
2017-07-26 $49.17 $49.17 $49.06 $49.08 $45.32 136,351
2017-07-25 $49.20 $49.20 $49.03 $49.11 $45.35 775,566
2017-07-24 $49.03 $49.03 $48.91 $49.01 $45.26 50,990
2017-07-21 $48.88 $49.03 $48.86 $49.02 $45.27 73,590
2017-07-20 $49.04 $49.07 $48.88 $49.01 $45.26 277,891
2017-07-19 $48.90 $49.01 $48.88 $49.01 $45.26 278,886
2017-07-18 $48.68 $48.79 $48.58 $48.79 $45.06 94,210
2017-07-17 $48.73 $48.82 $48.68 $48.73 $45.00 121,973
2017-07-14 $48.52 $48.81 $48.52 $48.74 $45.01 81,044
2017-07-13 $48.44 $48.54 $48.36 $48.51 $44.80 59,909
2017-07-12 $48.27 $48.46 $48.27 $48.43 $44.72 75,819
2017-07-11 $48.06 $48.12 $47.87 $48.05 $44.37 83,609
2017-07-10 $48.09 $48.18 $48.02 $48.11 $44.43 50,492
2017-07-07 $47.90 $48.17 $47.90 $48.11 $44.43 294,309
2017-07-06 $48.03 $48.06 $47.74 $47.77 $44.11 106,714
2017-07-05 $48.23 $48.28 $48.04 $48.24 $44.55 57,143
2017-07-03 $48.29 $48.41 $48.15 $48.15 $44.47 455,931
2017-06-30 $48.16 $48.28 $48.06 $48.11 $44.43 79,431
2017-06-29 $48.44 $48.44 $47.73 $48.00 $44.33 204,858
2017-06-28 $48.23 $48.50 $48.20 $48.40 $44.70 173,359
2017-06-27 $48.40 $48.46 $48.06 $48.07 $44.39 93,344
2017-06-26 $48.58 $48.66 $48.43 $48.46 $44.75 104,067
2017-06-23 $48.39 $48.49 $48.27 $48.43 $44.72 94,857
2017-06-22 $48.59 $48.70 $48.40 $48.57 $44.66 119,636
2017-06-21 $48.68 $48.69 $48.49 $48.56 $44.65 48,796
2017-06-20 $48.86 $48.87 $48.57 $48.61 $44.70 138,252
2017-06-19 $48.70 $48.94 $48.62 $48.93 $44.99 105,780
2017-06-16 $48.54 $48.54 $48.29 $48.52 $44.61 56,117
2017-06-15 $48.35 $48.59 $48.29 $48.54 $44.63 138,881
2017-06-14 $48.79 $48.86 $48.50 $48.68 $44.76 57,176
2017-06-13 $48.58 $48.73 $48.51 $48.67 $44.75 97,559
2017-06-12 $48.47 $48.49 $48.28 $48.46 $44.56 67,149
2017-06-09 $48.74 $48.87 $48.25 $48.54 $44.63 109,697
2017-06-08 $48.74 $48.74 $48.53 $48.65 $44.73 1,484,713
2017-06-07 $48.61 $48.70 $48.50 $48.67 $44.75 1,099,006
2017-06-06 $48.59 $48.66 $48.49 $48.52 $44.61 83,948
2017-06-05 $48.72 $48.76 $48.70 $48.72 $44.80 47,321
2017-06-02 $48.61 $48.81 $48.58 $48.73 $44.81 122,064
2017-06-01 $48.30 $48.59 $48.20 $48.59 $44.68 106,492
2017-05-31 $48.26 $48.27 $48.00 $48.19 $44.31 131,233
2017-05-30 $48.14 $48.21 $48.09 $48.17 $44.29 67,668
2017-05-26 $48.15 $48.20 $48.13 $48.14 $44.27 68,347
2017-05-25 $48.01 $48.26 $47.99 $48.19 $44.31 109,010
2017-05-24 $47.78 $47.89 $47.71 $47.86 $44.01 82,831
2017-05-23 $47.73 $47.76 $47.58 $47.73 $43.89 121,619
2017-05-22 $47.45 $47.67 $47.45 $47.60 $43.77 60,465
2017-05-19 $47.21 $47.49 $47.17 $47.37 $43.56 116,338
2017-05-18 $46.92 $47.26 $46.85 $47.08 $43.29 176,711
2017-05-17 $47.36 $47.44 $46.90 $46.91 $43.13 155,118
2017-05-16 $47.80 $47.80 $47.60 $47.70 $43.86 121,866
2017-05-15 $47.57 $47.78 $47.53 $47.74 $43.90 184,734
2017-05-12 $47.59 $47.62 $47.45 $47.50 $43.68 76,180
2017-05-11 $47.61 $47.63 $47.36 $47.60 $43.77 86,363
2017-05-10 $47.64 $47.77 $47.57 $47.75 $43.91 563,667
2017-05-09 $47.72 $47.77 $47.59 $47.66 $43.82 109,325
2017-05-08 $47.69 $47.69 $47.55 $47.65 $43.81 108,087
2017-05-05 $47.54 $47.67 $47.49 $47.67 $43.83 72,334
2017-05-04 $47.43 $47.51 $47.29 $47.49 $43.67 54,821
2017-05-03 $47.35 $47.42 $47.21 $47.39 $43.58 56,938
2017-05-02 $47.44 $47.46 $47.31 $47.45 $43.63 112,616
2017-05-01 $47.45 $47.49 $47.34 $47.40 $43.58 57,920
2017-04-28 $47.54 $47.54 $47.30 $47.32 $43.51 76,565
2017-04-27 $47.46 $47.55 $47.34 $47.50 $43.68 95,715
2017-04-26 $47.43 $47.60 $47.39 $47.43 $43.61 132,038
2017-04-25 $47.34 $47.50 $47.26 $47.44 $43.62 314,147
2017-04-24 $47.13 $47.25 $47.06 $47.20 $43.40 47,517
2017-04-21 $46.78 $46.80 $46.59 $46.68 $42.92 75,353
2017-04-20 $46.54 $46.88 $46.50 $46.78 $43.01 53,688
2017-04-19 $46.57 $46.65 $46.37 $46.40 $42.67 78,442
2017-04-18 $46.42 $46.52 $46.31 $46.46 $42.72 3,185,560
2017-04-17 $46.28 $46.56 $46.24 $46.55 $42.80 1,856,736
2017-04-13 $46.40 $46.52 $46.16 $46.19 $42.47 89,267
2017-04-12 $46.55 $46.61 $46.40 $46.46 $42.72 67,156
2017-04-11 $46.58 $46.62 $46.32 $46.59 $42.84 86,340
2017-04-10 $46.65 $46.80 $46.54 $46.66 $42.90 85,709
2017-04-07 $46.58 $46.73 $46.52 $46.62 $42.87 57,136
2017-04-06 $46.52 $46.72 $46.44 $46.60 $42.85 68,398
2017-04-05 $46.73 $46.97 $46.47 $46.50 $42.76 71,091
2017-04-04 $46.56 $46.64 $46.50 $46.62 $42.87 47,604
2017-04-03 $46.83 $46.83 $46.45 $46.64 $42.89 240,274
2017-03-31 $46.81 $46.93 $46.78 $46.78 $43.01 58,133
2017-03-30 $46.73 $46.92 $46.70 $46.89 $43.12 79,290
2017-03-29 $46.65 $46.81 $46.58 $46.77 $43.01 100,531
2017-03-28 $46.34 $46.77 $46.29 $46.71 $42.95 78,335
2017-03-27 $46.16 $46.44 $46.03 $46.40 $42.67 105,250
2017-03-24 $46.57 $46.67 $46.28 $46.46 $42.72 131,995
2017-03-23 $46.71 $46.95 $46.60 $46.68 $42.74 78,864
2017-03-22 $46.61 $46.76 $46.48 $46.74 $42.80 72,023
2017-03-21 $47.35 $47.35 $46.58 $46.63 $42.70 141,469
2017-03-20 $47.27 $47.29 $47.10 $47.18 $43.20 72,155
2017-03-17 $47.41 $47.42 $47.28 $47.29 $43.30 72,021
2017-03-16 $47.44 $47.44 $47.24 $47.31 $43.32 56,479
2017-03-15 $47.12 $47.49 $47.07 $47.36 $43.36 72,042
2017-03-14 $47.05 $47.06 $46.89 $47.02 $43.05 56,753
2017-03-13 $47.12 $47.18 $47.07 $47.18 $43.20 55,527
2017-03-10 $47.13 $47.18 $46.94 $47.11 $43.14 117,507
2017-03-09 $46.96 $47.05 $46.77 $46.94 $42.98 84,683
2017-03-08 $47.03 $47.11 $46.92 $46.96 $43.00 144,277
2017-03-07 $47.03 $47.11 $46.94 $46.99 $43.02 94,600
2017-03-06 $47.15 $47.20 $47.02 $47.13 $43.15 142,808
2017-03-03 $47.30 $47.40 $47.17 $47.30 $43.31 173,417
2017-03-02 $47.51 $47.51 $47.29 $47.32 $43.33 153,645
2017-03-01 $47.32 $47.66 $47.31 $47.55 $43.54 127,087
2017-02-28 $47.06 $47.12 $46.96 $47.01 $43.04 125,238
2017-02-27 $47.12 $47.23 $47.04 $47.19 $43.21 121,703
2017-02-24 $46.79 $47.13 $46.79 $47.13 $43.15 155,019
2017-02-23 $47.07 $47.14 $46.84 $46.96 $43.00 67,552
2017-02-22 $46.89 $46.99 $46.87 $46.96 $43.00 88,730
2017-02-21 $46.83 $47.02 $46.82 $46.98 $43.02 150,237
2017-02-17 $46.49 $46.70 $46.45 $46.70 $42.76 106,606
2017-02-16 $46.62 $46.65 $46.43 $46.61 $42.68 117,665
2017-02-15 $46.33 $46.66 $46.33 $46.62 $42.69 220,701
2017-02-14 $46.11 $46.36 $46.08 $46.35 $42.44 258,882
2017-02-13 $46.06 $46.25 $46.06 $46.16 $42.27 118,820
2017-02-10 $45.87 $46.02 $45.84 $45.97 $42.09 146,345
2017-02-09 $45.55 $45.87 $45.53 $45.78 $41.92 132,795
2017-02-08 $45.38 $45.55 $45.32 $45.53 $41.69 128,214
2017-02-07 $45.47 $45.54 $45.39 $45.45 $41.62 125,506
2017-02-06 $45.43 $45.47 $45.31 $45.39 $41.56 103,845
2017-02-03 $45.31 $45.50 $45.30 $45.47 $41.63 115,897
2017-02-02 $45.03 $45.20 $44.90 $45.14 $41.33 121,478
2017-02-01 $45.25 $45.25 $44.92 $45.04 $41.24 123,899
2017-01-31 $44.94 $45.08 $44.81 $45.07 $41.27 154,914
2017-01-30 $45.06 $45.06 $44.81 $45.06 $41.26 104,780
2017-01-27 $45.35 $45.35 $45.20 $45.26 $41.44 91,695
2017-01-26 $45.40 $45.42 $45.28 $45.29 $41.47 131,463
2017-01-25 $45.26 $45.38 $45.23 $45.37 $41.54 145,692
2017-01-24 $44.84 $45.13 $44.79 $45.08 $41.28 159,146
2017-01-23 $44.83 $44.89 $44.62 $44.78 $41.00 128,337
2017-01-20 $44.87 $44.97 $44.77 $44.88 $41.09 109,763
2017-01-19 $44.98 $44.98 $44.69 $44.75 $40.98 145,920
2017-01-18 $44.91 $44.97 $44.79 $44.97 $41.18 181,576
2017-01-17 $44.86 $44.98 $44.78 $44.88 $41.09 252,160
2017-01-13 $44.89 $45.01 $44.87 $44.91 $41.12 163,561
2017-01-12 $44.85 $44.89 $44.56 $44.86 $41.08 136,838
2017-01-11 $44.84 $44.96 $44.72 $44.94 $41.15 248,897
2017-01-10 $44.89 $45.05 $44.83 $44.87 $41.08 101,307
2017-01-09 $44.97 $44.97 $44.83 $44.83 $41.05 106,181
2017-01-06 $44.88 $45.10 $44.80 $44.99 $41.19 150,903
2017-01-05 $44.87 $44.89 $44.72 $44.88 $41.09 235,026
2017-01-04 $44.78 $45.01 $44.78 $44.96 $41.17 149,852
2017-01-03 $44.64 $44.76 $44.47 $44.68 $40.91 1,020,928
2016-12-30 $44.58 $44.58 $44.24 $44.36 $40.62 507,646
2016-12-29 $44.53 $44.62 $44.46 $44.54 $40.78 191,154
2016-12-28 $44.91 $44.91 $44.50 $44.53 $40.77 106,507
2016-12-27 $44.95 $44.99 $44.86 $44.86 $41.08 90,236
2016-12-23 $44.68 $44.81 $44.68 $44.81 $41.03 81,001
2016-12-22 $44.88 $44.88 $44.66 $44.73 $40.96 61,045
2016-12-21 $45.18 $45.23 $45.12 $45.13 $41.11 127,440
2016-12-20 $45.16 $45.31 $45.15 $45.25 $41.22 142,245
2016-12-19 $45.04 $45.18 $45.01 $45.09 $41.08 78,042
2016-12-16 $45.17 $45.21 $44.93 $45.00 $41.00 478,336
2016-12-15 $44.99 $45.25 $44.91 $45.05 $41.04 281,864
2016-12-14 $45.21 $45.35 $44.80 $44.91 $40.91 257,512
2016-12-13 $45.14 $45.40 $45.14 $45.29 $41.26 179,350
2016-12-12 $44.98 $45.15 $44.90 $45.00 $41.00 437,013
2016-12-09 $44.93 $45.08 $44.92 $45.05 $41.04 199,218
2016-12-08 $44.76 $44.97 $44.69 $44.85 $40.86 814,526
2016-12-07 $44.13 $44.80 $44.13 $44.75 $40.77 220,480
2016-12-06 $44.04 $44.20 $43.97 $44.20 $40.27 340,021
2016-12-05 $43.93 $44.07 $43.90 $43.99 $40.07 144,283
2016-12-02 $43.66 $43.86 $43.66 $43.74 $39.85 122,225
2016-12-01 $43.91 $43.97 $43.57 $43.64 $39.76 133,837
2016-11-30 $44.29 $44.29 $43.87 $43.87 $39.97 1,403,551
2016-11-29 $44.13 $44.35 $44.13 $44.22 $40.28 147,117
2016-11-28 $44.24 $44.27 $44.12 $44.18 $40.25 66,266
2016-11-25 $44.21 $44.33 $44.20 $44.33 $40.38 19,684
2016-11-23 $43.97 $44.14 $43.96 $44.11 $40.18 125,777
2016-11-22 $44.03 $44.16 $43.96 $44.13 $40.20 117,133
2016-11-21 $43.77 $43.96 $43.74 $43.93 $40.02 113,454
2016-11-18 $43.81 $43.82 $43.63 $43.67 $39.78 152,621
2016-11-17 $43.57 $43.80 $43.57 $43.80 $39.90 187,960
2016-11-16 $43.45 $43.59 $43.43 $43.54 $39.67 107,328
2016-11-15 $43.41 $43.61 $43.35 $43.57 $39.69 143,861
2016-11-14 $43.37 $43.40 $43.18 $43.27 $39.42 129,149
2016-11-11 $43.15 $43.27 $43.04 $43.27 $39.42 115,689
2016-11-10 $43.45 $43.58 $43.04 $43.24 $39.39 340,725
2016-11-09 $42.54 $43.36 $42.41 $43.21 $39.36 333,446
2016-11-08 $42.56 $42.97 $42.51 $42.86 $39.05 83,188
2016-11-07 $42.30 $42.66 $42.30 $42.66 $38.86 65,612
2016-11-04 $41.82 $42.07 $41.77 $41.79 $38.07 57,317
2016-11-03 $42.05 $42.13 $41.74 $41.81 $38.09 239,739
2016-11-02 $42.17 $42.30 $41.97 $42.01 $38.27 114,608
2016-11-01 $42.65 $42.65 $42.04 $42.26 $38.50 87,021
2016-10-31 $42.62 $42.72 $42.55 $42.64 $38.85 903,620
2016-10-28 $42.57 $42.84 $42.45 $42.59 $38.80 66,419
2016-10-27 $43.02 $43.02 $42.62 $42.64 $38.85 89,094
2016-10-26 $42.77 $42.98 $42.61 $42.85 $39.04 93,590
2016-10-25 $43.07 $43.10 $42.91 $42.95 $39.13 81,446
2016-10-24 $43.07 $43.18 $43.06 $43.13 $39.29 61,192
2016-10-21 $42.79 $42.94 $42.66 $42.88 $39.06 57,101
2016-10-20 $42.90 $43.04 $42.78 $42.91 $39.09 81,907
2016-10-19 $42.93 $43.03 $42.86 $42.95 $39.13 81,485
2016-10-18 $42.97 $43.11 $42.86 $42.90 $39.08 68,310
2016-10-17 $42.80 $42.86 $42.64 $42.69 $38.89 122,256
2016-10-14 $43.01 $43.13 $42.81 $42.84 $39.03 392,148
2016-10-13 $42.70 $42.96 $42.49 $42.86 $39.05 97,782
2016-10-12 $42.87 $43.04 $42.78 $42.95 $39.13 74,912
2016-10-11 $43.32 $43.32 $42.69 $42.86 $39.05 83,175
2016-10-10 $43.42 $43.48 $43.35 $43.37 $39.51 195,336
2016-10-07 $43.37 $43.37 $42.98 $43.18 $39.34 50,613
2016-10-06 $43.21 $43.36 $43.13 $43.31 $39.46 85,419
2016-10-05 $43.29 $43.38 $43.27 $43.29 $39.44 61,944
2016-10-04 $43.43 $43.46 $43.06 $43.14 $39.30 166,581
2016-10-03 $43.52 $43.52 $43.28 $43.40 $39.54 78,077
2016-09-30 $43.41 $43.69 $43.39 $43.57 $39.69 151,652
2016-09-29 $43.66 $43.75 $43.16 $43.23 $39.38 80,324
2016-09-28 $43.55 $43.67 $43.36 $43.67 $39.78 158,187
2016-09-27 $43.29 $43.56 $43.29 $43.54 $39.67 245,309
2016-09-26 $43.39 $43.46 $43.26 $43.28 $39.43 98,751
2016-09-23 $43.77 $43.78 $43.64 $43.67 $39.78 90,996
2016-09-22 $43.83 $44.05 $43.83 $43.95 $39.88 96,494
2016-09-21 $43.32 $43.72 $43.19 $43.70 $39.65 74,551
2016-09-20 $43.46 $43.46 $43.22 $43.26 $39.25 103,686
2016-09-19 $43.27 $43.48 $43.16 $43.24 $39.23 106,714
2016-09-16 $43.24 $43.24 $43.02 $43.17 $39.17 54,244
2016-09-15 $42.83 $43.39 $42.72 $43.30 $39.29 117,235
2016-09-14 $43.26 $43.26 $42.77 $42.91 $38.94 166,432
2016-09-13 $43.16 $43.28 $42.79 $42.92 $38.94 127,898
2016-09-12 $42.80 $43.53 $42.55 $43.52 $39.49 65,410
2016-09-09 $43.75 $43.75 $42.89 $42.89 $38.92 95,379
2016-09-08 $44.09 $44.09 $43.90 $43.96 $39.89 58,170
2016-09-07 $44.12 $44.14 $43.99 $44.11 $40.02 56,430
2016-09-06 $44.02 $44.13 $43.91 $44.13 $40.04 92,798
2016-09-02 $44.08 $44.11 $43.90 $44.00 $39.92 56,254
2016-09-01 $43.91 $43.91 $43.58 $43.83 $39.77 49,472
2016-08-31 $43.87 $43.88 $43.65 $43.82 $39.76 59,766
2016-08-30 $44.02 $44.02 $43.80 $43.90 $39.83 70,977
2016-08-29 $43.83 $44.07 $43.83 $44.01 $39.93 78,761
2016-08-26 $43.95 $44.17 $43.64 $43.79 $39.73 74,064
2016-08-25 $43.83 $44.07 $43.83 $43.92 $39.85 74,276
2016-08-24 $44.12 $44.30 $43.92 $43.99 $39.92 154,958
2016-08-23 $44.31 $44.35 $44.19 $44.19 $40.10 167,647
2016-08-22 $44.09 $44.16 $44.01 $44.12 $40.03 82,217
2016-08-19 $44.12 $44.13 $43.94 $44.13 $40.04 46,429
2016-08-18 $44.04 $44.16 $44.01 $44.16 $40.07 152,142
2016-08-17 $44.01 $44.07 $43.76 $44.02 $39.94 91,524
2016-08-16 $44.17 $44.17 $43.99 $43.99 $39.92 448,315
2016-08-15 $44.27 $44.35 $44.23 $44.27 $40.17 1,645,322
2016-08-12 $44.15 $44.21 $44.08 $44.15 $40.06 2,797,606
2016-08-11 $44.14 $44.23 $44.03 $44.17 $40.08 73,124
2016-08-10 $44.11 $44.11 $43.89 $43.95 $39.88 90,048
2016-08-09 $44.10 $44.15 $43.98 $44.03 $39.95 208,160
2016-08-08 $44.18 $44.18 $43.98 $44.01 $39.93 173,567
2016-08-05 $43.87 $44.09 $43.87 $44.07 $39.99 162,784
2016-08-04 $43.78 $43.83 $43.69 $43.75 $39.70 251,641
2016-08-03 $43.65 $43.71 $43.56 $43.70 $39.65 87,046
2016-08-02 $43.99 $43.99 $43.51 $43.63 $39.59 89,356
2016-08-01 $44.06 $44.14 $43.91 $44.00 $39.92 852,368
2016-07-29 $43.93 $44.05 $43.84 $44.01 $39.93 300,720
2016-07-28 $43.90 $44.00 $43.70 $43.95 $39.88 248,978
2016-07-27 $44.09 $44.09 $43.70 $43.85 $39.79 99,218
2016-07-26 $44.02 $44.07 $43.80 $43.99 $39.92 168,690
2016-07-25 $44.00 $44.00 $43.80 $43.93 $39.86 74,241
2016-07-22 $43.74 $44.00 $43.74 $43.98 $39.91 89,522
2016-07-21 $43.98 $43.98 $43.66 $43.76 $39.71 84,535
2016-07-20 $43.84 $43.95 $43.78 $43.89 $39.82 147,182
2016-07-19 $43.78 $43.78 $43.60 $43.69 $39.64 74,658
2016-07-18 $43.82 $43.83 $43.68 $43.76 $39.71 147,547
2016-07-15 $43.71 $43.83 $43.59 $43.69 $39.64 485,994
2016-07-14 $43.87 $43.87 $43.67 $43.74 $39.69 74,103
2016-07-13 $43.51 $43.69 $43.44 $43.56 $39.53 125,495
2016-07-12 $43.54 $43.59 $43.44 $43.53 $39.50 134,541
2016-07-11 $43.30 $43.40 $43.23 $43.29 $39.28 58,003
2016-07-08 $42.84 $43.18 $42.84 $43.17 $39.17 87,850
2016-07-07 $42.47 $42.73 $42.34 $42.48 $38.55 110,833
2016-07-06 $42.25 $42.56 $42.08 $42.55 $38.61 130,672
2016-07-05 $42.38 $42.38 $42.18 $42.32 $38.40 206,824
2016-07-01 $42.47 $42.65 $42.46 $42.55 $38.61 161,108
2016-06-30 $42.04 $42.45 $41.85 $42.45 $38.52 147,504
2016-06-29 $41.50 $41.90 $41.50 $41.86 $37.98 623,263
2016-06-28 $40.84 $41.16 $40.80 $41.14 $37.33 502,008
2016-06-27 $40.90 $40.90 $40.26 $40.48 $36.73 65,179
2016-06-24 $41.66 $41.76 $41.13 $41.20 $37.38 223,068
2016-06-23 $42.27 $42.51 $42.22 $42.48 $38.55 193,889
2016-06-22 $42.39 $42.46 $42.17 $42.17 $38.11 65,112
2016-06-21 $42.31 $42.33 $42.16 $42.24 $38.17 53,286
2016-06-20 $42.46 $42.48 $42.14 $42.17 $38.11 106,333
2016-06-17 $42.09 $42.09 $41.72 $41.91 $37.87 37,632
2016-06-16 $41.76 $42.05 $41.56 $42.03 $37.98 197,773
2016-06-15 $42.05 $42.14 $41.86 $41.90 $37.86 157,335
2016-06-14 $41.98 $42.04 $41.72 $41.88 $37.84 78,274
2016-06-13 $42.20 $42.37 $41.99 $42.00 $37.95 304,161
2016-06-10 $42.49 $42.49 $42.22 $42.34 $38.26 137,104
2016-06-09 $42.77 $42.77 $42.55 $42.71 $38.59 101,211
2016-06-08 $42.66 $42.77 $42.60 $42.74 $38.62 51,515
2016-06-07 $42.65 $42.75 $42.60 $42.62 $38.51 54,567
2016-06-06 $42.60 $42.62 $42.43 $42.54 $38.44 48,359
2016-06-03 $42.37 $42.50 $42.17 $42.42 $38.33 42,873
2016-06-02 $42.34 $42.52 $42.22 $42.52 $38.42 205,220
2016-06-01 $42.23 $42.40 $42.18 $42.36 $38.28 59,491
2016-05-31 $42.26 $42.36 $42.11 $42.30 $38.22 86,709
2016-05-27 $42.05 $42.28 $42.05 $42.26 $38.19 95,472
2016-05-26 $42.22 $42.22 $42.02 $42.09 $38.03 70,450
2016-05-25 $42.02 $42.10 $41.96 $42.06 $38.01 94,570
2016-05-24 $41.61 $41.91 $41.53 $41.83 $37.80 55,527
2016-05-23 $41.45 $41.45 $41.26 $41.26 $37.28 1,188,358
2016-05-20 $41.32 $41.47 $41.29 $41.38 $37.39 48,104
2016-05-19 $41.20 $41.22 $40.89 $41.13 $37.17 40,631
2016-05-18 $41.30 $41.53 $41.00 $41.25 $37.28 113,318
2016-05-17 $41.55 $41.63 $41.19 $41.30 $37.32 55,040
2016-05-16 $41.48 $41.81 $41.39 $41.71 $37.69 40,698
2016-05-13 $41.50 $41.70 $41.30 $41.33 $37.35 70,606
2016-05-12 $41.74 $41.80 $41.44 $41.64 $37.63 84,090
2016-05-11 $42.17 $42.17 $41.67 $41.67 $37.65 79,059
2016-05-10 $41.80 $42.18 $41.80 $42.16 $38.10 224,641
2016-05-09 $41.63 $41.83 $41.52 $41.72 $37.70 146,865
2016-05-06 $41.29 $41.58 $41.18 $41.57 $37.56 89,604
2016-05-05 $41.40 $41.59 $41.36 $41.39 $37.40 252,089
2016-05-04 $41.50 $41.62 $41.40 $41.53 $37.53 87,254
2016-05-03 $41.79 $41.87 $41.60 $41.76 $37.74 116,114
2016-05-02 $41.89 $42.08 $41.75 $42.03 $37.98 41,552
2016-04-29 $41.95 $41.95 $41.43 $41.68 $37.66 94,194
2016-04-28 $42.23 $42.43 $41.90 $41.97 $37.93 148,843
2016-04-27 $42.24 $42.47 $42.13 $42.37 $38.29 243,409
2016-04-26 $42.32 $42.41 $42.21 $42.31 $38.23 99,253
2016-04-25 $42.17 $42.23 $42.04 $42.21 $38.14 299,490
2016-04-22 $42.16 $42.35 $42.08 $42.29 $38.22 77,102
2016-04-21 $42.67 $42.67 $42.26 $42.30 $38.22 83,041
2016-04-20 $42.59 $42.70 $42.43 $42.52 $38.42 159,652
2016-04-19 $42.64 $42.64 $42.36 $42.49 $38.40 258,958
2016-04-18 $42.03 $42.45 $42.03 $42.45 $38.36 74,400
2016-04-15 $42.23 $42.23 $42.09 $42.22 $38.15 75,828
2016-04-14 $42.28 $42.28 $42.12 $42.18 $38.12 66,804
2016-04-13 $42.16 $42.24 $42.04 $42.23 $38.16 55,278
2016-04-12 $41.56 $41.88 $41.43 $41.82 $37.79 480,731
2016-04-11 $41.89 $41.96 $41.52 $41.53 $37.53 54,608
2016-04-08 $41.92 $41.92 $41.55 $41.65 $37.64 165,654
2016-04-07 $41.95 $41.97 $41.44 $41.59 $37.58 126,500
2016-04-06 $41.86 $42.16 $41.71 $42.14 $38.08 282,158
2016-04-05 $41.82 $41.89 $41.67 $41.71 $37.69 74,428
2016-04-04 $42.25 $42.28 $42.04 $42.10 $38.04 101,184
2016-04-01 $41.75 $42.29 $41.60 $42.26 $38.19 225,819
2016-03-31 $42.02 $42.12 $41.93 $41.97 $37.93 105,989
2016-03-30 $42.19 $42.19 $41.97 $42.04 $37.99 96,366
2016-03-29 $41.44 $41.89 $41.40 $41.89 $37.85 87,384
2016-03-28 $41.63 $41.63 $41.39 $41.48 $37.48 81,193
2016-03-24 $41.30 $41.39 $41.19 $41.38 $37.39 290,869
2016-03-23 $41.72 $41.72 $41.39 $41.43 $37.44 55,605
2016-03-22 $41.81 $41.96 $41.72 $41.84 $37.65 80,379
2016-03-21 $41.78 $41.89 $41.72 $41.85 $37.66 41,921
2016-03-18 $41.80 $41.85 $41.64 $41.78 $37.60 98,071
2016-03-17 $41.40 $41.70 $41.28 $41.61 $37.45 155,602
2016-03-16 $41.15 $41.49 $41.09 $41.42 $37.28 199,137
2016-03-15 $41.22 $41.23 $41.07 $41.20 $37.08 337,986
2016-03-14 $41.27 $41.42 $41.21 $41.33 $37.20 211,967
2016-03-11 $41.15 $41.38 $41.02 $41.37 $37.23 124,562
2016-03-10 $40.93 $41.02 $40.33 $40.69 $36.62 101,113
2016-03-09 $40.64 $40.75 $40.57 $40.68 $36.61 147,063
2016-03-08 $40.54 $40.79 $40.48 $40.50 $36.45 287,732
2016-03-07 $40.65 $40.98 $40.65 $40.84 $36.75 50,937
2016-03-04 $40.90 $41.04 $40.64 $40.86 $36.77 170,574
2016-03-03 $40.67 $40.79 $40.46 $40.77 $36.69 113,565
2016-03-02 $40.48 $40.67 $40.35 $40.66 $36.59 78,523
2016-03-01 $39.86 $40.53 $39.80 $40.53 $36.48 71,983
2016-02-29 $40.05 $40.11 $39.60 $39.60 $35.64 155,592
2016-02-26 $40.24 $40.24 $39.90 $39.93 $35.94 426,150
2016-02-25 $39.78 $40.05 $39.47 $40.05 $36.04 87,269
2016-02-24 $39.12 $39.58 $38.80 $39.56 $35.60 49,144
2016-02-23 $39.62 $39.63 $39.31 $39.33 $35.40 74,453
2016-02-22 $39.53 $39.72 $39.53 $39.71 $35.74 278,472
2016-02-19 $39.01 $39.18 $38.81 $39.16 $35.24 110,509
2016-02-18 $39.35 $39.35 $39.10 $39.14 $35.22 229,948
2016-02-17 $39.10 $39.38 $38.98 $39.28 $35.35 165,545
2016-02-16 $38.47 $38.70 $38.26 $38.68 $34.81 159,292
2016-02-12 $37.69 $38.03 $37.50 $38.02 $34.22 147,533
2016-02-11 $37.26 $37.48 $37.00 $37.31 $33.58 164,836
2016-02-10 $37.93 $38.27 $37.72 $37.72 $33.95 52,852
2016-02-09 $37.40 $37.87 $37.22 $37.62 $33.86 1,247,988
2016-02-08 $37.97 $37.97 $37.16 $37.63 $33.87 466,089
2016-02-05 $38.85 $38.85 $38.10 $38.25 $34.42 130,696
2016-02-04 $38.89 $39.18 $38.74 $38.91 $35.02 109,739
2016-02-03 $39.10 $39.10 $38.26 $38.99 $35.09 249,403
2016-02-02 $39.27 $39.34 $38.72 $38.87 $34.98 327,329
2016-02-01 $39.19 $39.70 $39.16 $39.55 $35.59 79,428
2016-01-29 $38.70 $39.43 $38.70 $39.41 $35.47 1,367,431
2016-01-28 $38.53 $38.77 $38.27 $38.53 $34.68 202,370
2016-01-27 $38.77 $39.08 $38.21 $38.41 $34.57 163,392
2016-01-26 $38.47 $38.91 $38.43 $38.85 $34.96 108,041
2016-01-25 $38.76 $38.78 $38.28 $38.32 $34.49 266,860
2016-01-22 $38.68 $38.89 $38.56 $38.84 $34.95 105,319
2016-01-21 $38.07 $38.50 $37.95 $38.18 $34.36 76,171
2016-01-20 $37.80 $38.27 $36.99 $37.96 $34.16 89,114
2016-01-19 $38.76 $38.76 $38.00 $38.35 $34.51 170,629
2016-01-15 $38.15 $38.41 $37.84 $38.27 $34.44 138,104
2016-01-14 $38.80 $39.29 $38.30 $39.05 $35.14 67,337
2016-01-13 $39.76 $39.76 $38.53 $38.60 $34.74 111,531
2016-01-12 $39.75 $39.75 $39.14 $39.64 $35.67 66,902
2016-01-11 $39.43 $39.48 $38.80 $39.31 $35.38 111,136
2016-01-08 $39.95 $40.02 $39.14 $39.20 $35.28 128,005
2016-01-07 $40.00 $40.30 $39.66 $39.72 $35.75 79,892
2016-01-06 $40.62 $40.73 $40.30 $40.53 $36.48 127,200
2016-01-05 $41.00 $41.06 $40.83 $41.01 $36.91 83,653
2016-01-04 $40.97 $40.97 $40.50 $40.92 $36.83 217,148
2015-12-31 $41.74 $41.90 $41.51 $41.51 $37.36 185,140
2015-12-30 $42.15 $42.15 $41.92 $41.94 $37.74 119,432
2015-12-29 $42.03 $42.25 $42.03 $42.17 $37.95 82,222
2015-12-28 $41.78 $41.78 $41.48 $41.73 $37.56 61,131
2015-12-24 $41.88 $41.98 $41.80 $41.88 $37.69 25,281
2015-12-23 $41.77 $41.91 $41.61 $41.91 $37.72 200,083
2015-12-22 $41.45 $41.70 $41.20 $41.62 $37.32 355,981
2015-12-21 $41.15 $41.28 $40.95 $41.22 $36.96 55,413
2015-12-18 $41.44 $41.44 $40.95 $40.95 $36.72 127,866
2015-12-17 $42.09 $42.09 $41.60 $41.60 $37.30 95,918
2015-12-16 $41.80 $42.23 $41.68 $42.18 $37.82 50,972
2015-12-15 $41.65 $41.75 $41.48 $41.57 $37.28 100,960
2015-12-14 $40.99 $41.16 $40.64 $41.15 $36.90 45,088
2015-12-11 $41.34 $41.36 $40.95 $41.02 $36.78 242,165
2015-12-10 $41.75 $41.96 $41.60 $41.75 $37.44 84,397
2015-12-09 $41.95 $42.25 $41.46 $41.62 $37.32 21,968
2015-12-08 $41.74 $42.17 $41.74 $42.03 $37.69 27,656
2015-12-07 $42.44 $42.44 $42.03 $42.19 $37.83 157,414
2015-12-04 $41.57 $42.44 $41.57 $42.39 $38.01 101,938
2015-12-03 $42.25 $42.25 $41.37 $41.49 $37.21 54,714
2015-12-02 $42.56 $42.56 $42.09 $42.11 $37.76 150,638
2015-12-01 $42.40 $42.53 $42.29 $42.53 $38.14 80,825
2015-11-30 $42.50 $42.50 $42.06 $42.10 $37.75 1,468,730
2015-11-27 $42.37 $42.37 $42.20 $42.33 $37.96 8,849
2015-11-25 $42.23 $42.31 $42.22 $42.27 $37.90 48,083
2015-11-24 $42.03 $42.28 $41.86 $42.16 $37.81 63,840
2015-11-23 $42.29 $42.30 $42.08 $42.15 $37.80 44,253
2015-11-20 $42.22 $42.22 $42.05 $42.10 $37.75 29,456
2015-11-19 $41.97 $41.97 $41.85 $41.89 $37.57 93,127
2015-11-18 $41.49 $41.96 $41.40 $41.95 $37.62 14,506
2015-11-17 $41.44 $41.56 $41.20 $41.27 $37.01 669,753
2015-11-16 $40.72 $41.27 $40.72 $41.27 $37.01 11,035
2015-11-13 $41.18 $41.18 $40.69 $40.71 $36.51 79,004
2015-11-12 $41.63 $41.67 $41.28 $41.28 $37.02 35,264
2015-11-11 $42.09 $42.09 $41.82 $41.83 $37.51 21,352
2015-11-10 $41.87 $42.03 $41.79 $41.98 $37.64 31,915
2015-11-09 $42.20 $42.32 $41.73 $41.93 $37.60 162,875
2015-11-06 $42.41 $42.42 $42.14 $42.33 $37.96 78,329
2015-11-05 $42.33 $42.48 $42.25 $42.43 $38.05 22,479
2015-11-04 $42.70 $42.70 $42.33 $42.37 $37.99 228,903
2015-11-03 $42.51 $42.66 $42.35 $42.52 $38.13 23,822
2015-11-02 $42.22 $42.54 $42.06 $42.49 $38.10 35,565
2015-10-30 $42.17 $42.25 $42.05 $42.06 $37.72 23,160
2015-10-29 $42.18 $42.21 $42.02 $42.17 $37.81 28,607
2015-10-28 $41.94 $42.19 $41.70 $42.19 $37.83 27,041
2015-10-27 $41.77 $41.81 $41.61 $41.76 $37.45 31,858
2015-10-26 $41.75 $41.85 $41.68 $41.80 $37.48 61,751
2015-10-23 $41.82 $41.90 $41.60 $41.85 $37.53 21,837
2015-10-22 $41.20 $41.56 $41.20 $41.51 $37.22 353,421
2015-10-21 $41.18 $41.20 $40.89 $40.91 $36.69 64,833
2015-10-20 $41.27 $41.30 $41.09 $41.15 $36.90 14,991
2015-10-19 $41.10 $41.26 $41.06 $41.24 $36.98 36,387
2015-10-16 $40.86 $41.14 $40.86 $41.14 $36.89 4,791
2015-10-15 $40.60 $40.92 $40.51 $40.90 $36.68 37,511
2015-10-14 $40.81 $40.81 $40.37 $40.38 $36.21 15,257
2015-10-13 $40.76 $41.07 $40.66 $40.70 $36.50 14,366
2015-10-12 $41.04 $41.04 $40.87 $40.98 $36.75 10,588
2015-10-09 $40.99 $41.00 $40.75 $40.92 $36.69 38,904
2015-10-08 $40.47 $40.86 $40.40 $40.82 $36.60 17,811
2015-10-07 $40.54 $40.55 $40.16 $40.45 $36.27 34,833
2015-10-06 $40.56 $40.56 $40.07 $40.24 $36.08 58,230
2015-10-05 $40.19 $40.50 $40.19 $40.50 $36.32 29,157
2015-10-02 $38.72 $39.74 $38.72 $39.74 $35.64 11,784
2015-10-01 $39.39 $39.39 $38.82 $39.25 $35.20 7,418
2015-09-30 $39.08 $39.26 $38.72 $39.24 $35.19 32,150
2015-09-29 $38.63 $38.81 $38.35 $38.50 $34.52 58,547
2015-09-28 $39.18 $39.38 $38.43 $38.46 $34.49 93,275
2015-09-25 $40.00 $40.00 $39.34 $39.56 $35.47 55,496
2015-09-24 $39.58 $39.65 $39.12 $39.59 $35.50 22,789
2015-09-23 $39.87 $39.87 $39.56 $39.73 $35.63 73,376
2015-09-22 $40.00 $40.01 $39.46 $39.74 $35.64 63,508
2015-09-21 $40.34 $40.52 $40.00 $40.21 $36.06 217,847

Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) News Headlines

Recent Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) News
Similar Companies to Goldman Sachs ActiveBeta U.S. Large Cap Equity ETF (GSLC) 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.