Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC) Exchange: NYSE ARCA

Data as of May 2, 2025

$69.79 ($0.32) 0.47%

Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF - Daily Information
Click for more stock information on Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF.
Daily Information Data
Date May 2, 2025
Open $69.00
Previous Close $69.79
High $70.65
Low $68.98
Adjusted Open $69.00
Previous Adjusted Close $69.79
Adjusted High $70.65
Adjusted Low $68.98

About Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)

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 small 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 Russell 2000® 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 1,410 securities with a market capitalization range of between approximately $583 million and $9.12 billion. 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. FTSE Russell, which constructs the Reference Index, will deem an issuer to be a U.S. issuer if it is incorporated in, has a stated headquarters in, and trades in the U.S.; if any of these do not match, the Reference Index methodology provides for consideration of certain additional factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. 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. Small Cap Equity ETF (GSSC)

Date Open High Low Close Adj.Close Volume
2024-12-20 $69.00 $70.65 $68.98 $69.79 $69.79 30,381
2024-12-19 $70.40 $70.64 $69.21 $69.47 $69.47 42,321
2024-12-18 $73.08 $73.21 $69.14 $69.36 $69.36 40,423
2024-12-17 $73.61 $73.61 $72.70 $72.86 $72.86 36,013
2024-12-16 $73.36 $74.06 $73.36 $73.59 $73.59 44,715
2024-12-13 $73.89 $73.95 $73.07 $73.56 $73.56 23,675
2024-12-12 $74.73 $74.87 $74.00 $74.14 $74.14 46,472
2024-12-11 $74.93 $75.32 $74.76 $75.04 $75.04 110,341
2024-12-10 $74.62 $75.14 $74.18 $74.50 $74.50 79,402
2024-12-09 $75.46 $75.78 $74.70 $74.71 $74.71 50,563
2024-12-06 $75.16 $75.31 $74.85 $75.18 $75.18 21,230
2024-12-05 $75.81 $75.81 $74.98 $74.98 $74.98 23,816
2024-12-04 $75.76 $75.98 $75.45 $75.98 $75.98 13,164
2024-12-03 $76.12 $76.12 $75.35 $75.54 $75.54 17,559
2024-12-02 $75.66 $76.40 $75.47 $76.18 $76.18 24,820
2024-11-29 $75.99 $76.09 $75.74 $75.85 $75.85 12,594
2024-11-27 $76.23 $76.50 $75.61 $75.66 $75.66 16,854
2024-11-26 $76.06 $76.06 $75.46 $75.71 $75.71 25,216
2024-11-25 $75.97 $77.00 $75.97 $76.22 $76.22 42,979
2024-11-22 $74.13 $75.13 $74.13 $75.11 $75.11 19,275
2024-11-21 $72.79 $74.02 $72.79 $73.82 $73.82 39,756
2024-11-20 $72.33 $72.47 $71.77 $72.47 $72.47 15,836
2024-11-19 $71.29 $72.54 $71.29 $72.53 $72.53 31,770
2024-11-18 $72.24 $72.69 $71.89 $72.08 $72.08 72,381
2024-11-15 $72.91 $72.91 $71.77 $71.97 $71.97 21,241
2024-11-14 $74.13 $74.13 $72.81 $72.91 $72.91 49,455
2024-11-13 $75.12 $75.45 $74.03 $74.03 $74.03 28,144
2024-11-12 $75.53 $76.05 $74.60 $74.69 $74.69 37,146
2024-11-11 $75.53 $76.13 $75.40 $75.96 $75.96 16,864
2024-11-08 $74.12 $74.73 $74.12 $74.73 $74.73 18,545
2024-11-07 $74.56 $74.86 $74.12 $74.13 $74.13 22,252
2024-11-06 $73.20 $74.63 $72.98 $74.47 $74.47 35,779
2024-11-05 $69.23 $70.03 $69.16 $70.03 $70.03 33,737
2024-11-04 $68.47 $69.19 $68.47 $68.67 $68.67 39,284
2024-11-01 $68.72 $69.03 $68.24 $68.42 $68.42 15,421
2024-10-31 $69.19 $69.24 $68.23 $68.23 $68.23 41,181
2024-10-30 $69.36 $69.98 $69.21 $69.21 $69.21 17,153
2024-10-29 $68.55 $69.15 $68.55 $69.15 $69.15 12,949
2024-10-28 $68.64 $69.36 $68.64 $69.30 $69.30 9,658
2024-10-25 $68.73 $68.73 $68.13 $68.28 $68.28 6,873
2024-10-24 $68.72 $68.74 $68.01 $68.33 $68.33 12,956
2024-10-23 $68.66 $68.66 $68.00 $68.47 $68.47 26,674
2024-10-22 $68.89 $69.06 $68.75 $68.80 $68.80 19,995
2024-10-21 $70.39 $70.39 $69.13 $69.18 $69.18 11,393
2024-10-18 $70.88 $70.88 $70.32 $70.32 $70.32 13,072
2024-10-17 $70.71 $70.79 $70.32 $70.73 $70.73 19,120
2024-10-16 $70.19 $70.88 $70.19 $70.84 $70.84 7,690
2024-10-15 $69.44 $70.56 $69.44 $69.81 $69.81 9,978
2024-10-14 $69.11 $69.65 $69.09 $69.65 $69.65 9,083
2024-10-11 $67.84 $69.25 $67.84 $69.25 $69.25 17,201
2024-10-10 $67.61 $67.83 $67.18 $67.79 $67.79 14,044
2024-10-09 $67.95 $68.67 $67.95 $68.19 $68.19 11,317
2024-10-08 $68.02 $68.32 $68.00 $68.02 $68.02 22,748
2024-10-07 $68.37 $68.37 $67.59 $68.00 $68.00 17,720
2024-10-04 $68.60 $68.73 $68.10 $68.65 $68.65 17,221
2024-10-03 $67.68 $67.96 $67.33 $67.59 $67.59 30,094
2024-10-02 $67.92 $68.57 $67.92 $68.09 $68.09 71,911
2024-10-01 $69.11 $69.11 $67.92 $68.26 $68.26 16,383
2024-09-30 $68.64 $69.38 $68.62 $69.35 $69.35 21,893
2024-09-27 $69.08 $69.70 $68.82 $69.00 $69.00 36,083
2024-09-26 $68.83 $69.16 $68.53 $68.62 $68.62 11,639
2024-09-25 $68.69 $68.70 $68.08 $68.11 $68.11 11,423
2024-09-24 $69.12 $69.15 $68.58 $68.96 $68.96 11,714
2024-09-23 $69.48 $69.52 $68.81 $69.06 $68.94 18,404
2024-09-20 $69.96 $69.96 $69.36 $69.36 $69.25 11,732
2024-09-19 $70.33 $70.33 $69.47 $70.22 $70.10 16,500
2024-09-18 $68.72 $70.40 $68.43 $68.60 $68.48 15,463
2024-09-17 $68.49 $69.26 $68.39 $68.58 $68.46 8,730
2024-09-16 $67.89 $68.09 $67.55 $67.99 $67.88 9,796
2024-09-13 $66.61 $67.74 $66.61 $67.63 $67.52 17,953
2024-09-12 $65.42 $66.34 $65.07 $65.93 $65.82 6,049
2024-09-11 $64.46 $65.21 $63.69 $65.17 $65.06 12,283
2024-09-10 $65.02 $65.06 $64.40 $65.04 $64.93 15,168
2024-09-09 $64.94 $65.68 $64.94 $65.06 $64.96 12,284
2024-09-06 $66.25 $66.43 $64.86 $65.02 $65.02 12,605
2024-09-05 $66.73 $66.74 $66.00 $66.15 $66.15 17,368
2024-09-04 $66.57 $67.22 $66.44 $66.79 $66.79 11,932
2024-09-03 $68.70 $68.70 $66.83 $66.94 $66.94 11,564
2024-08-30 $69.08 $69.13 $68.20 $69.13 $69.13 18,476
2024-08-29 $68.43 $69.11 $68.17 $68.66 $68.66 12,434
2024-08-28 $68.15 $68.62 $67.75 $68.03 $68.03 11,231
2024-08-27 $68.47 $68.70 $68.23 $68.41 $68.41 20,892
2024-08-26 $69.48 $69.52 $68.91 $68.96 $68.96 15,076
2024-08-23 $67.24 $69.11 $67.24 $68.92 $68.92 13,951
2024-08-22 $67.43 $67.43 $66.66 $66.66 $66.66 19,367
2024-08-21 $67.03 $67.38 $66.61 $67.33 $67.33 10,160
2024-08-20 $67.25 $67.25 $66.32 $66.51 $66.51 14,035
2024-08-19 $66.59 $67.43 $66.59 $67.43 $67.43 16,349
2024-08-16 $66.22 $66.89 $66.22 $66.54 $66.54 17,034
2024-08-15 $66.02 $66.71 $65.81 $66.30 $66.30 17,257
2024-08-14 $65.40 $65.40 $64.45 $64.75 $64.75 28,172
2024-08-13 $64.57 $65.09 $64.24 $65.09 $65.09 16,590
2024-08-12 $64.48 $64.48 $63.80 $63.84 $63.84 18,720
2024-08-09 $64.82 $64.82 $64.18 $64.59 $64.59 34,830
2024-08-08 $63.92 $64.79 $63.92 $64.78 $64.78 36,030
2024-08-07 $65.27 $65.27 $63.21 $63.33 $63.33 28,320
2024-08-06 $63.85 $64.86 $63.34 $64.31 $64.31 13,583
2024-08-05 $62.12 $64.24 $61.88 $63.59 $63.59 23,005
2024-08-02 $66.13 $66.13 $65.20 $65.73 $65.73 36,432
2024-08-01 $70.59 $70.60 $67.64 $68.14 $68.14 33,349
2024-07-31 $70.53 $71.96 $70.07 $70.53 $70.53 32,422
2024-07-30 $70.03 $70.50 $69.66 $70.14 $70.14 76,073
2024-07-29 $70.57 $70.75 $69.46 $69.71 $69.71 243,873
2024-07-26 $70.39 $70.74 $69.64 $70.39 $70.39 30,239
2024-07-25 $68.41 $70.12 $68.41 $69.36 $69.36 15,778
2024-07-24 $69.25 $69.81 $68.36 $68.51 $68.51 28,258
2024-07-23 $68.88 $70.19 $68.75 $69.86 $69.86 31,938
2024-07-22 $68.09 $69.10 $67.37 $69.02 $69.02 17,206
2024-07-19 $68.13 $68.30 $67.61 $67.73 $67.73 11,484
2024-07-18 $69.26 $70.17 $67.90 $68.25 $68.25 18,581
2024-07-17 $69.58 $70.43 $69.28 $69.43 $69.43 35,730
2024-07-16 $68.09 $70.04 $68.09 $70.04 $70.04 42,591
2024-07-15 $66.88 $67.92 $66.79 $67.38 $67.38 32,917
2024-07-12 $66.19 $66.86 $66.19 $66.28 $66.28 24,551
2024-07-11 $64.30 $65.63 $64.30 $65.63 $65.63 18,582
2024-07-10 $62.80 $63.27 $62.65 $63.24 $63.24 22,498
2024-07-09 $62.87 $62.95 $62.56 $62.65 $62.65 25,605
2024-07-08 $62.99 $63.35 $62.85 $62.96 $62.96 17,713
2024-07-05 $62.76 $62.76 $62.34 $62.57 $62.57 21,852
2024-07-03 $63.12 $63.43 $62.99 $63.05 $63.05 7,676
2024-07-02 $62.80 $62.98 $62.75 $62.96 $62.96 12,849
2024-07-01 $63.65 $63.65 $62.59 $62.83 $62.83 24,535
2024-06-28 $63.36 $63.70 $62.99 $63.35 $63.35 24,361
2024-06-27 $62.54 $62.86 $62.48 $62.86 $62.86 13,986
2024-06-26 $62.15 $62.50 $62.15 $62.43 $62.43 6,591
2024-06-25 $62.66 $62.66 $62.24 $62.46 $62.46 23,355
2024-06-24 $62.52 $63.11 $62.52 $62.80 $62.80 12,257
2024-06-21 $62.66 $62.66 $62.29 $62.60 $62.37 11,968
2024-06-20 $62.55 $62.98 $62.36 $62.52 $62.29 71,129
2024-06-18 $62.85 $63.03 $62.63 $62.79 $62.79 17,746
2024-06-17 $61.98 $62.70 $61.76 $62.60 $62.60 22,273
2024-06-14 $62.30 $62.34 $61.84 $62.02 $62.02 17,423
2024-06-13 $63.34 $63.34 $62.62 $63.05 $63.05 30,249
2024-06-12 $64.15 $64.59 $63.63 $63.63 $63.63 10,042
2024-06-11 $62.10 $62.73 $62.10 $62.63 $62.63 18,906
2024-06-10 $62.48 $62.97 $62.48 $62.86 $62.86 16,090
2024-06-07 $62.97 $63.27 $62.88 $62.95 $62.95 8,072
2024-06-06 $63.78 $63.85 $63.41 $63.55 $63.55 15,342
2024-06-05 $63.36 $63.93 $63.14 $63.92 $63.92 11,988
2024-06-04 $63.57 $63.57 $63.10 $63.16 $63.16 12,154
2024-06-03 $64.94 $64.94 $63.80 $64.05 $64.05 23,253
2024-05-31 $64.18 $64.38 $63.69 $64.38 $64.38 10,558
2024-05-30 $63.67 $64.11 $63.66 $63.93 $63.93 23,306
2024-05-29 $63.44 $63.59 $63.29 $63.33 $63.33 11,791
2024-05-28 $64.45 $64.60 $64.09 $64.20 $64.20 54,644
2024-05-24 $64.06 $64.42 $64.00 $64.32 $64.32 118,149
2024-05-23 $64.75 $64.75 $63.50 $63.70 $63.70 10,166
2024-05-22 $64.99 $65.11 $64.51 $64.67 $64.67 15,485
2024-05-21 $64.88 $65.24 $64.88 $65.19 $65.19 9,854
2024-05-20 $65.10 $65.55 $65.08 $65.20 $65.20 14,071
2024-05-17 $65.19 $65.23 $64.97 $65.05 $65.05 19,499
2024-05-16 $65.33 $65.35 $65.10 $65.13 $65.13 38,309
2024-05-15 $65.49 $65.49 $65.07 $65.47 $65.47 13,934
2024-05-14 $64.72 $65.00 $64.51 $64.84 $64.84 11,922
2024-05-13 $64.72 $64.78 $64.22 $64.22 $64.22 11,274
2024-05-10 $64.74 $64.74 $63.99 $64.21 $64.21 13,233
2024-05-09 $63.81 $64.52 $63.81 $64.52 $64.52 10,310
2024-05-08 $63.45 $63.89 $63.45 $63.89 $63.89 37,982
2024-05-07 $63.94 $64.46 $63.94 $64.08 $64.08 29,582
2024-05-06 $63.67 $64.03 $63.67 $63.91 $63.91 24,011
2024-05-03 $63.70 $63.70 $62.96 $63.17 $63.17 35,605
2024-05-02 $62.32 $62.74 $61.88 $62.74 $62.74 168,929
2024-05-01 $61.50 $62.59 $61.32 $61.52 $61.52 53,960
2024-04-30 $62.25 $62.41 $61.58 $61.58 $61.58 40,588
2024-04-29 $62.50 $62.95 $62.50 $62.68 $62.68 41,094
2024-04-26 $62.42 $62.55 $62.23 $62.47 $62.47 36,597
2024-04-25 $61.58 $62.05 $61.23 $61.97 $61.97 19,215
2024-04-24 $62.47 $62.50 $61.93 $62.33 $62.33 27,237
2024-04-23 $61.81 $62.65 $61.81 $62.37 $62.37 34,559
2024-04-22 $61.04 $61.75 $60.92 $61.35 $61.35 17,127
2024-04-19 $60.23 $60.95 $60.23 $60.84 $60.84 19,199
2024-04-18 $60.82 $61.38 $60.36 $60.56 $60.56 22,257
2024-04-17 $61.63 $61.63 $60.63 $60.69 $60.69 14,043
2024-04-16 $61.20 $61.38 $60.75 $61.28 $61.28 24,938
2024-04-15 $62.44 $62.46 $61.19 $61.45 $61.45 18,949
2024-04-12 $62.86 $62.92 $61.80 $62.04 $62.04 18,452
2024-04-11 $62.78 $63.25 $62.47 $63.11 $63.11 18,908
2024-04-10 $62.90 $63.14 $62.37 $62.64 $62.64 15,746
2024-04-09 $64.38 $64.39 $63.99 $64.39 $64.39 19,630
2024-04-08 $64.25 $64.50 $64.10 $64.34 $64.34 18,723
2024-04-05 $63.49 $64.24 $63.49 $64.03 $64.03 17,952
2024-04-04 $64.97 $65.03 $63.63 $63.63 $63.63 91,183
2024-04-03 $63.58 $64.44 $63.58 $64.31 $64.31 17,492
2024-04-02 $64.31 $64.31 $63.65 $63.97 $63.97 25,478
2024-04-01 $65.77 $65.77 $63.75 $65.03 $65.03 38,821
2024-03-28 $65.38 $65.84 $65.38 $65.55 $65.55 26,157
2024-03-27 $64.42 $65.22 $64.39 $65.22 $65.22 22,275
2024-03-26 $64.57 $64.57 $63.93 $63.98 $63.98 19,181
2024-03-25 $64.19 $64.49 $64.11 $64.11 $64.11 18,573
2024-03-22 $64.90 $64.90 $64.05 $64.05 $64.05 18,541
2024-03-21 $64.90 $65.25 $64.82 $65.12 $64.92 16,165
2024-03-20 $62.96 $64.46 $62.93 $64.37 $64.17 25,359
2024-03-19 $62.61 $63.24 $62.47 $63.11 $62.92 18,968
2024-03-18 $63.16 $63.24 $62.65 $62.70 $62.51 38,972
2024-03-15 $62.56 $63.09 $62.56 $62.96 $62.96 30,928
2024-03-14 $63.03 $63.21 $62.47 $62.81 $62.81 18,295
2024-03-13 $63.68 $64.14 $63.63 $63.81 $63.81 77,778
2024-03-12 $63.38 $63.97 $63.34 $63.72 $63.72 14,448
2024-03-11 $63.57 $63.85 $63.55 $63.72 $63.72 18,538
2024-03-08 $65.00 $65.14 $64.07 $64.25 $64.25 39,390
2024-03-07 $64.14 $64.52 $64.14 $64.33 $64.33 69,454
2024-03-06 $63.98 $63.98 $63.56 $63.81 $63.81 62,656
2024-03-05 $63.87 $64.00 $63.33 $63.53 $63.53 19,283
2024-03-04 $64.48 $64.64 $63.92 $63.95 $63.95 20,213
2024-03-01 $63.64 $64.16 $63.33 $64.02 $64.02 35,844
2024-02-29 $63.95 $63.95 $63.31 $63.48 $63.48 14,150
2024-02-28 $63.06 $63.41 $63.03 $63.11 $63.11 11,637
2024-02-27 $63.47 $63.62 $63.31 $63.48 $63.48 104,196
2024-02-26 $62.52 $63.12 $62.52 $63.01 $63.01 18,224
2024-02-23 $62.47 $62.93 $62.28 $62.79 $62.79 25,808
2024-02-22 $62.45 $62.57 $62.06 $62.52 $62.52 15,741
2024-02-21 $62.00 $62.11 $61.64 $62.09 $62.09 22,642
2024-02-20 $62.56 $62.56 $62.13 $62.18 $62.18 39,116
2024-02-16 $63.48 $63.73 $63.16 $63.26 $63.26 29,204
2024-02-15 $62.99 $64.13 $62.99 $64.01 $64.01 33,393
2024-02-14 $62.04 $62.62 $61.60 $62.55 $62.55 25,508
2024-02-13 $62.21 $62.21 $60.77 $61.12 $61.12 29,127
2024-02-12 $62.70 $63.87 $62.70 $63.63 $63.63 56,903
2024-02-09 $62.04 $62.72 $61.81 $62.72 $62.72 39,283
2024-02-08 $60.86 $61.77 $60.75 $61.77 $61.77 477,572
2024-02-07 $61.17 $61.23 $60.61 $60.92 $60.92 40,532
2024-02-06 $60.63 $61.16 $60.63 $61.07 $61.07 18,773
2024-02-05 $60.59 $61.07 $60.20 $60.77 $60.77 24,227
2024-02-02 $61.06 $61.78 $60.95 $61.44 $61.44 39,943
2024-02-01 $61.55 $61.95 $60.78 $61.95 $61.95 20,073
2024-01-31 $62.31 $62.72 $61.10 $61.19 $61.19 33,507
2024-01-30 $62.76 $62.76 $62.38 $62.59 $62.59 85,556
2024-01-29 $61.93 $62.83 $61.92 $62.83 $62.83 32,895
2024-01-26 $62.43 $62.43 $61.85 $62.08 $62.08 13,103
2024-01-25 $62.25 $62.37 $61.54 $61.97 $61.97 22,522
2024-01-24 $62.56 $62.58 $61.38 $61.43 $61.43 45,447
2024-01-23 $62.52 $62.71 $61.70 $61.90 $61.90 24,268
2024-01-22 $61.41 $62.20 $61.41 $62.20 $62.20 20,019
2024-01-19 $60.63 $60.94 $60.03 $60.89 $60.89 94,051
2024-01-18 $60.20 $60.40 $59.62 $60.40 $60.40 30,547
2024-01-17 $59.57 $59.92 $59.29 $59.92 $59.92 28,623
2024-01-16 $60.34 $60.50 $59.94 $60.18 $60.18 48,335
2024-01-12 $61.48 $61.73 $60.63 $60.84 $60.84 29,700
2024-01-11 $61.01 $61.03 $60.13 $60.90 $60.90 39,433
2024-01-10 $61.06 $61.23 $60.76 $61.21 $61.21 141,570
2024-01-09 $61.14 $61.23 $60.74 $61.13 $61.13 14,647
2024-01-08 $60.89 $61.71 $60.69 $61.71 $61.71 18,257
2024-01-05 $60.70 $61.44 $60.66 $60.87 $60.87 27,384
2024-01-04 $61.18 $61.58 $61.03 $61.03 $61.03 125,574
2024-01-03 $62.00 $62.11 $61.25 $61.26 $61.26 52,740
2024-01-02 $62.82 $63.32 $62.49 $62.76 $62.76 98,009
2023-12-29 $63.82 $64.03 $63.12 $63.12 $63.12 37,172
2023-12-28 $64.18 $64.35 $63.77 $64.00 $64.00 28,785
2023-12-27 $64.34 $64.45 $63.95 $64.21 $64.21 14,918
2023-12-26 $63.51 $64.32 $63.47 $64.20 $64.20 23,425
2023-12-22 $63.86 $64.08 $63.44 $63.65 $63.65 30,093
2023-12-21 $63.09 $63.32 $62.67 $63.20 $63.20 39,088
2023-12-20 $63.19 $64.13 $62.38 $62.41 $62.41 22,005
2023-12-19 $62.41 $63.44 $62.41 $63.34 $63.34 21,946
2023-12-18 $62.51 $62.51 $62.05 $62.09 $62.09 35,612
2023-12-15 $62.69 $62.82 $61.83 $62.22 $62.22 17,083
2023-12-14 $61.98 $62.91 $61.94 $62.54 $62.54 22,005
2023-12-13 $59.05 $60.93 $58.85 $60.93 $60.93 13,048
2023-12-12 $59.30 $59.38 $58.84 $59.07 $59.07 22,114
2023-12-11 $58.93 $59.30 $58.90 $59.20 $59.20 19,255
2023-12-08 $58.54 $59.16 $58.54 $59.03 $59.03 15,000
2023-12-07 $58.13 $58.63 $58.04 $58.51 $58.51 31,950
2023-12-06 $58.48 $59.18 $58.05 $58.10 $58.10 16,912
2023-12-05 $58.70 $58.70 $58.21 $58.21 $58.21 33,126
2023-12-04 $58.34 $58.93 $58.20 $58.92 $58.92 17,240
2023-12-01 $56.96 $58.39 $56.96 $58.39 $58.39 25,406
2023-11-30 $57.00 $57.00 $56.68 $56.89 $56.89 27,141
2023-11-29 $56.93 $57.33 $56.62 $56.64 $56.64 14,675
2023-11-28 $56.40 $56.85 $56.36 $56.41 $56.41 22,135
2023-11-27 $56.75 $56.88 $56.44 $56.74 $56.74 16,145
2023-11-24 $56.66 $57.01 $56.66 $56.91 $56.91 5,547
2023-11-22 $56.49 $56.86 $56.46 $56.62 $56.62 12,148
2023-11-21 $56.67 $56.67 $56.23 $56.30 $56.30 20,385
2023-11-20 $56.59 $56.92 $56.43 $56.83 $56.83 26,954
2023-11-17 $56.30 $56.78 $56.30 $56.61 $56.61 31,422
2023-11-16 $56.63 $56.63 $55.77 $55.97 $55.97 38,808
2023-11-15 $56.77 $57.57 $56.76 $56.76 $56.76 24,959
2023-11-14 $55.31 $56.68 $55.31 $56.65 $56.65 35,278
2023-11-13 $53.70 $54.13 $53.63 $53.95 $53.95 66,232
2023-11-10 $53.64 $54.13 $53.37 $53.91 $53.91 26,288
2023-11-09 $54.31 $54.31 $53.22 $53.22 $53.22 63,013
2023-11-08 $54.63 $54.63 $53.88 $53.96 $53.96 41,970
2023-11-07 $54.36 $54.80 $54.32 $54.47 $54.47 46,100
2023-11-06 $55.33 $55.33 $54.64 $54.83 $54.83 15,670
2023-11-03 $54.90 $55.62 $54.90 $55.30 $55.30 21,203
2023-11-02 $53.35 $54.05 $53.35 $53.99 $53.99 94,668
2023-11-01 $52.53 $52.89 $52.20 $52.78 $52.78 60,685
2023-10-31 $52.17 $52.62 $52.17 $52.52 $52.52 18,455
2023-10-30 $52.35 $52.47 $51.80 $52.21 $52.21 52,718
2023-10-27 $52.09 $52.29 $51.71 $51.83 $51.83 49,135
2023-10-26 $52.30 $52.76 $52.09 $52.34 $52.34 28,475
2023-10-25 $52.59 $52.59 $52.09 $52.23 $52.23 47,493
2023-10-24 $52.98 $53.19 $52.58 $52.93 $52.93 37,662
2023-10-23 $52.53 $53.26 $52.53 $52.58 $52.58 28,922
2023-10-20 $53.78 $53.78 $52.99 $52.99 $52.99 20,238
2023-10-19 $54.24 $54.52 $53.59 $53.66 $53.66 28,003
2023-10-18 $55.03 $55.03 $54.42 $54.44 $54.44 16,534
2023-10-17 $54.56 $55.86 $54.56 $55.53 $55.53 11,406
2023-10-16 $54.42 $55.01 $54.42 $54.97 $54.97 25,563
2023-10-13 $54.93 $54.93 $54.05 $54.17 $54.17 12,166
2023-10-12 $55.19 $55.19 $54.33 $54.69 $54.69 13,629
2023-10-11 $55.89 $55.97 $55.42 $55.75 $55.75 14,357
2023-10-10 $55.78 $56.13 $55.78 $55.80 $55.80 12,731
2023-10-09 $54.64 $55.42 $54.64 $55.21 $55.21 17,575
2023-10-06 $54.19 $55.17 $54.01 $54.95 $54.95 14,825
2023-10-05 $54.30 $54.51 $54.06 $54.48 $54.48 17,516
2023-10-04 $54.27 $54.43 $53.82 $54.41 $54.41 24,936
2023-10-03 $54.94 $54.94 $54.09 $54.30 $54.30 32,881
2023-10-02 $55.66 $55.81 $54.88 $55.13 $55.13 25,412
2023-09-29 $56.55 $56.55 $55.66 $55.85 $55.85 35,896
2023-09-28 $55.80 $56.36 $55.80 $56.18 $56.18 16,955
2023-09-27 $55.43 $55.86 $55.42 $55.75 $55.75 21,337
2023-09-26 $55.48 $55.75 $55.03 $55.12 $55.12 28,817
2023-09-25 $55.23 $55.88 $55.23 $55.86 $55.86 12,677
2023-09-22 $55.71 $55.86 $55.54 $55.59 $55.47 20,284
2023-09-21 $56.07 $56.07 $55.63 $55.66 $55.54 44,875
2023-09-20 $56.99 $57.38 $56.37 $56.37 $56.25 27,597
2023-09-19 $57.15 $57.18 $56.70 $56.79 $56.67 16,032
2023-09-18 $57.22 $57.35 $56.94 $56.95 $56.83 15,673
2023-09-15 $57.61 $57.67 $57.00 $57.20 $57.08 10,822
2023-09-14 $57.78 $57.90 $57.57 $57.84 $57.72 9,602
2023-09-13 $57.49 $57.49 $56.91 $57.03 $56.91 39,405
2023-09-12 $57.32 $57.63 $57.30 $57.37 $57.25 16,156
2023-09-11 $57.75 $57.79 $57.33 $57.33 $57.21 13,603
2023-09-08 $57.48 $57.48 $57.28 $57.28 $57.28 11,447
2023-09-07 $57.72 $57.72 $57.33 $57.39 $57.39 12,134
2023-09-06 $58.25 $58.49 $57.64 $57.95 $57.95 19,334
2023-09-05 $59.25 $59.25 $58.18 $58.22 $58.22 23,439
2023-09-01 $59.28 $59.65 $59.28 $59.57 $59.57 12,115
2023-08-31 $59.03 $59.27 $58.85 $58.85 $58.85 10,523
2023-08-30 $58.66 $59.17 $58.66 $58.91 $58.91 15,987
2023-08-29 $58.11 $58.74 $58.11 $58.68 $58.68 14,172
2023-08-28 $57.86 $58.39 $57.74 $58.09 $58.09 17,455
2023-08-25 $57.56 $57.82 $56.91 $57.54 $57.54 11,995
2023-08-24 $57.84 $58.32 $57.43 $57.43 $57.43 130,383
2023-08-23 $57.62 $58.13 $57.62 $57.97 $57.97 11,577
2023-08-22 $57.67 $57.67 $57.39 $57.50 $57.50 16,732
2023-08-21 $57.83 $57.83 $57.39 $57.65 $57.65 15,049
2023-08-18 $57.00 $57.99 $57.00 $57.83 $57.83 11,963
2023-08-17 $58.27 $58.34 $57.45 $57.55 $57.55 19,300
2023-08-16 $58.88 $58.98 $58.14 $58.14 $58.14 18,808
2023-08-15 $59.04 $59.12 $58.69 $58.73 $58.73 16,391
2023-08-14 $59.46 $59.50 $58.95 $59.47 $59.47 14,488
2023-08-11 $59.22 $59.80 $59.22 $59.59 $59.59 10,886
2023-08-10 $60.22 $60.49 $59.35 $59.55 $59.55 16,833
2023-08-09 $59.87 $60.09 $59.64 $59.76 $59.76 12,755
2023-08-08 $59.91 $60.31 $59.50 $60.23 $60.23 21,639
2023-08-07 $60.50 $60.76 $60.15 $60.71 $60.71 46,722
2023-08-04 $60.37 $60.87 $60.13 $60.29 $60.29 20,065
2023-08-03 $60.04 $60.57 $59.88 $60.40 $60.40 13,789
2023-08-02 $60.44 $60.59 $60.15 $60.32 $60.32 31,302
2023-08-01 $60.88 $61.11 $60.63 $60.93 $60.93 17,940
2023-07-31 $60.80 $61.30 $60.80 $61.29 $61.29 23,111
2023-07-28 $60.70 $60.90 $60.50 $60.78 $60.78 17,561
2023-07-27 $61.09 $61.09 $60.00 $60.12 $60.12 7,408
2023-07-26 $60.68 $60.91 $60.47 $60.71 $60.71 14,382
2023-07-25 $60.40 $60.61 $60.31 $60.31 $60.31 13,795
2023-07-24 $59.94 $60.38 $59.94 $60.18 $60.18 23,385
2023-07-21 $60.59 $60.59 $59.76 $59.76 $59.76 14,804
2023-07-20 $60.43 $60.48 $59.90 $60.01 $60.01 13,922
2023-07-19 $60.67 $60.70 $60.32 $60.50 $60.50 12,323
2023-07-18 $59.50 $60.43 $59.50 $60.32 $60.32 18,651
2023-07-17 $58.98 $59.79 $58.74 $59.40 $59.40 18,878
2023-07-14 $59.43 $59.43 $58.54 $58.95 $58.95 11,448
2023-07-13 $58.97 $59.49 $58.97 $59.29 $59.29 12,122
2023-07-12 $59.06 $59.18 $58.81 $58.94 $58.94 12,273
2023-07-11 $57.96 $58.40 $57.96 $58.36 $58.36 16,204
2023-07-10 $56.88 $57.86 $56.88 $57.86 $57.86 13,791
2023-07-07 $58.03 $58.03 $56.30 $57.07 $57.07 11,191
2023-07-06 $56.57 $56.57 $55.86 $56.41 $56.41 10,881
2023-07-05 $57.95 $57.95 $57.30 $57.37 $57.37 16,785
2023-07-03 $58.04 $58.15 $57.87 $58.04 $58.04 14,518
2023-06-30 $58.17 $58.17 $57.74 $57.74 $57.74 25,525
2023-06-29 $57.03 $57.78 $57.03 $57.71 $57.71 12,727
2023-06-28 $56.74 $56.95 $56.39 $56.94 $56.94 11,527
2023-06-27 $56.00 $56.89 $55.97 $56.66 $56.66 12,549
2023-06-26 $55.69 $56.32 $55.69 $55.93 $55.93 13,075
2023-06-23 $56.11 $56.60 $55.83 $55.83 $55.60 26,069
2023-06-22 $57.03 $57.03 $56.55 $56.79 $56.56 15,307
2023-06-21 $57.05 $57.55 $56.83 $57.19 $56.96 12,762
2023-06-20 $57.18 $57.35 $56.98 $57.21 $56.98 14,771
2023-06-16 $57.80 $57.89 $57.30 $57.44 $57.20 27,605
2023-06-15 $57.06 $57.91 $57.06 $57.80 $57.56 15,395
2023-06-14 $58.25 $58.30 $57.07 $57.32 $57.09 19,747
2023-06-13 $57.68 $58.27 $57.68 $57.96 $57.72 21,012
2023-06-12 $57.14 $57.67 $57.06 $57.39 $57.16 23,490
2023-06-09 $57.77 $57.77 $57.16 $57.23 $57.00 15,914
2023-06-08 $57.76 $57.94 $57.33 $57.54 $57.30 21,718
2023-06-07 $56.93 $58.12 $56.93 $57.93 $57.69 24,032
2023-06-06 $54.94 $56.87 $54.94 $56.65 $56.42 14,427
2023-06-05 $55.88 $55.88 $54.88 $55.12 $54.89 12,900
2023-06-02 $54.66 $56.15 $54.66 $56.11 $55.88 19,452
2023-06-01 $53.61 $54.15 $53.26 $54.03 $53.81 22,262
2023-05-31 $53.96 $53.96 $53.15 $53.54 $53.32 19,725
2023-05-30 $54.64 $54.64 $54.00 $54.20 $53.98 17,345
2023-05-26 $53.85 $54.46 $53.85 $54.44 $54.22 15,393
2023-05-25 $54.03 $54.06 $53.49 $53.80 $53.58 13,338
2023-05-24 $54.39 $54.39 $53.99 $54.21 $53.99 36,623
2023-05-23 $54.66 $55.54 $54.66 $54.78 $54.56 15,807
2023-05-22 $54.62 $55.05 $54.40 $54.88 $54.66 16,675
2023-05-19 $55.17 $55.17 $54.03 $54.25 $54.03 27,446
2023-05-18 $54.19 $54.72 $53.98 $54.72 $54.50 23,175
2023-05-17 $53.08 $54.32 $53.04 $54.27 $54.05 13,657
2023-05-16 $53.51 $53.51 $53.01 $53.08 $52.86 52,475
2023-05-15 $53.36 $53.75 $53.31 $53.71 $53.49 107,820
2023-05-12 $53.36 $53.37 $52.76 $53.15 $52.93 16,503
2023-05-11 $53.13 $53.23 $52.89 $53.11 $52.89 22,125
2023-05-10 $53.77 $53.77 $53.13 $53.57 $53.35 17,888
2023-05-09 $53.08 $53.51 $53.02 $53.33 $53.11 22,029
2023-05-08 $53.99 $54.00 $53.22 $53.50 $53.28 18,882
2023-05-05 $53.39 $53.74 $53.23 $53.69 $53.47 33,938
2023-05-04 $52.72 $52.72 $51.95 $52.42 $52.21 31,674
2023-05-03 $53.18 $54.08 $53.06 $53.18 $52.96 17,535
2023-05-02 $53.96 $53.96 $52.53 $53.16 $52.94 41,927
2023-05-01 $54.46 $54.79 $54.04 $54.04 $53.82 20,168
2023-04-28 $53.76 $54.36 $53.76 $54.16 $53.94 30,899
2023-04-27 $53.24 $55.39 $52.91 $53.66 $53.44 13,678
2023-04-26 $53.51 $53.64 $52.92 $53.12 $52.90 23,330
2023-04-25 $54.48 $54.48 $53.66 $53.69 $53.47 73,877
2023-04-24 $54.94 $55.24 $54.70 $55.05 $54.82 31,960
2023-04-21 $54.85 $55.05 $54.57 $55.01 $54.78 36,420
2023-04-20 $54.80 $55.24 $54.80 $55.05 $54.82 31,177
2023-04-19 $54.86 $55.37 $54.66 $55.22 $54.99 37,349
2023-04-18 $55.79 $55.79 $54.87 $55.16 $54.93 34,177
2023-04-17 $55.05 $55.53 $55.01 $55.41 $55.18 37,970
2023-04-14 $55.47 $55.62 $54.57 $54.92 $54.69 31,228
2023-04-13 $55.02 $55.46 $54.86 $55.30 $55.07 41,837
2023-04-12 $55.59 $55.59 $54.73 $54.81 $54.59 43,505
2023-04-11 $54.96 $55.34 $54.84 $55.04 $54.81 33,704
2023-04-10 $53.80 $54.77 $53.80 $54.76 $54.54 41,875
2023-04-06 $54.07 $54.25 $53.82 $54.14 $53.92 37,671
2023-04-05 $54.30 $54.35 $53.83 $54.11 $53.89 45,413
2023-04-04 $55.59 $55.61 $54.23 $54.53 $54.31 36,774
2023-04-03 $55.57 $55.88 $54.88 $55.61 $55.38 30,928
2023-03-31 $54.92 $55.51 $54.92 $55.51 $55.28 41,219
2023-03-30 $54.98 $55.20 $54.38 $54.46 $54.24 52,552
2023-03-29 $54.68 $54.72 $54.24 $54.64 $54.42 53,001
2023-03-28 $54.04 $54.46 $53.89 $54.05 $53.83 482,393
2023-03-27 $54.14 $54.52 $53.86 $54.24 $54.02 21,516
2023-03-24 $52.72 $53.80 $52.63 $53.72 $53.33 22,555
2023-03-23 $54.06 $54.47 $52.96 $53.22 $52.83 17,807
2023-03-22 $54.81 $55.17 $53.67 $53.70 $53.31 23,087
2023-03-21 $55.10 $55.41 $54.82 $55.14 $54.74 43,615
2023-03-20 $53.79 $54.56 $53.79 $54.07 $53.67 20,928
2023-03-17 $54.41 $54.41 $53.17 $53.38 $52.99 38,087
2023-03-16 $53.37 $55.10 $53.15 $54.87 $54.47 22,342
2023-03-15 $53.63 $53.94 $53.06 $53.94 $53.55 52,639
2023-03-14 $55.45 $55.82 $54.39 $54.98 $54.58 26,700
2023-03-13 $54.01 $54.82 $53.82 $53.87 $53.48 30,461
2023-03-10 $56.38 $56.41 $54.69 $55.09 $54.69 75,534
2023-03-09 $58.11 $58.11 $56.72 $56.72 $56.30 18,155
2023-03-08 $58.27 $58.38 $57.73 $58.14 $57.71 23,461
2023-03-07 $58.63 $58.71 $57.92 $58.09 $57.66 13,938
2023-03-06 $59.48 $59.55 $58.53 $58.67 $58.24 57,106
2023-03-03 $59.14 $59.76 $58.91 $59.63 $59.19 40,298
2023-03-02 $58.19 $59.11 $58.19 $58.92 $58.49 47,172
2023-03-01 $58.70 $59.00 $58.62 $58.90 $58.47 13,848
2023-02-28 $58.81 $59.29 $58.61 $58.61 $58.18 22,561
2023-02-27 $58.95 $59.37 $58.61 $58.70 $58.27 20,460
2023-02-24 $58.21 $58.65 $58.04 $58.59 $58.16 17,663
2023-02-23 $59.02 $59.31 $58.27 $58.93 $58.50 15,830
2023-02-22 $58.51 $58.98 $58.30 $58.69 $58.26 43,160
2023-02-21 $59.79 $59.79 $58.45 $58.45 $58.02 49,074
2023-02-17 $59.74 $60.30 $59.72 $60.15 $59.71 31,163
2023-02-16 $60.09 $60.61 $59.65 $60.01 $59.57 21,137
2023-02-15 $59.43 $60.56 $59.43 $60.45 $60.01 18,849
2023-02-14 $59.89 $60.37 $59.40 $59.99 $59.55 49,608
2023-02-13 $59.51 $60.11 $59.50 $60.11 $59.67 21,641
2023-02-10 $59.11 $59.43 $58.85 $59.36 $58.93 22,052
2023-02-09 $60.25 $60.53 $59.01 $59.18 $58.75 14,212
2023-02-08 $60.54 $60.59 $59.81 $59.81 $59.37 16,254
2023-02-07 $60.30 $61.34 $59.61 $60.70 $60.26 29,475
2023-02-06 $61.10 $61.10 $60.10 $60.24 $59.80 33,482
2023-02-03 $60.64 $61.68 $60.64 $61.16 $60.72 42,630
2023-02-02 $60.78 $61.63 $60.60 $61.36 $60.91 26,848
2023-02-01 $59.41 $60.84 $59.17 $60.25 $59.81 143,983
2023-01-31 $58.30 $59.34 $58.30 $59.34 $58.91 14,036
2023-01-30 $58.14 $58.73 $57.95 $58.06 $57.64 24,346
2023-01-27 $58.54 $58.90 $58.28 $58.64 $58.21 76,265
2023-01-26 $58.33 $58.56 $57.90 $58.56 $58.13 17,283
2023-01-25 $57.46 $58.17 $57.12 $58.06 $57.64 16,121
2023-01-24 $58.05 $58.15 $57.55 $57.92 $57.50 14,678
2023-01-23 $57.62 $58.33 $57.59 $58.21 $57.78 22,059
2023-01-20 $56.92 $57.55 $56.56 $57.55 $57.13 18,840
2023-01-19 $56.71 $56.90 $56.32 $56.64 $56.23 28,015
2023-01-18 $58.18 $58.57 $57.11 $57.14 $56.72 17,013
2023-01-17 $58.07 $58.37 $57.88 $57.93 $57.51 19,257
2023-01-13 $57.42 $58.30 $57.42 $58.11 $57.68 16,437
2023-01-12 $57.01 $57.86 $56.94 $57.78 $57.36 22,915
2023-01-11 $56.66 $57.11 $56.54 $56.98 $56.56 130,955
2023-01-10 $55.65 $56.43 $55.56 $56.34 $55.93 14,539
2023-01-09 $56.16 $56.35 $55.62 $55.73 $55.32 26,521
2023-01-06 $55.06 $55.82 $55.06 $55.65 $55.24 15,752
2023-01-05 $54.17 $54.63 $54.17 $54.42 $54.02 24,390
2023-01-04 $54.79 $55.27 $54.67 $54.84 $54.44 17,069
2023-01-03 $54.99 $55.36 $53.98 $54.42 $54.02 20,015
2022-12-30 $54.41 $54.61 $54.19 $54.61 $54.21 37,364
2022-12-29 $53.81 $54.94 $53.70 $54.85 $54.45 74,256
2022-12-28 $54.56 $54.67 $53.58 $53.64 $53.25 46,429
2022-12-27 $54.59 $54.87 $54.37 $54.62 $54.22 21,985
2022-12-23 $54.59 $54.95 $54.50 $54.89 $54.19 29,849
2022-12-22 $55.01 $55.01 $53.81 $54.70 $54.00 86,055
2022-12-21 $54.98 $55.58 $54.91 $55.31 $54.60 90,912
2022-12-20 $54.09 $54.65 $53.83 $54.50 $53.81 61,749
2022-12-19 $54.63 $54.74 $53.96 $54.09 $53.40 33,482
2022-12-16 $54.42 $54.84 $54.27 $54.66 $53.96 54,028
2022-12-15 $55.84 $55.84 $54.96 $55.06 $54.36 42,418
2022-12-14 $56.96 $57.29 $56.20 $56.47 $55.75 19,624
2022-12-13 $58.02 $58.35 $56.76 $56.94 $56.21 23,624
2022-12-12 $56.03 $56.69 $55.96 $56.54 $55.82 25,228
2022-12-09 $56.45 $56.56 $55.93 $55.93 $55.22 56,166
2022-12-08 $56.69 $57.15 $56.43 $56.59 $55.87 25,514
2022-12-07 $56.42 $56.89 $56.27 $56.30 $55.58 20,503
2022-12-06 $56.98 $57.04 $56.16 $56.48 $55.76 19,033
2022-12-05 $58.36 $58.36 $57.02 $57.11 $56.38 13,204
2022-12-02 $57.98 $58.85 $57.98 $58.66 $57.92 24,791
2022-12-01 $58.88 $58.96 $58.39 $58.43 $57.69 19,337
2022-11-30 $57.18 $58.54 $56.67 $58.54 $57.79 25,998
2022-11-29 $57.03 $57.50 $57.03 $57.26 $56.53 32,141
2022-11-28 $57.68 $57.75 $56.95 $57.04 $56.31 11,834
2022-11-25 $58.06 $58.27 $58.03 $58.06 $58.06 7,414
2022-11-23 $57.91 $58.08 $57.60 $57.83 $57.83 23,189
2022-11-22 $57.42 $57.94 $57.34 $57.94 $57.94 13,997
2022-11-21 $57.11 $57.29 $56.81 $57.21 $57.21 20,021
2022-11-18 $57.62 $57.65 $57.06 $57.32 $57.32 14,561
2022-11-17 $56.50 $57.00 $56.28 $57.00 $57.00 66,166
2022-11-16 $57.73 $57.73 $57.19 $57.22 $57.22 38,232
2022-11-15 $58.18 $58.60 $57.98 $58.12 $58.12 50,683
2022-11-14 $57.67 $58.17 $57.22 $57.22 $57.22 51,229
2022-11-11 $57.82 $58.43 $57.72 $57.79 $57.79 42,655
2022-11-10 $56.41 $57.63 $56.41 $57.57 $57.57 276,994
2022-11-09 $55.41 $55.91 $54.40 $54.43 $54.43 69,554
2022-11-08 $56.17 $56.53 $55.52 $55.81 $55.81 50,727
2022-11-07 $55.69 $56.02 $55.31 $55.87 $55.87 34,849
2022-11-04 $55.21 $55.72 $54.51 $55.37 $55.37 23,630
2022-11-03 $54.36 $54.99 $53.88 $54.67 $54.67 24,172
2022-11-02 $56.58 $56.77 $54.95 $54.95 $54.95 25,436
2022-11-01 $56.95 $56.95 $56.40 $56.66 $56.66 42,573
2022-10-31 $56.25 $56.72 $56.19 $56.43 $56.43 34,369
2022-10-28 $55.45 $56.52 $55.31 $56.39 $56.39 27,106
2022-10-27 $55.72 $56.10 $55.27 $55.27 $55.27 30,001
2022-10-26 $55.12 $56.08 $55.04 $55.21 $55.21 20,277
2022-10-25 $54.16 $55.17 $54.16 $55.01 $55.01 13,412
2022-10-24 $53.62 $53.81 $53.24 $53.65 $53.65 54,315
2022-10-21 $52.33 $53.48 $52.21 $53.27 $53.27 19,486
2022-10-20 $53.06 $53.31 $52.00 $52.09 $52.09 16,626
2022-10-19 $53.35 $53.43 $52.42 $52.95 $52.95 52,941
2022-10-18 $54.15 $54.26 $53.29 $53.69 $53.69 19,632
2022-10-17 $52.74 $53.19 $52.63 $53.19 $53.19 41,127
2022-10-14 $53.21 $53.47 $51.50 $51.67 $51.67 140,965
2022-10-13 $50.49 $52.98 $50.32 $52.83 $52.83 33,697
2022-10-12 $51.26 $51.67 $51.15 $51.49 $51.49 29,734
2022-10-11 $51.25 $52.22 $50.86 $51.64 $51.64 15,335
2022-10-10 $51.76 $51.98 $51.44 $51.56 $51.56 147,588
2022-10-07 $52.78 $52.78 $51.48 $51.77 $51.77 23,777
2022-10-06 $53.11 $53.72 $53.01 $53.15 $53.15 25,865
2022-10-05 $53.19 $53.55 $52.57 $53.42 $53.42 18,907
2022-10-04 $52.46 $53.66 $52.46 $53.64 $53.64 31,700
2022-10-03 $51.16 $52.06 $50.75 $51.75 $51.75 50,583
2022-09-30 $51.13 $51.44 $50.46 $50.52 $50.52 30,006
2022-09-29 $51.17 $51.17 $50.15 $50.78 $50.78 33,705
2022-09-28 $50.54 $52.00 $50.54 $51.71 $51.71 87,329
2022-09-27 $50.82 $51.17 $49.96 $50.36 $50.36 44,928
2022-09-26 $50.86 $51.39 $50.08 $50.18 $50.18 55,228
2022-09-23 $51.60 $51.60 $50.31 $51.04 $50.94 472,380
2022-09-22 $53.36 $53.36 $52.04 $52.17 $52.07 57,986
2022-09-21 $54.42 $54.79 $53.46 $53.50 $53.39 59,051
2022-09-20 $54.11 $54.28 $53.67 $53.95 $53.85 20,557
2022-09-19 $53.72 $54.81 $53.72 $54.69 $54.59 18,266
2022-09-16 $53.87 $54.21 $53.49 $54.18 $54.08 44,572
2022-09-15 $54.92 $55.40 $54.52 $54.75 $54.65 23,510
2022-09-14 $55.04 $55.25 $54.60 $55.01 $54.91 32,239
2022-09-13 $56.01 $56.12 $54.94 $55.09 $54.98 18,450
2022-09-12 $56.83 $57.28 $56.77 $57.12 $57.01 18,042
2022-09-09 $56.10 $56.57 $56.10 $56.42 $56.31 13,376
2022-09-08 $54.92 $55.47 $54.84 $55.47 $55.36 10,064
2022-09-07 $54.28 $55.19 $54.23 $55.14 $55.03 29,602
2022-09-06 $54.45 $54.71 $54.10 $54.38 $54.28 38,548
2022-09-02 $55.84 $55.90 $54.57 $54.87 $54.77 23,710
2022-09-01 $55.02 $55.22 $54.57 $55.18 $55.07 28,518
2022-08-31 $56.55 $56.58 $55.83 $55.92 $55.81 18,387
2022-08-30 $57.28 $57.28 $56.20 $56.36 $56.25 19,461
2022-08-29 $57.30 $57.62 $57.18 $57.26 $57.15 27,836
2022-08-26 $59.38 $59.42 $57.68 $57.79 $57.79 18,903
2022-08-25 $58.70 $59.48 $58.70 $59.47 $59.47 10,801
2022-08-24 $58.51 $58.80 $58.34 $58.58 $58.58 31,723
2022-08-23 $58.75 $59.02 $58.38 $58.43 $58.43 10,042
2022-08-22 $59.00 $59.00 $58.32 $58.49 $58.49 17,578
2022-08-19 $59.87 $59.89 $59.58 $59.74 $59.74 13,561
2022-08-18 $60.33 $60.79 $60.21 $60.69 $60.69 10,818
2022-08-17 $60.23 $60.44 $59.92 $60.13 $60.13 25,476
2022-08-16 $60.59 $61.27 $60.52 $61.09 $61.09 17,575
2022-08-15 $60.35 $60.89 $60.03 $60.80 $60.80 19,414
2022-08-12 $59.98 $60.64 $59.78 $60.60 $60.60 11,104
2022-08-11 $59.61 $60.09 $59.57 $59.59 $59.59 13,748
2022-08-10 $58.92 $59.30 $58.82 $59.23 $59.23 26,193
2022-08-09 $58.23 $58.32 $57.64 $57.91 $57.91 13,628
2022-08-08 $58.70 $59.08 $58.31 $58.60 $58.60 62,450
2022-08-05 $57.21 $58.24 $57.21 $58.21 $58.21 19,167
2022-08-04 $58.30 $58.30 $57.80 $57.89 $57.89 228,940
2022-08-03 $58.08 $58.47 $57.78 $58.17 $58.17 21,962
2022-08-02 $57.66 $58.31 $57.66 $57.77 $57.77 19,347
2022-08-01 $57.71 $58.28 $57.18 $58.11 $58.11 13,927
2022-07-29 $57.38 $58.08 $57.35 $58.01 $58.01 25,468
2022-07-28 $56.88 $57.55 $56.39 $57.44 $57.44 18,211
2022-07-27 $55.71 $56.89 $55.71 $56.73 $56.73 129,243
2022-07-26 $55.53 $55.63 $55.29 $55.42 $55.42 22,842
2022-07-25 $55.35 $55.88 $55.14 $55.80 $55.80 47,220
2022-07-22 $56.06 $56.06 $54.90 $55.21 $55.21 28,932
2022-07-21 $55.25 $56.07 $55.19 $56.05 $56.05 18,324
2022-07-20 $55.15 $55.87 $54.89 $55.81 $55.81 34,960
2022-07-19 $53.92 $55.13 $53.92 $55.11 $55.11 28,230
2022-07-18 $53.80 $54.12 $53.27 $53.28 $53.28 78,725
2022-07-15 $52.74 $53.35 $52.28 $53.35 $53.35 44,844
2022-07-14 $51.96 $52.23 $51.45 $52.18 $52.18 21,726
2022-07-13 $52.08 $52.90 $52.03 $52.72 $52.72 28,996
2022-07-12 $52.88 $53.31 $52.53 $52.80 $52.80 19,980
2022-07-11 $53.19 $53.27 $52.85 $53.00 $53.00 21,652
2022-07-08 $53.61 $54.08 $53.32 $53.67 $53.67 37,238
2022-07-07 $53.11 $53.86 $53.11 $53.83 $53.83 45,041
2022-07-06 $52.96 $53.20 $52.25 $52.82 $52.82 192,528
2022-07-05 $52.28 $53.11 $51.67 $53.04 $53.04 24,740
2022-07-01 $52.52 $53.08 $51.90 $53.08 $53.08 13,105
2022-06-30 $52.13 $52.98 $51.68 $52.50 $52.50 42,073
2022-06-29 $52.88 $52.95 $52.22 $52.73 $52.73 30,286
2022-06-28 $54.67 $54.82 $53.20 $53.20 $53.20 34,262
2022-06-27 $53.83 $54.61 $53.80 $54.26 $54.26 31,440
2022-06-24 $52.56 $53.88 $52.56 $53.53 $53.53 27,083
2022-06-23 $51.89 $52.43 $51.62 $52.43 $52.28 29,973
2022-06-22 $51.31 $52.29 $51.31 $51.80 $51.65 27,816
2022-06-21 $51.75 $52.57 $51.75 $52.14 $51.99 35,671
2022-06-17 $51.16 $51.87 $50.86 $51.36 $51.21 26,488
2022-06-16 $52.34 $52.34 $50.73 $51.07 $50.92 109,282
2022-06-15 $53.43 $54.02 $52.96 $53.32 $53.16 41,016
2022-06-14 $53.25 $53.34 $52.41 $52.86 $52.71 134,884
2022-06-13 $53.90 $53.96 $52.76 $53.09 $52.94 186,514
2022-06-10 $56.05 $56.25 $55.27 $55.57 $55.41 351,714
2022-06-09 $57.64 $57.92 $56.90 $56.90 $56.73 28,688
2022-06-08 $58.90 $58.90 $57.89 $58.00 $57.83 20,768
2022-06-07 $57.95 $59.04 $57.95 $58.96 $58.79 17,115
2022-06-06 $58.23 $58.49 $58.09 $58.40 $58.23 25,118
2022-06-03 $58.03 $58.17 $57.66 $58.09 $57.92 20,790
2022-06-02 $57.51 $58.54 $57.28 $58.54 $58.37 72,109
2022-06-01 $57.88 $57.88 $56.54 $57.21 $57.04 40,808
2022-05-31 $57.51 $57.77 $57.18 $57.48 $57.31 21,315
2022-05-27 $57.15 $58.04 $57.15 $58.04 $57.87 21,789
2022-05-26 $55.80 $56.93 $55.80 $56.68 $56.51 54,451
2022-05-25 $54.80 $55.68 $54.80 $55.50 $55.34 47,007
2022-05-24 $54.08 $54.52 $53.38 $54.50 $54.34 17,368
2022-05-23 $54.99 $55.28 $54.53 $55.08 $54.92 37,621
2022-05-20 $54.80 $54.80 $53.32 $54.09 $53.93 25,755
2022-05-19 $54.77 $55.30 $54.23 $54.52 $54.36 34,529
2022-05-18 $55.97 $55.99 $54.34 $54.72 $54.56 18,920
2022-05-17 $55.90 $56.60 $55.62 $56.60 $56.44 18,885
2022-05-16 $54.96 $55.42 $54.74 $54.95 $54.79 22,027
2022-05-13 $54.82 $55.53 $54.72 $55.04 $54.88 26,864
2022-05-12 $53.04 $54.24 $52.83 $53.96 $53.80 49,406
2022-05-11 $54.45 $55.40 $53.24 $53.43 $53.27 22,287
2022-05-10 $55.35 $55.52 $53.41 $54.57 $54.41 29,519
2022-05-09 $55.63 $56.00 $54.38 $54.54 $54.38 66,814
2022-05-06 $56.97 $56.99 $55.92 $56.32 $56.16 26,290
2022-05-05 $58.69 $58.69 $56.54 $57.15 $56.98 23,620
2022-05-04 $58.02 $59.29 $57.23 $59.17 $59.00 23,505
2022-05-03 $57.33 $58.12 $57.17 $57.88 $57.71 36,860
2022-05-02 $56.57 $57.43 $56.05 $57.22 $57.05 71,823
2022-04-29 $57.95 $58.55 $56.83 $57.02 $56.85 24,338
2022-04-28 $57.88 $58.60 $56.82 $58.20 $58.03 37,450
2022-04-27 $57.42 $57.94 $57.07 $57.30 $57.13 42,357
2022-04-26 $58.81 $58.81 $57.34 $57.34 $57.17 227,144
2022-04-25 $58.44 $59.15 $57.75 $59.03 $58.86 69,143
2022-04-22 $60.34 $60.34 $58.81 $58.87 $58.70 37,479
2022-04-21 $62.53 $62.66 $60.13 $60.13 $59.95 32,322
2022-04-20 $61.87 $62.03 $61.60 $61.73 $61.55 217,991
2022-04-19 $60.21 $61.48 $60.21 $61.26 $61.08 38,746
2022-04-18 $60.08 $60.46 $59.78 $60.14 $59.96 37,853
2022-04-14 $60.87 $61.04 $60.28 $60.32 $60.14 22,174
2022-04-13 $59.75 $60.86 $59.75 $60.75 $60.57 50,814
2022-04-12 $59.98 $60.86 $59.50 $59.77 $59.60 42,349
2022-04-11 $59.55 $60.25 $59.34 $59.48 $59.31 19,382
2022-04-08 $59.96 $60.39 $59.66 $59.70 $59.53 24,059
2022-04-07 $60.28 $60.28 $59.34 $60.01 $59.84 23,171
2022-04-06 $60.35 $60.60 $59.85 $60.06 $59.88 48,608
2022-04-05 $62.44 $62.65 $60.94 $60.94 $60.76 16,626
2022-04-04 $62.19 $62.50 $61.87 $62.34 $62.16 34,576
2022-04-01 $62.35 $62.53 $61.78 $62.49 $62.31 26,124
2022-03-31 $62.50 $62.78 $61.90 $61.91 $61.73 14,481
2022-03-30 $63.74 $63.88 $62.42 $62.66 $62.48 18,753
2022-03-29 $62.83 $63.94 $62.83 $63.78 $63.59 41,900
2022-03-28 $62.34 $62.34 $61.54 $62.34 $62.16 15,607
2022-03-25 $62.13 $62.52 $61.99 $62.47 $62.29 25,927
2022-03-24 $62.21 $62.29 $61.70 $62.24 $61.90 36,951
2022-03-23 $62.54 $62.61 $61.67 $61.74 $61.40 29,641
2022-03-22 $62.95 $63.25 $62.47 $62.79 $62.45 22,661
2022-03-21 $63.01 $63.31 $62.09 $62.38 $62.04 15,598
2022-03-18 $62.22 $63.03 $62.11 $63.03 $62.69 29,184
2022-03-17 $61.58 $62.41 $61.33 $62.29 $61.95 25,465
2022-03-16 $60.58 $61.59 $60.34 $61.59 $61.25 69,095
2022-03-15 $59.33 $60.04 $59.24 $59.94 $59.61 288,027
2022-03-14 $60.18 $60.27 $58.93 $59.44 $59.11 28,468
2022-03-11 $61.22 $61.32 $59.87 $59.87 $59.54 22,357
2022-03-10 $60.17 $60.76 $59.94 $60.72 $60.39 50,021
2022-03-09 $60.72 $61.19 $60.60 $60.94 $60.61 23,250
2022-03-08 $59.93 $60.76 $59.16 $59.16 $58.84 42,014
2022-03-07 $61.21 $61.21 $59.35 $59.52 $59.19 147,172
2022-03-04 $61.34 $61.34 $60.35 $60.79 $60.46 62,443
2022-03-03 $62.15 $62.15 $61.38 $61.83 $61.49 20,736
2022-03-02 $60.85 $62.62 $60.85 $62.32 $61.98 78,443
2022-03-01 $61.71 $61.71 $60.37 $60.70 $60.37 22,245
2022-02-28 $61.40 $62.18 $61.29 $61.94 $61.60 24,760
2022-02-25 $60.43 $61.90 $60.20 $61.65 $61.31 58,141
2022-02-24 $58.49 $60.33 $57.30 $60.30 $59.97 90,658
2022-02-23 $60.82 $60.82 $59.10 $59.10 $58.78 24,277
2022-02-22 $60.58 $61.17 $59.88 $60.15 $59.82 43,492
2022-02-18 $61.35 $61.81 $60.99 $61.10 $60.77 32,089
2022-02-17 $62.22 $62.30 $61.27 $61.42 $61.08 16,789
2022-02-16 $62.27 $62.93 $62.17 $62.83 $62.49 21,324
2022-02-15 $61.76 $62.62 $61.76 $62.51 $62.17 37,330
2022-02-14 $61.45 $61.77 $60.69 $61.17 $60.84 21,334
2022-02-11 $61.94 $62.39 $60.81 $61.16 $60.83 23,095
2022-02-10 $61.62 $63.16 $61.38 $61.74 $61.40 23,052
2022-02-09 $62.38 $62.67 $62.25 $62.67 $62.33 25,714
2022-02-08 $60.77 $61.91 $60.72 $61.88 $61.54 50,784
2022-02-07 $60.29 $61.13 $60.23 $60.58 $60.25 49,656
2022-02-04 $60.00 $60.91 $59.49 $60.52 $60.19 22,840
2022-02-03 $60.61 $61.27 $60.29 $60.29 $59.96 31,104
2022-02-02 $61.74 $61.84 $60.88 $61.32 $60.98 35,063
2022-02-01 $61.28 $61.88 $60.30 $61.85 $61.51 56,445
2022-01-31 $59.35 $61.15 $59.35 $61.12 $60.79 74,171
2022-01-28 $58.83 $59.77 $57.88 $59.77 $59.44 40,519
2022-01-27 $60.30 $60.84 $58.44 $58.73 $58.41 38,676
2022-01-26 $61.33 $61.84 $59.37 $59.85 $59.52 31,217
2022-01-25 $60.55 $61.29 $59.46 $60.23 $59.90 87,426
2022-01-24 $59.49 $61.61 $58.64 $61.20 $60.87 214,206
2022-01-21 $60.63 $61.88 $60.18 $60.20 $59.87 98,576
2022-01-20 $62.56 $63.38 $60.90 $61.13 $60.80 38,763
2022-01-19 $63.47 $63.55 $62.15 $62.15 $61.81 36,213
2022-01-18 $64.14 $64.54 $63.12 $63.21 $62.86 43,034
2022-01-14 $64.40 $65.02 $64.07 $64.71 $64.36 22,654
2022-01-13 $65.24 $65.92 $64.87 $64.87 $64.52 33,045
2022-01-12 $66.03 $66.09 $64.88 $65.26 $64.90 24,459
2022-01-11 $65.00 $65.63 $64.35 $65.44 $65.08 40,417
2022-01-10 $65.21 $65.21 $63.99 $65.05 $64.69 49,214
2022-01-07 $66.05 $66.22 $65.14 $65.16 $64.80 30,493
2022-01-06 $65.98 $66.38 $65.29 $65.90 $65.54 28,336
2022-01-05 $67.65 $67.65 $65.42 $65.42 $65.06 39,422
2022-01-04 $67.37 $67.64 $66.93 $67.49 $67.12 43,899
2022-01-03 $67.05 $67.67 $66.68 $67.21 $66.84 35,256
2021-12-31 $66.39 $66.79 $66.39 $66.50 $66.14 24,069
2021-12-30 $67.20 $67.50 $66.47 $66.47 $66.11 27,710
2021-12-29 $66.72 $66.82 $66.31 $66.66 $66.30 26,028
2021-12-28 $67.00 $67.25 $66.41 $66.67 $66.31 38,159
2021-12-27 $66.15 $66.92 $65.74 $66.85 $66.48 20,914
2021-12-23 $66.06 $66.47 $65.98 $66.29 $65.60 46,669
2021-12-22 $65.02 $65.87 $64.95 $65.87 $65.19 22,958
2021-12-21 $64.18 $65.07 $64.00 $65.03 $64.36 25,472
2021-12-20 $63.92 $63.92 $62.35 $63.46 $62.80 48,456
2021-12-17 $63.79 $64.92 $63.34 $64.30 $63.63 41,456
2021-12-16 $65.84 $65.84 $63.82 $64.04 $63.38 26,635
2021-12-15 $63.62 $65.17 $63.41 $65.14 $64.46 32,956
2021-12-14 $64.27 $64.94 $63.97 $64.17 $63.50 31,257
2021-12-13 $65.22 $65.35 $64.42 $64.68 $64.01 22,005
2021-12-10 $65.97 $66.04 $65.19 $65.45 $64.77 22,280
2021-12-09 $66.52 $66.60 $65.58 $65.71 $65.03 27,008
2021-12-08 $66.84 $67.01 $66.52 $66.93 $66.24 63,010
2021-12-07 $65.79 $67.07 $65.79 $66.45 $65.76 16,249
2021-12-06 $64.63 $65.71 $63.78 $65.33 $64.65 30,473
2021-12-03 $65.51 $65.51 $63.39 $63.86 $63.20 39,618
2021-12-02 $63.87 $65.30 $63.87 $65.01 $64.34 73,887
2021-12-01 $65.88 $66.32 $63.47 $63.51 $62.85 34,723
2021-11-30 $65.86 $65.86 $64.16 $64.70 $64.03 47,580
2021-11-29 $67.21 $67.21 $65.75 $65.84 $65.16 30,212
2021-11-26 $66.75 $66.94 $65.20 $66.03 $65.34 111,559
2021-11-24 $68.48 $68.65 $68.02 $68.46 $67.75 45,933
2021-11-23 $68.50 $68.96 $68.14 $68.68 $67.97 19,934
2021-11-22 $69.23 $69.60 $68.58 $68.58 $67.87 22,701
2021-11-19 $68.63 $69.08 $68.51 $68.52 $67.81 31,656
2021-11-18 $69.61 $69.61 $68.65 $69.11 $68.39 17,808
2021-11-17 $69.59 $69.69 $69.07 $69.44 $68.72 42,842
2021-11-16 $69.92 $70.28 $69.53 $70.22 $69.49 30,439
2021-11-15 $70.20 $70.20 $69.66 $69.92 $69.20 18,453
2021-11-12 $70.38 $70.38 $69.90 $70.10 $69.37 12,836
2021-11-11 $69.72 $70.24 $69.50 $69.96 $69.23 26,883
2021-11-10 $70.25 $70.37 $69.14 $69.41 $68.69 18,322
2021-11-09 $70.34 $70.34 $69.76 $70.11 $69.38 18,327
2021-11-08 $71.04 $71.04 $70.38 $70.38 $69.65 31,134
2021-11-05 $69.63 $70.63 $69.63 $70.22 $69.49 47,526
2021-11-04 $69.54 $69.77 $68.99 $69.16 $68.44 41,178
2021-11-03 $68.10 $69.53 $67.87 $69.25 $68.53 21,885
2021-11-02 $67.71 $67.86 $67.49 $67.72 $67.02 46,929
2021-11-01 $66.74 $67.79 $66.74 $67.64 $66.94 51,250
2021-10-29 $66.15 $66.29 $65.84 $66.22 $65.53 33,657
2021-10-28 $65.27 $66.06 $65.27 $66.05 $65.37 19,557
2021-10-27 $66.12 $66.12 $64.85 $64.90 $64.23 18,121
2021-10-26 $66.91 $66.91 $66.11 $66.12 $65.43 32,872
2021-10-25 $65.94 $66.68 $65.94 $66.65 $65.96 23,635
2021-10-22 $66.34 $66.34 $65.63 $66.06 $65.38 18,709
2021-10-21 $66.15 $66.21 $65.70 $66.03 $65.34 18,510
2021-10-20 $65.63 $65.97 $65.28 $65.73 $65.05 23,392
2021-10-19 $65.63 $65.63 $65.04 $65.28 $64.60 26,244
2021-10-18 $64.80 $65.31 $64.50 $65.26 $64.58 23,225
2021-10-15 $66.04 $66.04 $65.11 $65.20 $64.52 17,461
2021-10-14 $65.29 $65.34 $64.96 $65.34 $64.66 19,915
2021-10-13 $64.38 $64.46 $63.82 $64.46 $63.79 17,235
2021-10-12 $64.37 $64.46 $63.98 $64.20 $63.53 19,681
2021-10-11 $64.63 $64.84 $64.03 $64.04 $63.38 11,632
2021-10-08 $64.67 $64.99 $64.40 $64.41 $63.74 19,634
2021-10-07 $64.14 $65.24 $64.14 $64.65 $63.98 20,304
2021-10-06 $63.59 $63.92 $62.89 $63.92 $63.26 38,488
2021-10-05 $64.21 $64.57 $63.72 $64.01 $63.35 23,369
2021-10-04 $64.47 $64.47 $63.41 $63.91 $63.25 20,006
2021-10-01 $63.68 $64.57 $62.91 $64.21 $63.54 21,610
2021-09-30 $64.39 $64.39 $63.01 $63.01 $62.36 17,430
2021-09-29 $63.75 $64.14 $63.67 $63.82 $63.16 14,758
2021-09-28 $64.84 $64.94 $63.70 $63.78 $63.12 26,449
2021-09-27 $64.75 $65.49 $64.66 $65.03 $64.36 21,886
2021-09-24 $64.42 $64.52 $63.99 $64.10 $63.44 21,301
2021-09-23 $63.90 $64.76 $63.62 $64.23 $63.45 14,372
2021-09-22 $62.98 $63.91 $62.98 $63.41 $62.64 38,104
2021-09-21 $62.52 $62.75 $61.95 $62.43 $61.67 30,115
2021-09-20 $62.33 $62.60 $61.55 $62.60 $61.84 47,288
2021-09-17 $63.54 $63.72 $63.15 $63.49 $62.72 33,880
2021-09-16 $63.61 $63.77 $63.22 $63.45 $62.68 16,668
2021-09-15 $63.14 $63.63 $62.91 $63.55 $62.77 22,160
2021-09-14 $63.66 $63.90 $62.78 $62.92 $62.15 26,731
2021-09-13 $64.10 $64.10 $63.30 $63.70 $62.92 46,273
2021-09-10 $64.61 $64.61 $63.42 $63.52 $62.75 69,146
2021-09-09 $64.20 $64.70 $63.98 $64.17 $63.39 16,684
2021-09-08 $64.20 $64.54 $63.97 $64.10 $63.32 43,290
2021-09-07 $65.49 $65.49 $64.74 $64.74 $63.95 26,319
2021-09-03 $65.57 $65.57 $65.15 $65.34 $64.54 15,802
2021-09-02 $65.48 $65.90 $65.38 $65.59 $64.79 14,832
2021-09-01 $65.10 $65.54 $64.62 $65.39 $64.59 91,102
2021-08-31 $64.99 $65.19 $64.73 $64.94 $64.15 16,836
2021-08-30 $65.08 $65.16 $64.79 $64.88 $64.09 38,120
2021-08-27 $63.98 $65.42 $63.75 $65.13 $64.34 15,404
2021-08-26 $64.38 $64.38 $63.45 $63.45 $62.68 66,393
2021-08-25 $63.81 $64.60 $63.81 $64.25 $63.47 97,171
2021-08-24 $63.69 $63.99 $63.44 $63.76 $62.98 19,997
2021-08-23 $62.87 $63.43 $62.87 $63.43 $62.66 33,871
2021-08-20 $61.62 $62.57 $61.62 $62.57 $61.81 12,801
2021-08-19 $62.08 $62.08 $61.19 $61.47 $60.72 25,203
2021-08-18 $62.43 $63.06 $62.07 $62.07 $61.31 26,037
2021-08-17 $62.72 $62.96 $62.28 $62.68 $61.92 31,109
2021-08-16 $63.70 $63.82 $63.16 $63.54 $62.77 26,389
2021-08-13 $64.64 $64.64 $63.80 $63.88 $63.10 9,011
2021-08-12 $65.02 $65.02 $64.13 $64.24 $63.46 23,739
2021-08-11 $64.66 $64.66 $63.81 $64.54 $63.75 73,233
2021-08-10 $63.77 $64.44 $63.77 $64.23 $63.44 25,174
2021-08-09 $64.02 $64.32 $63.84 $64.11 $63.33 30,872
2021-08-06 $64.40 $64.66 $64.04 $64.40 $63.61 26,937
2021-08-05 $63.50 $63.95 $63.32 $63.86 $63.08 25,584
2021-08-04 $63.13 $63.60 $62.63 $62.63 $61.87 23,362
2021-08-03 $63.19 $63.78 $62.71 $63.62 $62.84 26,159
2021-08-02 $64.05 $64.46 $63.30 $63.30 $62.53 20,209
2021-07-30 $63.69 $64.26 $63.34 $63.37 $62.60 10,065
2021-07-29 $63.82 $64.33 $63.80 $63.95 $63.17 12,613
2021-07-28 $63.02 $63.62 $62.39 $63.26 $62.49 25,446
2021-07-27 $62.98 $62.98 $61.91 $62.44 $61.68 23,561
2021-07-26 $63.34 $63.51 $62.84 $63.11 $62.34 25,285
2021-07-23 $62.75 $62.87 $62.23 $62.76 $61.99 22,741
2021-07-22 $63.03 $63.03 $62.22 $62.29 $61.53 42,969
2021-07-21 $62.85 $63.45 $62.85 $63.45 $62.68 28,099
2021-07-20 $60.74 $62.59 $60.74 $62.30 $61.54 23,872
2021-07-19 $60.40 $61.24 $59.97 $60.47 $59.73 300,144
2021-07-16 $62.60 $62.76 $61.33 $61.33 $60.58 23,725
2021-07-15 $62.09 $62.56 $61.67 $62.30 $61.54 42,229
2021-07-14 $63.47 $63.99 $62.54 $62.59 $61.83 51,212
2021-07-13 $64.03 $64.03 $63.37 $63.37 $62.60 13,533
2021-07-12 $63.86 $64.54 $63.86 $64.38 $63.59 14,615
2021-07-09 $63.71 $64.34 $63.71 $64.30 $63.51 24,726
2021-07-08 $62.82 $63.53 $62.07 $62.87 $62.10 28,326
2021-07-07 $64.19 $64.19 $63.32 $63.69 $62.91 26,250
2021-07-06 $64.70 $64.70 $63.49 $64.10 $63.32 22,760
2021-07-02 $66.03 $66.03 $64.75 $64.83 $64.04 16,534
2021-07-01 $65.69 $65.69 $65.12 $65.49 $64.69 19,452
2021-06-30 $64.90 $65.10 $64.67 $65.02 $64.22 338,844
2021-06-29 $65.16 $65.46 $64.81 $64.89 $64.10 33,051
2021-06-28 $65.44 $65.44 $64.70 $65.22 $64.42 36,757
2021-06-25 $65.74 $66.12 $65.46 $65.46 $64.66 26,276
2021-06-24 $65.38 $65.62 $64.85 $65.62 $64.82 35,296
2021-06-23 $64.96 $65.10 $64.64 $64.68 $63.79 21,026
2021-06-22 $64.03 $64.60 $63.82 $64.46 $63.57 27,313
2021-06-21 $63.16 $64.39 $63.16 $64.36 $63.47 33,254
2021-06-18 $63.76 $63.91 $62.73 $62.86 $61.99 17,527
2021-06-17 $65.05 $65.05 $63.78 $64.46 $63.57 49,819
2021-06-16 $64.85 $65.39 $64.72 $65.20 $64.30 42,887
2021-06-15 $65.06 $65.31 $64.72 $65.27 $64.37 22,648
2021-06-14 $65.82 $65.82 $65.03 $65.19 $64.29 21,112
2021-06-11 $65.35 $65.58 $65.20 $65.48 $64.58 24,418
2021-06-10 $65.69 $65.69 $64.90 $64.93 $64.03 18,211
2021-06-09 $65.95 $66.02 $65.35 $65.42 $64.52 20,249
2021-06-08 $65.50 $65.99 $65.12 $65.96 $65.05 39,546
2021-06-07 $64.74 $65.29 $64.71 $65.13 $64.23 24,433
2021-06-04 $64.74 $64.74 $64.21 $64.61 $63.72 31,887
2021-06-03 $64.36 $64.36 $63.59 $64.23 $63.34 24,578
2021-06-02 $64.97 $64.97 $64.29 $64.55 $63.66 38,929
2021-06-01 $64.52 $64.95 $64.24 $64.84 $63.95 26,887
2021-05-28 $64.43 $64.43 $63.89 $64.15 $63.27 23,460
2021-05-27 $63.99 $64.41 $63.68 $64.30 $63.41 26,737
2021-05-26 $62.83 $63.67 $62.83 $63.55 $62.67 31,762
2021-05-25 $63.24 $63.54 $62.38 $62.38 $61.52 26,713
2021-05-24 $63.09 $63.44 $62.92 $63.19 $62.32 48,053
2021-05-21 $63.17 $63.43 $62.77 $62.83 $61.96 21,753
2021-05-20 $62.66 $62.70 $61.83 $62.67 $61.81 22,829
2021-05-19 $62.21 $62.33 $61.13 $62.33 $61.47 28,117
2021-05-18 $63.19 $63.59 $62.55 $62.66 $61.80 27,836
2021-05-17 $62.66 $63.18 $62.25 $63.07 $62.20 23,820
2021-05-14 $62.47 $63.18 $62.09 $63.05 $62.18 33,669
2021-05-13 $61.18 $61.89 $60.59 $61.57 $60.72 28,254
2021-05-12 $62.20 $62.24 $60.37 $60.37 $59.54 40,631
2021-05-11 $61.53 $62.55 $61.39 $62.41 $61.55 43,949
2021-05-10 $64.04 $64.11 $62.72 $62.77 $61.90 45,224
2021-05-07 $63.74 $64.21 $63.64 $64.18 $63.30 39,258
2021-05-06 $63.41 $63.54 $62.33 $63.54 $62.66 23,779
2021-05-05 $63.83 $63.83 $62.95 $63.30 $62.43 28,600
2021-05-04 $64.09 $64.09 $62.83 $63.55 $62.67 25,676
2021-05-03 $64.35 $64.44 $63.87 $64.21 $63.32 40,803
2021-04-30 $64.05 $64.21 $63.47 $63.60 $62.72 17,309
2021-04-29 $65.43 $65.43 $64.00 $64.42 $63.53 19,927
2021-04-28 $64.17 $64.72 $64.17 $64.49 $63.60 43,202
2021-04-27 $64.65 $64.83 $64.39 $64.53 $63.64 33,664
2021-04-26 $64.07 $64.69 $64.07 $64.46 $63.57 28,130
2021-04-23 $62.87 $64.33 $62.87 $64.04 $63.15 35,727
2021-04-22 $63.25 $63.78 $62.75 $62.78 $61.91 26,008
2021-04-21 $62.28 $63.20 $61.61 $63.20 $62.33 25,608
2021-04-20 $63.09 $63.09 $61.29 $61.80 $60.95 44,184
2021-04-19 $63.90 $63.90 $62.58 $62.98 $62.11 116,112
2021-04-16 $63.79 $64.05 $63.42 $63.91 $63.03 26,791
2021-04-15 $63.64 $63.66 $63.21 $63.56 $62.68 25,412
2021-04-14 $63.17 $63.95 $63.16 $63.40 $62.53 33,665
2021-04-13 $63.40 $63.40 $62.38 $62.91 $62.04 30,466
2021-04-12 $63.21 $63.25 $62.71 $63.14 $62.27 19,414
2021-04-09 $62.80 $63.39 $62.80 $63.22 $62.35 40,908
2021-04-08 $62.61 $63.17 $62.25 $63.04 $62.17 34,413
2021-04-07 $63.92 $63.92 $62.48 $62.56 $61.70 76,087
2021-04-06 $63.97 $64.11 $63.46 $63.62 $62.74 68,251
2021-04-05 $63.61 $63.83 $63.06 $63.72 $62.84 72,632
2021-04-01 $62.37 $63.42 $62.37 $63.42 $62.55 34,269
2021-03-31 $62.39 $62.88 $62.10 $62.38 $61.52 57,605
2021-03-30 $60.46 $61.95 $60.46 $61.66 $60.81 44,924
2021-03-29 $62.40 $62.63 $60.73 $60.73 $59.89 47,903
2021-03-26 $61.62 $62.49 $61.37 $62.35 $61.49 23,979
2021-03-25 $59.76 $61.58 $59.15 $61.45 $60.60 77,894
2021-03-24 $61.70 $62.59 $60.04 $60.04 $59.10 35,038
2021-03-23 $62.83 $63.48 $61.21 $61.40 $60.44 57,515
2021-03-22 $64.02 $64.02 $63.22 $63.46 $62.47 168,452
2021-03-19 $63.86 $64.39 $62.93 $64.01 $63.01 62,981
2021-03-18 $65.42 $65.53 $63.35 $63.35 $62.36 54,828
2021-03-17 $64.89 $65.31 $64.11 $65.31 $64.29 26,319
2021-03-16 $65.83 $65.83 $64.65 $64.81 $63.80 58,230
2021-03-15 $66.18 $66.18 $65.27 $65.41 $64.39 51,726
2021-03-12 $65.00 $65.96 $65.00 $65.96 $64.93 50,477
2021-03-11 $64.93 $65.27 $64.57 $64.93 $63.92 33,620
2021-03-10 $63.54 $64.63 $63.54 $64.18 $63.18 62,351
2021-03-09 $62.61 $63.59 $62.59 $62.95 $61.97 37,798
2021-03-08 $61.34 $62.76 $61.30 $61.84 $60.88 56,167
2021-03-05 $60.74 $61.22 $58.51 $61.22 $60.26 63,348
2021-03-04 $61.74 $61.74 $58.99 $59.86 $58.93 57,104
2021-03-03 $62.63 $62.77 $61.51 $61.51 $60.55 52,888
2021-03-02 $63.46 $63.46 $61.99 $62.08 $61.11 59,954
2021-03-01 $62.29 $63.28 $62.21 $63.20 $62.21 23,074
2021-02-26 $61.20 $61.95 $60.52 $61.23 $60.27 46,572
2021-02-25 $63.46 $63.91 $61.09 $61.16 $60.21 34,698
2021-02-24 $62.19 $63.33 $61.81 $63.30 $62.31 40,223
2021-02-23 $61.78 $61.95 $60.52 $61.73 $60.76 111,633
2021-02-22 $61.91 $62.79 $61.91 $62.21 $61.24 63,883
2021-02-19 $62.15 $62.78 $61.89 $62.63 $61.65 393,920
2021-02-18 $62.19 $62.19 $61.21 $61.41 $60.45 29,540
2021-02-17 $62.35 $62.46 $61.62 $62.33 $61.36 23,224
2021-02-16 $63.60 $63.60 $62.64 $62.90 $61.92 22,680
2021-02-12 $62.89 $63.37 $62.73 $63.37 $62.38 19,046
2021-02-11 $63.33 $63.54 $62.25 $63.00 $62.02 32,747
2021-02-10 $64.30 $64.30 $62.55 $63.15 $62.17 148,756
2021-02-09 $62.81 $63.67 $62.81 $63.63 $62.64 23,945
2021-02-08 $61.82 $63.20 $61.82 $63.20 $62.21 29,776
2021-02-05 $61.22 $61.43 $60.49 $61.43 $60.47 20,488
2021-02-04 $59.79 $60.69 $59.70 $60.51 $59.57 44,462
2021-02-03 $59.65 $59.65 $58.80 $59.42 $58.49 21,318
2021-02-02 $58.94 $59.98 $58.62 $59.22 $58.30 20,105
2021-02-01 $58.29 $59.05 $57.49 $59.05 $58.13 92,723
2021-01-29 $59.14 $59.14 $57.48 $57.76 $56.86 22,687
2021-01-28 $59.40 $59.81 $58.29 $58.60 $57.69 38,769
2021-01-27 $59.08 $59.75 $58.41 $59.16 $58.24 55,471
2021-01-26 $60.39 $60.42 $59.20 $59.65 $58.72 15,391
2021-01-25 $59.95 $60.71 $59.00 $59.40 $58.47 28,076
2021-01-22 $58.80 $59.70 $58.40 $59.61 $58.68 18,434
2021-01-21 $59.85 $59.85 $58.58 $59.11 $58.19 16,156
2021-01-20 $59.48 $59.70 $59.09 $59.31 $58.39 17,550
2021-01-19 $59.17 $59.17 $58.52 $58.84 $57.92 30,814
2021-01-15 $58.78 $58.78 $57.91 $58.49 $57.58 17,151
2021-01-14 $58.69 $59.44 $58.69 $59.27 $58.35 30,625
2021-01-13 $58.20 $58.40 $57.92 $57.96 $57.06 13,205
2021-01-12 $58.06 $58.44 $57.96 $58.44 $57.53 20,853
2021-01-11 $56.82 $57.59 $56.82 $57.33 $56.44 33,250
2021-01-08 $58.24 $58.24 $56.63 $57.17 $56.28 27,675
2021-01-07 $57.24 $57.65 $57.00 $57.58 $56.68 16,050
2021-01-06 $55.12 $57.29 $55.12 $56.75 $55.87 29,892
2021-01-05 $53.47 $54.79 $53.47 $54.57 $53.72 37,645
2021-01-04 $54.67 $54.67 $52.94 $53.65 $52.81 27,241
2020-12-31 $53.83 $54.42 $53.83 $54.13 $53.29 16,810
2020-12-30 $54.09 $54.44 $54.05 $54.34 $53.49 21,410
2020-12-29 $54.58 $54.58 $53.50 $53.70 $52.86 14,182
2020-12-28 $55.25 $55.25 $54.69 $54.69 $53.83 11,608
2020-12-24 $54.74 $54.87 $54.52 $54.79 $53.94 10,725
2020-12-23 $54.85 $55.00 $54.70 $54.82 $53.82 15,926
2020-12-22 $54.59 $54.63 $54.24 $54.47 $53.48 8,398
2020-12-21 $53.72 $54.13 $53.22 $54.00 $53.02 73,358
2020-12-18 $54.46 $54.85 $53.80 $54.09 $53.11 17,736
2020-12-17 $54.01 $54.56 $54.01 $54.35 $53.36 19,836
2020-12-16 $54.35 $54.35 $53.63 $53.82 $52.84 23,890
2020-12-15 $53.28 $54.00 $52.81 $54.00 $53.02 9,913
2020-12-14 $53.01 $53.38 $52.61 $52.61 $51.65 14,528
2020-12-11 $52.67 $52.95 $52.14 $52.57 $51.61 12,946
2020-12-10 $52.25 $52.85 $52.21 $52.80 $51.84 12,302
2020-12-09 $53.31 $53.31 $52.13 $52.48 $51.53 11,615
2020-12-08 $52.19 $52.75 $52.19 $52.75 $51.79 20,117
2020-12-07 $52.18 $52.28 $51.90 $52.22 $51.27 14,082
2020-12-04 $51.16 $52.18 $51.16 $52.15 $51.20 9,782
2020-12-03 $50.85 $51.27 $50.84 $50.99 $50.06 16,547
2020-12-02 $50.36 $50.82 $50.36 $50.60 $49.68 13,499
2020-12-01 $51.01 $51.04 $50.45 $50.81 $49.89 33,152
2020-11-30 $51.03 $51.03 $50.12 $50.50 $49.58 24,924
2020-11-27 $51.01 $51.15 $50.79 $51.13 $50.20 14,418
2020-11-25 $51.37 $51.37 $50.58 $50.92 $49.99 18,067
2020-11-24 $50.65 $51.45 $50.65 $51.31 $50.38 168,739
2020-11-23 $49.88 $50.39 $49.83 $50.18 $49.27 31,622
2020-11-20 $49.45 $49.61 $49.21 $49.51 $48.61 10,837
2020-11-19 $49.27 $49.54 $48.87 $49.54 $48.64 13,620
2020-11-18 $49.72 $49.86 $49.13 $49.13 $48.23 10,050
2020-11-17 $49.28 $49.92 $48.69 $49.83 $48.92 58,190
2020-11-16 $49.42 $49.53 $49.03 $49.41 $48.51 250,508
2020-11-13 $48.26 $48.59 $47.85 $48.37 $47.49 24,146
2020-11-12 $47.86 $48.03 $47.08 $47.57 $46.70 25,722
2020-11-11 $48.07 $48.18 $47.80 $48.13 $47.26 19,826
2020-11-10 $47.41 $48.55 $47.41 $48.17 $47.29 17,119
2020-11-09 $48.54 $48.54 $47.15 $47.15 $46.29 103,863
2020-11-06 $46.18 $46.26 $45.75 $45.76 $44.93 14,467
2020-11-05 $45.42 $46.45 $45.42 $46.45 $45.61 29,323
2020-11-04 $44.85 $45.44 $44.50 $44.98 $44.16 12,945
2020-11-03 $44.38 $45.28 $44.38 $45.18 $44.36 15,963
2020-11-02 $43.73 $43.80 $43.37 $43.79 $42.99 31,527
2020-10-30 $43.37 $43.37 $42.72 $43.20 $42.41 29,133
2020-10-29 $43.15 $43.75 $43.02 $43.69 $42.90 9,949
2020-10-28 $43.43 $43.50 $43.03 $43.03 $42.25 9,552
2020-10-27 $44.79 $44.79 $44.24 $44.42 $43.61 14,600
2020-10-26 $45.14 $45.15 $44.34 $44.84 $44.02 21,487
2020-10-23 $45.63 $45.79 $45.26 $45.70 $44.87 24,899
2020-10-22 $45.28 $45.49 $45.07 $45.41 $44.58 37,052
2020-10-21 $45.16 $45.40 $44.80 $44.90 $44.09 9,599
2020-10-20 $45.22 $45.66 $45.12 $45.36 $44.53 13,933
2020-10-19 $45.84 $46.02 $44.99 $45.20 $44.38 13,834
2020-10-16 $45.91 $46.09 $45.75 $45.80 $44.97 17,298
2020-10-15 $44.78 $45.88 $44.78 $45.84 $45.01 10,212
2020-10-14 $46.14 $46.14 $45.32 $45.45 $44.62 21,002
2020-10-13 $46.04 $46.04 $45.53 $45.81 $44.98 12,377
2020-10-12 $46.49 $46.49 $45.60 $46.09 $45.25 13,406
2020-10-09 $46.06 $46.06 $45.57 $45.91 $45.07 23,208
2020-10-08 $45.53 $45.64 $45.23 $45.61 $44.78 18,672
2020-10-07 $44.97 $45.09 $44.67 $45.08 $44.26 14,878
2020-10-06 $44.51 $45.31 $44.07 $44.21 $43.41 25,529
2020-10-05 $43.39 $44.27 $43.39 $44.27 $43.46 16,146
2020-10-02 $42.46 $43.21 $42.22 $43.16 $42.37 13,617
2020-10-01 $42.28 $42.94 $41.98 $42.94 $42.16 23,137
2020-09-30 $42.34 $42.54 $41.80 $42.11 $41.35 22,648
2020-09-29 $42.27 $42.27 $41.67 $41.97 $41.20 19,867
2020-09-28 $41.80 $42.29 $41.76 $42.15 $41.38 18,013
2020-09-25 $40.66 $41.24 $40.58 $41.15 $40.40 13,634
2020-09-24 $40.64 $41.07 $40.17 $40.67 $39.93 17,887
2020-09-23 $41.96 $41.96 $40.65 $40.68 $39.83 24,311
2020-09-22 $41.67 $41.86 $41.19 $41.84 $40.96 36,861
2020-09-21 $41.89 $41.94 $41.10 $41.58 $40.71 21,446
2020-09-18 $43.18 $43.43 $42.53 $43.05 $42.15 66,096
2020-09-17 $42.54 $43.19 $42.54 $43.08 $42.18 17,328
2020-09-16 $43.29 $43.72 $43.16 $43.24 $42.34 6,779
2020-09-15 $43.12 $43.26 $42.82 $42.96 $42.06 12,150
2020-09-14 $42.56 $42.92 $42.38 $42.92 $42.02 14,132
2020-09-11 $42.41 $42.41 $41.75 $41.94 $41.06 66,327
2020-09-10 $42.84 $42.89 $42.16 $42.19 $41.31 11,919
2020-09-09 $42.50 $42.80 $42.44 $42.59 $41.70 49,525
2020-09-08 $41.97 $42.75 $41.97 $42.08 $41.20 38,537
2020-09-04 $43.79 $43.79 $42.30 $42.92 $42.02 22,251
2020-09-03 $44.30 $44.33 $43.03 $43.22 $42.32 13,699
2020-09-02 $43.97 $44.62 $43.97 $44.46 $43.53 19,499
2020-09-01 $43.35 $44.00 $43.35 $44.00 $43.08 20,643
2020-08-31 $43.77 $43.88 $43.63 $43.63 $42.72 13,445
2020-08-28 $43.81 $44.03 $43.68 $44.02 $43.10 24,669
2020-08-27 $44.14 $44.21 $43.44 $43.78 $42.86 17,172
2020-08-26 $44.00 $44.00 $43.57 $43.76 $42.84 16,190
2020-08-25 $43.87 $43.97 $43.61 $43.97 $43.05 7,939
2020-08-24 $43.74 $44.02 $43.65 $44.02 $43.10 12,595
2020-08-21 $43.53 $43.73 $43.35 $43.59 $42.68 12,481
2020-08-20 $43.59 $44.08 $43.59 $43.95 $43.03 48,550
2020-08-19 $44.27 $44.47 $44.03 $44.15 $43.23 12,683
2020-08-18 $44.34 $44.34 $43.90 $44.10 $43.18 74,474
2020-08-17 $44.46 $44.52 $44.24 $44.52 $43.59 19,022
2020-08-14 $43.97 $44.45 $43.97 $44.19 $43.27 20,980
2020-08-13 $44.19 $44.62 $44.16 $44.35 $43.42 34,687
2020-08-12 $44.60 $44.64 $44.16 $44.35 $43.42 13,895
2020-08-11 $44.83 $44.92 $44.25 $44.25 $43.32 19,918
2020-08-10 $44.01 $44.56 $44.01 $44.37 $43.44 26,891
2020-08-07 $43.12 $43.84 $43.12 $43.84 $42.92 6,449
2020-08-06 $43.27 $43.33 $42.96 $43.23 $42.32 22,477
2020-08-05 $42.70 $43.24 $42.67 $43.24 $42.33 6,642
2020-08-04 $42.15 $42.40 $42.07 $42.36 $41.47 26,031
2020-08-03 $41.71 $42.19 $41.67 $42.19 $41.31 14,179
2020-07-31 $41.76 $41.76 $41.04 $41.52 $40.65 6,693
2020-07-30 $41.35 $41.86 $41.16 $41.80 $40.93 12,793
2020-07-29 $41.58 $41.99 $41.51 $41.92 $41.04 6,335
2020-07-28 $41.40 $41.40 $40.98 $41.08 $40.22 8,541
2020-07-27 $41.18 $41.38 $40.90 $41.38 $40.52 16,665
2020-07-24 $41.08 $41.19 $40.83 $40.92 $40.06 17,084
2020-07-23 $41.53 $41.87 $41.32 $41.50 $40.63 15,724
2020-07-22 $41.44 $41.46 $41.27 $41.38 $40.51 9,009
2020-07-21 $41.55 $41.65 $41.28 $41.43 $40.56 10,878
2020-07-20 $40.79 $40.81 $40.55 $40.75 $39.90 15,116
2020-07-17 $40.93 $41.16 $40.66 $40.93 $40.07 7,921
2020-07-16 $40.75 $40.92 $40.58 $40.89 $40.03 17,182
2020-07-15 $40.36 $41.18 $40.36 $41.13 $40.27 11,129
2020-07-14 $39.01 $39.67 $38.76 $39.67 $38.84 10,208
2020-07-13 $39.79 $40.14 $38.92 $38.92 $38.11 17,162
2020-07-10 $38.60 $39.48 $38.60 $39.48 $38.65 20,100
2020-07-09 $39.47 $39.47 $38.35 $38.78 $37.97 13,138
2020-07-08 $39.45 $39.74 $38.84 $39.49 $38.66 20,252
2020-07-07 $39.65 $40.00 $39.19 $39.30 $38.47 13,570
2020-07-06 $40.69 $40.69 $39.99 $40.19 $39.35 202,000
2020-07-02 $40.51 $40.54 $39.85 $39.88 $39.05 61,343
2020-07-01 $40.30 $40.30 $39.57 $39.66 $38.83 401,710
2020-06-30 $39.54 $40.12 $39.50 $40.12 $39.28 28,588
2020-06-29 $38.50 $39.48 $38.50 $39.41 $38.59 14,346
2020-06-26 $38.75 $38.75 $38.07 $38.22 $37.41 34,893
2020-06-25 $38.29 $39.07 $38.23 $39.07 $38.25 6,167
2020-06-24 $39.07 $39.10 $38.12 $38.65 $37.84 43,583
2020-06-23 $40.35 $40.35 $40.03 $40.06 $39.13 4,068
2020-06-22 $38.88 $39.94 $38.88 $39.88 $38.95 18,242
2020-06-19 $40.24 $40.36 $39.38 $39.48 $38.56 23,813
2020-06-18 $39.41 $40.21 $39.32 $39.84 $38.91 113,193
2020-06-17 $41.07 $41.07 $39.89 $39.89 $38.96 22,006
2020-06-16 $40.95 $41.21 $40.08 $40.53 $39.59 26,571
2020-06-15 $38.28 $39.90 $38.15 $39.56 $38.64 35,327
2020-06-12 $39.65 $39.65 $38.17 $38.88 $37.98 11,930
2020-06-11 $39.34 $39.63 $38.00 $38.15 $37.26 16,742
2020-06-10 $41.27 $41.97 $41.26 $41.28 $40.32 83,643
2020-06-09 $42.28 $42.88 $42.06 $42.50 $41.51 21,317
2020-06-08 $43.16 $43.35 $42.92 $43.16 $42.16 14,107
2020-06-05 $42.61 $43.06 $42.39 $42.55 $41.56 13,161
2020-06-04 $40.37 $40.97 $40.36 $40.92 $39.97 6,668
2020-06-03 $40.26 $41.07 $40.26 $40.80 $39.85 20,413
2020-06-02 $39.47 $39.76 $39.27 $39.71 $38.79 43,432
2020-06-01 $39.27 $39.62 $39.23 $39.38 $38.46 10,405
2020-05-29 $38.72 $39.06 $38.39 $39.03 $38.12 18,789
2020-05-28 $40.41 $40.52 $39.10 $39.36 $38.44 8,897
2020-05-27 $39.88 $40.27 $39.07 $40.27 $39.33 106,314
2020-05-26 $39.60 $39.60 $38.81 $38.91 $38.00 13,135
2020-05-22 $37.50 $37.59 $37.16 $37.58 $36.70 23,327
2020-05-21 $37.21 $37.76 $37.21 $37.55 $36.68 66,006
2020-05-20 $37.17 $37.61 $37.17 $37.34 $36.47 16,068
2020-05-19 $37.13 $37.20 $36.41 $36.41 $35.56 9,923
2020-05-18 $36.14 $37.23 $36.14 $37.11 $36.25 21,513
2020-05-15 $33.84 $34.92 $33.84 $34.92 $34.11 12,128
2020-05-14 $33.66 $34.40 $32.83 $34.40 $33.60 20,868
2020-05-13 $35.04 $35.09 $33.68 $34.19 $33.39 23,678
2020-05-12 $37.17 $37.17 $35.52 $35.52 $34.69 17,978
2020-05-11 $36.56 $37.15 $36.30 $36.92 $36.06 10,593
2020-05-08 $36.79 $37.22 $36.79 $37.17 $36.30 7,338
2020-05-07 $35.54 $36.09 $35.54 $35.79 $34.95 8,928
2020-05-06 $35.90 $35.90 $35.24 $35.27 $34.44 11,965
2020-05-05 $36.52 $36.55 $35.56 $35.70 $34.87 63,585
2020-05-04 $35.26 $35.51 $34.82 $35.51 $34.68 17,120
2020-05-01 $36.11 $36.11 $35.05 $35.63 $34.80 27,792
2020-04-30 $37.41 $37.58 $36.94 $37.06 $36.20 29,634
2020-04-29 $37.03 $39.13 $37.03 $38.47 $37.58 26,865
2020-04-28 $36.59 $36.76 $35.93 $36.58 $35.73 22,825
2020-04-27 $34.70 $36.06 $34.70 $35.88 $35.05 18,207
2020-04-24 $34.06 $34.54 $33.72 $34.44 $33.64 40,236
2020-04-23 $33.73 $34.40 $33.70 $33.91 $33.12 65,539
2020-04-22 $33.65 $33.69 $33.38 $33.59 $32.81 19,018
2020-04-21 $33.01 $33.31 $32.91 $33.23 $32.46 20,897
2020-04-20 $34.00 $34.51 $33.75 $33.89 $33.10 27,074
2020-04-17 $34.08 $34.56 $33.91 $34.56 $33.76 29,080
2020-04-16 $33.31 $33.31 $32.34 $33.07 $32.30 22,799
2020-04-15 $33.47 $33.55 $33.04 $33.33 $32.55 54,847
2020-04-14 $34.66 $35.18 $34.34 $34.88 $34.07 29,080
2020-04-13 $35.03 $35.03 $33.85 $34.26 $33.46 28,434
2020-04-09 $34.19 $35.24 $34.19 $35.17 $34.35 19,000
2020-04-08 $32.71 $33.75 $32.32 $33.67 $32.89 14,178
2020-04-07 $33.02 $33.51 $31.96 $32.20 $31.45 16,350
2020-04-06 $30.59 $32.14 $30.59 $31.99 $31.25 27,680
2020-04-03 $30.31 $30.59 $29.12 $29.72 $29.03 35,683
2020-04-02 $30.32 $31.31 $29.87 $30.69 $29.98 14,394
2020-04-01 $32.50 $32.50 $30.19 $30.46 $29.75 59,950
2020-03-31 $32.70 $37.00 $32.52 $35.46 $34.64 53,613
2020-03-30 $31.93 $33.29 $31.81 $32.56 $31.80 27,956
2020-03-27 $31.83 $32.78 $31.76 $32.07 $31.32 50,477
2020-03-26 $31.49 $33.29 $31.49 $33.27 $32.50 111,801
2020-03-25 $30.70 $32.08 $30.21 $31.32 $30.59 19,332
2020-03-24 $30.21 $30.90 $29.81 $30.68 $29.82 22,590
2020-03-23 $28.74 $28.89 $27.16 $28.45 $27.65 266,517
2020-03-20 $30.44 $30.60 $28.63 $28.63 $27.82 15,613
2020-03-19 $28.08 $31.63 $27.09 $29.91 $29.07 30,101
2020-03-18 $29.34 $30.43 $26.89 $28.77 $27.96 38,932
2020-03-17 $30.26 $31.54 $29.01 $31.39 $30.51 24,244
2020-03-16 $32.57 $32.57 $29.13 $29.90 $29.06 65,968
2020-03-13 $33.72 $33.75 $31.85 $32.69 $31.77 37,248
2020-03-12 $33.49 $34.89 $31.73 $32.28 $31.37 40,153
2020-03-11 $37.26 $37.27 $35.59 $36.02 $35.01 20,322
2020-03-10 $38.68 $38.68 $36.53 $38.31 $37.23 33,834
2020-03-09 $41.12 $41.12 $37.18 $37.20 $36.16 42,913
2020-03-06 $40.99 $41.40 $40.03 $41.14 $39.99 23,348
2020-03-05 $42.64 $42.64 $41.23 $41.84 $40.67 25,000
2020-03-04 $42.37 $43.35 $42.37 $43.21 $42.00 20,189
2020-03-03 $43.17 $43.42 $41.79 $42.09 $40.91 15,165
2020-03-02 $42.02 $42.87 $41.50 $42.87 $41.67 29,846
2020-02-28 $41.22 $42.16 $41.14 $41.65 $40.48 48,476
2020-02-27 $43.02 $44.01 $42.73 $42.73 $41.53 13,764
2020-02-26 $44.83 $44.93 $43.96 $44.07 $42.83 20,550
2020-02-25 $46.25 $46.25 $44.54 $44.60 $43.35 21,328
2020-02-24 $46.34 $46.48 $46.08 $46.26 $44.96 12,719
2020-02-21 $47.61 $47.77 $47.56 $47.56 $46.23 2,675
2020-02-20 $47.73 $48.02 $47.56 $47.98 $46.63 5,611
2020-02-19 $47.79 $48.10 $47.79 $47.90 $46.56 7,399
2020-02-18 $47.60 $47.88 $47.46 $47.72 $46.38 8,340
2020-02-14 $47.99 $48.09 $47.76 $47.89 $46.54 3,237
2020-02-13 $47.57 $48.12 $47.57 $48.03 $46.69 7,764
2020-02-12 $47.72 $47.93 $47.72 $47.90 $46.56 9,360
2020-02-11 $47.40 $47.80 $47.40 $47.57 $46.23 3,796
2020-02-10 $46.87 $47.24 $46.87 $47.19 $45.86 7,623
2020-02-07 $47.30 $47.30 $46.90 $47.05 $45.73 6,475
2020-02-06 $47.69 $47.79 $47.40 $47.55 $46.22 11,912
2020-02-05 $47.28 $47.66 $47.25 $47.61 $46.28 10,254
2020-02-04 $46.67 $47.03 $46.67 $46.91 $45.59 3,543
2020-02-03 $46.22 $46.48 $46.22 $46.35 $45.05 4,257
2020-01-31 $46.61 $46.61 $45.87 $45.89 $44.60 11,003
2020-01-30 $46.92 $46.95 $46.48 $46.90 $45.59 6,487
2020-01-29 $47.44 $47.44 $46.94 $46.94 $45.63 4,930
2020-01-28 $47.07 $47.28 $47.07 $47.23 $45.90 4,149
2020-01-27 $46.69 $47.10 $46.69 $46.92 $45.60 9,276
2020-01-24 $48.17 $48.17 $47.18 $47.39 $46.06 2,993
2020-01-23 $47.73 $48.10 $47.67 $48.02 $46.67 2,899
2020-01-22 $48.08 $48.31 $47.95 $47.95 $46.61 5,801
2020-01-21 $48.12 $48.18 $47.90 $47.96 $46.61 5,873
2020-01-17 $48.62 $48.62 $48.27 $48.37 $47.01 72,105
2020-01-16 $48.05 $48.48 $48.00 $48.42 $47.06 12,142
2020-01-15 $47.49 $47.95 $47.49 $47.74 $46.40 10,550
2020-01-14 $47.42 $47.81 $47.40 $47.53 $46.20 3,577
2020-01-13 $47.09 $47.45 $47.09 $47.44 $46.11 9,630
2020-01-10 $47.22 $47.31 $46.92 $47.06 $45.74 46,030
2020-01-09 $47.31 $47.44 $47.20 $47.21 $45.88 44,806
2020-01-08 $46.92 $47.29 $46.92 $47.15 $45.83 14,673
2020-01-07 $46.94 $47.17 $46.88 $47.01 $45.69 60,623
2020-01-06 $46.96 $47.25 $46.73 $47.09 $45.77 127,315
2020-01-03 $46.70 $47.24 $46.70 $47.13 $45.81 10,392
2020-01-02 $47.15 $47.27 $46.88 $47.27 $45.95 16,420
2019-12-31 $47.38 $47.47 $47.26 $47.26 $45.93 5,743
2019-12-30 $47.10 $47.41 $47.08 $47.23 $45.90 3,777
2019-12-27 $47.49 $47.49 $47.29 $47.29 $45.96 4,757
2019-12-26 $47.52 $47.56 $47.44 $47.48 $46.15 2,968
2019-12-24 $47.71 $47.71 $47.36 $47.47 $46.13 2,269
2019-12-23 $47.56 $47.62 $47.51 $47.57 $46.05 3,659
2019-12-20 $47.57 $47.74 $47.57 $47.69 $46.16 9,586
2019-12-19 $47.44 $47.55 $47.43 $47.50 $45.98 9,092
2019-12-18 $47.46 $47.51 $47.27 $47.48 $45.96 6,636
2019-12-17 $47.17 $47.35 $47.12 $47.31 $45.79 4,335
2019-12-16 $47.19 $47.37 $47.08 $47.08 $45.57 10,332
2019-12-13 $46.91 $46.91 $46.68 $46.75 $45.25 4,147
2019-12-12 $46.77 $47.17 $46.74 $46.91 $45.41 4,284
2019-12-11 $46.64 $46.65 $46.47 $46.57 $45.07 2,443
2019-12-10 $46.50 $46.67 $46.50 $46.63 $45.13 12,752
2019-12-09 $46.69 $46.74 $46.58 $46.63 $45.14 18,500
2019-12-06 $46.54 $46.86 $46.54 $46.71 $45.21 16,401
2019-12-05 $46.26 $46.31 $46.09 $46.21 $44.73 15,899
2019-12-04 $46.32 $46.32 $46.17 $46.17 $44.69 12,893
2019-12-03 $45.70 $45.93 $45.66 $45.93 $44.46 2,586
2019-12-02 $46.40 $46.40 $46.10 $46.14 $44.66 4,703
2019-11-29 $46.96 $46.96 $46.63 $46.63 $45.13 3,518
2019-11-27 $46.74 $47.03 $46.74 $46.86 $45.36 3,659
2019-11-26 $46.53 $46.79 $46.53 $46.57 $45.08 4,477
2019-11-25 $45.74 $46.62 $45.74 $46.59 $45.09 6,371
2019-11-22 $45.67 $45.68 $45.50 $45.66 $44.19 2,666
2019-11-21 $45.85 $45.85 $45.48 $45.57 $44.11 4,840
2019-11-20 $45.81 $46.03 $45.69 $45.73 $44.27 4,044
2019-11-19 $45.87 $46.05 $45.87 $45.95 $44.47 4,439
2019-11-18 $45.76 $45.92 $45.70 $45.86 $44.39 6,376
2019-11-15 $45.99 $45.99 $45.82 $45.92 $44.45 7,898
2019-11-14 $45.83 $45.86 $45.73 $45.77 $44.31 4,328
2019-11-13 $45.60 $45.82 $45.60 $45.73 $44.26 3,419
2019-11-12 $45.94 $46.10 $45.86 $45.89 $44.42 7,389
2019-11-11 $45.71 $45.83 $45.70 $45.81 $44.34 3,640
2019-11-08 $45.81 $45.93 $45.81 $45.93 $44.45 4,264
2019-11-07 $46.03 $46.11 $45.80 $45.80 $44.33 4,506
2019-11-06 $45.85 $45.85 $45.57 $45.71 $44.25 3,786
2019-11-05 $46.03 $46.20 $45.96 $45.98 $44.51 8,727
2019-11-04 $45.95 $46.03 $45.87 $45.97 $44.50 14,590
2019-11-01 $45.33 $45.72 $45.33 $45.72 $44.25 5,244
2019-10-31 $45.30 $45.30 $44.74 $45.00 $43.56 3,049
2019-10-30 $45.36 $45.37 $45.05 $45.33 $43.88 3,548
2019-10-29 $45.10 $45.54 $45.10 $45.42 $43.96 10,271
2019-10-28 $45.23 $45.35 $45.18 $45.26 $43.81 5,374
2019-10-25 $44.54 $45.00 $44.54 $44.85 $43.41 7,006
2019-10-24 $44.62 $44.70 $44.46 $44.65 $43.22 12,914
2019-10-23 $44.66 $44.71 $44.64 $44.70 $43.26 4,494
2019-10-22 $44.67 $44.79 $44.57 $44.65 $43.22 99,357
2019-10-21 $44.50 $44.73 $44.50 $44.64 $43.21 3,796
2019-10-18 $44.27 $44.27 $44.03 $44.27 $42.85 3,099
2019-10-17 $43.92 $44.34 $43.92 $44.31 $42.88 27,814
2019-10-16 $43.75 $43.96 $43.75 $43.83 $42.43 5,919
2019-10-15 $43.57 $43.96 $43.57 $43.78 $42.37 10,053
2019-10-14 $43.22 $43.34 $43.22 $43.34 $41.95 3,536
2019-10-11 $43.14 $43.96 $43.14 $43.51 $42.12 5,951
2019-10-10 $42.85 $42.97 $42.77 $42.80 $41.43 5,444
2019-10-09 $42.86 $43.03 $42.59 $42.66 $41.29 4,844
2019-10-08 $42.65 $42.74 $42.42 $42.44 $41.08 10,670
2019-10-07 $42.92 $43.32 $42.92 $43.20 $41.81 16,591
2019-10-04 $42.99 $43.26 $42.62 $43.20 $41.81 32,628
2019-10-03 $42.45 $42.77 $41.98 $42.73 $41.36 107,924
2019-10-02 $42.60 $42.69 $42.25 $42.57 $41.20 41,847
2019-10-01 $44.12 $45.05 $42.93 $43.02 $41.64 28,747
2019-09-30 $43.79 $44.06 $43.67 $43.79 $42.39 3,416
2019-09-27 $44.06 $44.16 $43.55 $43.68 $42.27 5,663
2019-09-26 $44.51 $44.51 $43.94 $44.01 $42.60 9,324
2019-09-25 $43.95 $44.48 $43.95 $44.45 $43.02 5,781
2019-09-24 $44.29 $44.29 $43.84 $43.90 $42.49 3,079
2019-09-23 $44.52 $44.71 $44.41 $44.60 $43.06 5,574
2019-09-20 $44.82 $44.90 $44.47 $44.67 $43.13 5,367
2019-09-19 $44.96 $45.21 $44.74 $44.75 $43.20 31,496
2019-09-18 $45.07 $45.10 $44.78 $44.89 $43.34 3,425
2019-09-17 $45.01 $45.15 $44.82 $45.12 $43.57 3,284
2019-09-16 $45.18 $45.49 $45.11 $45.26 $43.69 6,210
2019-09-13 $45.32 $45.54 $45.19 $45.19 $43.63 5,167
2019-09-12 $44.73 $45.27 $44.71 $45.09 $43.53 3,706
2019-09-11 $44.22 $45.04 $44.22 $45.04 $43.48 2,234
2019-09-10 $43.54 $44.11 $43.37 $44.11 $42.59 3,623
2019-09-09 $43.31 $43.61 $43.14 $43.61 $42.10 7,484
2019-09-06 $43.29 $43.40 $43.06 $43.06 $41.57 8,041
2019-09-05 $42.97 $43.57 $42.97 $43.23 $41.74 7,235
2019-09-04 $42.43 $42.52 $42.39 $42.46 $40.99 10,399
2019-09-03 $42.48 $42.48 $42.08 $42.23 $40.77 4,978
2019-08-30 $42.97 $43.02 $42.60 $42.84 $41.36 12,155
2019-08-29 $42.52 $42.91 $42.52 $42.84 $41.36 12,720
2019-08-28 $41.70 $42.33 $41.70 $42.19 $40.73 22,682
2019-08-27 $42.50 $42.50 $41.72 $41.76 $40.32 16,071
2019-08-26 $42.13 $42.31 $42.02 $42.30 $40.83 3,129
2019-08-23 $43.02 $43.02 $41.79 $41.79 $40.35 2,794
2019-08-22 $43.46 $43.46 $42.98 $43.20 $41.71 14,340
2019-08-21 $43.43 $43.43 $43.20 $43.26 $41.77 6,784
2019-08-20 $43.10 $43.10 $42.90 $42.90 $41.42 11,544
2019-08-19 $43.29 $43.30 $43.18 $43.19 $41.70 10,559
2019-08-16 $42.10 $42.79 $42.10 $42.78 $41.31 4,459
2019-08-15 $42.11 $42.18 $41.73 $41.96 $40.51 10,131
2019-08-14 $42.88 $42.88 $41.96 $42.14 $40.68 15,478
2019-08-13 $42.76 $43.55 $42.76 $43.31 $41.81 8,456
2019-08-12 $43.09 $43.09 $42.74 $42.75 $41.27 1,941
2019-08-09 $43.49 $43.49 $43.19 $43.31 $41.82 5,944
2019-08-08 $43.20 $43.84 $43.20 $43.84 $42.33 7,259
2019-08-07 $42.28 $42.91 $42.27 $42.87 $41.38 6,315
2019-08-06 $42.91 $42.91 $42.59 $42.84 $41.36 16,936
2019-08-05 $43.13 $43.13 $42.12 $42.57 $41.10 6,891
2019-08-02 $44.13 $44.13 $43.63 $43.80 $42.29 9,037
2019-08-01 $44.97 $45.15 $44.14 $44.19 $42.66 7,392
2019-07-31 $45.11 $45.43 $44.53 $44.79 $43.24 4,817
2019-07-30 $44.47 $45.05 $44.47 $45.05 $43.49 15,357
2019-07-29 $44.65 $44.66 $44.53 $44.56 $43.02 35,987
2019-07-26 $44.53 $44.89 $44.52 $44.85 $43.30 9,470
2019-07-25 $44.88 $44.88 $44.27 $44.34 $42.81 11,395
2019-07-24 $43.99 $44.87 $43.99 $44.82 $43.27 12,850
2019-07-23 $43.94 $44.07 $43.83 $44.07 $42.55 3,860
2019-07-22 $43.97 $44.11 $43.79 $43.79 $42.28 4,086
2019-07-19 $44.18 $44.29 $43.98 $43.98 $42.46 4,810
2019-07-18 $43.92 $44.18 $43.87 $44.13 $42.61 158,273
2019-07-17 $44.77 $44.77 $43.96 $44.05 $42.52 3,263
2019-07-16 $44.35 $44.49 $44.31 $44.33 $42.80 7,501
2019-07-15 $44.23 $44.38 $44.14 $44.26 $42.73 5,720
2019-07-12 $44.30 $44.63 $44.16 $44.51 $42.97 19,168
2019-07-11 $44.29 $44.29 $43.94 $44.10 $42.58 32,495
2019-07-10 $44.67 $44.67 $44.24 $44.27 $42.74 12,707
2019-07-09 $44.60 $44.60 $44.12 $44.27 $42.74 3,252
2019-07-08 $44.57 $44.58 $44.28 $44.31 $42.78 4,287
2019-07-05 $44.38 $44.66 $44.38 $44.66 $43.11 2,274
2019-07-03 $44.31 $44.52 $44.31 $44.50 $42.97 6,194
2019-07-02 $44.73 $44.73 $44.06 $44.24 $42.71 7,051
2019-07-01 $44.63 $44.64 $44.28 $44.42 $42.89 6,243
2019-06-28 $44.22 $44.45 $44.19 $44.34 $42.81 12,826
2019-06-27 $43.18 $43.71 $43.18 $43.71 $42.20 6,256
2019-06-26 $43.28 $43.28 $42.95 $42.99 $41.51 35,387
2019-06-25 $43.38 $43.38 $43.05 $43.05 $41.56 3,214
2019-06-24 $43.75 $43.87 $43.30 $43.30 $41.80 6,735
2019-06-21 $44.46 $44.46 $43.85 $43.97 $42.30 11,154
2019-06-20 $44.56 $44.56 $44.20 $44.34 $42.66 5,210
2019-06-19 $43.94 $44.09 $43.92 $44.09 $42.42 14,066
2019-06-18 $43.64 $44.24 $43.64 $43.92 $42.25 2,842
2019-06-17 $43.41 $43.67 $43.41 $43.42 $41.77 4,400
2019-06-14 $43.52 $43.52 $43.33 $43.33 $41.68 5,380
2019-06-13 $43.59 $43.71 $43.42 $43.63 $41.97 5,186
2019-06-12 $43.03 $43.20 $43.03 $43.20 $41.56 1,098
2019-06-11 $43.49 $43.63 $43.05 $43.17 $41.53 2,739
2019-06-10 $43.50 $43.50 $43.21 $43.26 $41.62 5,653
2019-06-07 $43.00 $43.17 $42.91 $43.04 $41.41 9,414
2019-06-06 $42.99 $42.99 $42.42 $42.80 $41.17 9,241
2019-06-05 $42.82 $42.93 $42.60 $42.81 $41.18 17,743
2019-06-04 $42.16 $42.87 $42.16 $42.87 $41.24 3,938
2019-06-03 $41.73 $41.96 $41.58 $41.82 $40.23 3,772
2019-05-31 $41.70 $41.82 $41.59 $41.70 $40.12 14,936
2019-05-30 $42.85 $42.85 $42.06 $42.23 $40.63 6,239
2019-05-29 $42.34 $42.45 $42.16 $42.38 $40.77 10,528
2019-05-28 $43.18 $43.18 $42.83 $42.83 $41.21 2,085
2019-05-24 $42.79 $43.06 $42.79 $43.06 $41.43 5,391
2019-05-23 $43.09 $43.09 $42.51 $42.69 $41.07 5,167
2019-05-22 $43.76 $43.88 $43.51 $43.61 $41.95 8,831
2019-05-21 $43.70 $43.93 $43.70 $43.89 $42.22 2,289
2019-05-20 $43.30 $43.52 $43.30 $43.42 $41.77 2,101
2019-05-17 $43.98 $44.01 $43.60 $43.60 $41.94 4,147
2019-05-16 $43.98 $44.52 $43.98 $44.17 $42.49 26,449
2019-05-15 $43.49 $44.07 $43.49 $44.00 $42.33 8,582
2019-05-14 $43.52 $43.99 $43.46 $43.91 $42.24 10,286
2019-05-13 $44.05 $44.05 $43.36 $43.45 $41.79 5,981
2019-05-10 $44.55 $44.70 $44.36 $44.70 $43.00 2,454
2019-05-09 $44.40 $44.73 $44.14 $44.70 $43.00 4,925
2019-05-08 $44.95 $44.99 $44.78 $44.78 $43.08 3,771
2019-05-07 $45.41 $45.54 $44.92 $45.03 $43.32 4,371
2019-05-06 $45.30 $45.91 $45.30 $45.88 $44.13 8,252
2019-05-03 $45.24 $45.84 $45.24 $45.84 $44.10 3,438
2019-05-02 $44.84 $45.19 $44.57 $44.97 $43.27 3,485
2019-05-01 $45.28 $45.28 $44.83 $44.83 $43.13 4,769
2019-04-30 $45.25 $45.31 $44.87 $45.16 $43.45 2,010
2019-04-29 $45.28 $45.40 $45.26 $45.39 $43.67 4,900
2019-04-26 $44.82 $45.10 $44.71 $45.10 $43.39 4,123
2019-04-25 $44.97 $44.97 $44.54 $44.75 $43.05 5,146
2019-04-24 $45.02 $45.19 $45.00 $45.06 $43.34 1,840
2019-04-23 $44.41 $45.00 $44.36 $44.95 $43.24 5,572
2019-04-22 $44.37 $44.37 $44.07 $44.19 $42.51 4,774
2019-04-18 $44.58 $44.58 $44.14 $44.40 $42.71 6,779
2019-04-17 $44.98 $44.98 $44.35 $44.50 $42.81 7,744
2019-04-16 $44.93 $44.97 $44.71 $44.82 $43.12 5,965
2019-04-15 $44.97 $44.97 $44.69 $44.78 $43.08 3,713
2019-04-12 $44.82 $44.95 $44.73 $44.86 $43.16 6,557
2019-04-11 $44.66 $44.79 $44.65 $44.71 $43.01 36,110
2019-04-10 $44.28 $44.70 $44.27 $44.70 $43.00 7,941
2019-04-09 $44.51 $44.55 $44.13 $44.13 $42.45 7,612
2019-04-08 $44.72 $44.72 $44.50 $44.64 $42.95 8,244
2019-04-05 $44.59 $44.82 $44.47 $44.82 $43.12 18,026
2019-04-04 $44.27 $44.34 $44.15 $44.34 $42.66 3,401
2019-04-03 $44.17 $44.33 $44.14 $44.15 $42.47 6,022
2019-04-02 $44.15 $44.15 $43.77 $43.93 $42.26 10,082
2019-04-01 $43.95 $44.08 $43.80 $44.03 $42.36 6,190
2019-03-29 $43.81 $43.89 $43.42 $43.60 $41.95 7,388
2019-03-28 $43.40 $43.57 $43.13 $43.51 $41.86 3,753
2019-03-27 $43.35 $43.35 $42.85 $43.16 $41.52 8,418
2019-03-26 $43.34 $43.44 $43.08 $43.24 $41.60 6,742
2019-03-25 $42.60 $42.89 $42.40 $42.85 $41.22 6,801
2019-03-22 $43.72 $43.72 $42.76 $42.76 $41.02 3,793
2019-03-21 $43.92 $44.39 $43.92 $44.29 $42.49 8,372
2019-03-20 $44.13 $44.15 $43.56 $43.81 $42.02 6,557
2019-03-19 $44.53 $44.53 $44.14 $44.14 $42.34 5,927
2019-03-18 $44.49 $44.53 $44.32 $44.42 $42.61 2,364
2019-03-15 $44.35 $44.48 $44.08 $44.10 $42.30 3,321
2019-03-14 $44.25 $44.30 $44.10 $44.10 $42.31 3,218
2019-03-13 $44.33 $44.47 $44.29 $44.29 $42.49 5,758
2019-03-12 $44.14 $44.28 $44.05 $44.12 $42.33 15,469
2019-03-11 $43.70 $44.14 $43.61 $44.14 $42.34 3,945
2019-03-08 $43.19 $43.50 $43.19 $43.50 $41.73 6,539
2019-03-07 $39.98 $43.81 $39.98 $43.49 $41.72 18,653
2019-03-06 $44.37 $44.37 $43.87 $43.87 $42.08 6,717
2019-03-05 $44.77 $44.91 $44.63 $44.63 $42.81 3,240
2019-03-04 $45.35 $45.35 $44.65 $44.81 $42.99 18,784
2019-03-01 $45.31 $45.33 $45.08 $45.27 $43.43 27,857
2019-02-28 $44.92 $45.16 $44.92 $45.03 $43.20 2,309
2019-02-27 $44.91 $45.08 $44.77 $45.04 $43.21 14,045
2019-02-26 $45.24 $45.38 $45.03 $45.03 $43.19 5,167
2019-02-25 $45.67 $45.73 $45.40 $45.40 $43.55 3,106
2019-02-22 $45.29 $45.49 $45.29 $45.43 $43.58 3,562
2019-02-21 $45.18 $45.18 $44.91 $45.08 $43.24 9,601
2019-02-20 $45.09 $45.29 $45.07 $45.19 $43.35 14,067
2019-02-19 $44.83 $45.06 $44.73 $44.97 $43.14 7,525
2019-02-15 $44.55 $44.86 $44.55 $44.81 $42.99 2,143
2019-02-14 $43.97 $44.30 $43.95 $44.18 $42.38 7,653
2019-02-13 $43.97 $44.18 $43.97 $44.11 $42.32 5,851
2019-02-12 $43.75 $44.00 $43.75 $43.92 $42.13 29,930
2019-02-11 $43.21 $43.49 $43.21 $43.45 $41.68 7,678
2019-02-08 $42.76 $43.07 $42.76 $43.06 $41.31 2,494
2019-02-07 $43.18 $43.27 $42.96 $43.09 $41.33 4,730
2019-02-06 $43.32 $43.40 $43.17 $43.39 $41.63 7,357
2019-02-05 $43.56 $43.59 $43.25 $43.46 $41.69 14,721
2019-02-04 $42.92 $43.35 $42.92 $43.35 $41.58 5,693
2019-02-01 $42.88 $43.00 $42.81 $42.94 $41.19 5,566
2019-01-31 $42.49 $42.91 $42.49 $42.87 $41.13 3,757
2019-01-30 $42.15 $42.71 $42.15 $42.48 $40.75 5,604
2019-01-29 $42.25 $42.30 $42.18 $42.21 $40.49 6,536
2019-01-28 $42.15 $42.39 $41.99 $42.21 $40.49 12,827
2019-01-25 $42.51 $42.58 $42.33 $42.52 $40.79 27,348
2019-01-24 $41.91 $42.04 $41.84 $42.03 $40.32 10,386
2019-01-23 $41.95 $42.18 $41.60 $41.76 $40.06 84,967
2019-01-22 $42.05 $42.23 $41.64 $41.78 $40.08 22,938
2019-01-18 $42.25 $42.62 $42.17 $42.45 $40.73 15,112
2019-01-17 $41.58 $42.12 $41.58 $42.06 $40.34 306,316
2019-01-16 $41.73 $41.73 $41.56 $41.68 $39.99 30,039
2019-01-15 $41.21 $41.38 $41.02 $41.35 $39.67 9,529
2019-01-14 $41.32 $41.35 $41.06 $41.06 $39.39 7,738
2019-01-11 $41.34 $41.53 $41.25 $41.46 $39.77 9,588
2019-01-10 $40.86 $41.45 $40.86 $41.45 $39.76 6,952
2019-01-09 $41.16 $41.31 $41.04 $41.23 $39.55 7,948
2019-01-08 $40.68 $40.91 $40.54 $40.91 $39.25 5,835
2019-01-07 $39.92 $40.39 $39.64 $40.35 $38.71 23,223
2019-01-04 $38.92 $39.96 $38.92 $39.83 $38.20 94,256
2019-01-03 $38.86 $38.87 $38.37 $38.46 $36.90 2,121
2019-01-02 $38.65 $39.11 $38.36 $39.03 $37.45 6,452
2018-12-31 $38.94 $38.94 $38.39 $38.88 $37.30 48,346
2018-12-28 $38.61 $39.20 $38.36 $38.68 $37.10 58,644
2018-12-27 $38.00 $38.21 $33.85 $38.21 $36.65 98,268
2018-12-26 $36.78 $38.36 $36.71 $38.33 $36.77 19,326
2018-12-24 $37.00 $37.30 $36.77 $36.77 $35.27 11,730
2018-12-21 $38.80 $38.80 $37.56 $37.57 $35.88 24,203
2018-12-20 $38.92 $38.92 $38.00 $38.40 $36.67 230,580
2018-12-19 $39.96 $40.24 $38.80 $38.98 $37.23 39,229
2018-12-18 $40.24 $40.33 $39.70 $39.84 $38.05 46,140
2018-12-17 $40.36 $40.81 $39.67 $39.70 $37.92 92,261
2018-12-14 $41.11 $41.26 $40.48 $40.61 $38.79 17,650
2018-12-13 $41.92 $41.92 $41.11 $41.23 $39.38 10,655
2018-12-12 $41.70 $42.22 $41.70 $41.77 $39.90 5,140
2018-12-11 $41.99 $41.99 $41.07 $41.49 $39.63 11,998
2018-12-10 $41.67 $41.67 $40.92 $41.36 $39.50 17,635
2018-12-07 $42.52 $42.52 $41.40 $41.58 $39.72 6,200
2018-12-06 $41.74 $42.38 $41.51 $42.28 $40.38 27,630
2018-12-04 $43.79 $43.79 $42.37 $42.37 $40.47 14,518
2018-12-03 $44.54 $44.54 $43.99 $44.18 $42.20 3,784
2018-11-30 $43.63 $43.86 $43.63 $43.86 $41.89 39,499
2018-11-29 $43.47 $43.90 $43.40 $43.73 $41.77 1,296
2018-11-28 $42.99 $43.81 $42.72 $43.81 $41.84 5,864
2018-11-27 $42.94 $43.04 $42.76 $42.85 $40.92 4,781
2018-11-26 $43.25 $43.33 $42.94 $43.08 $41.14 6,519
2018-11-23 $42.61 $42.91 $42.52 $42.91 $40.98 4,959
2018-11-21 $42.62 $43.00 $42.62 $42.72 $40.80 23,155
2018-11-20 $42.80 $42.91 $42.27 $42.37 $40.46 47,760
2018-11-19 $43.45 $43.51 $42.99 $43.01 $41.08 51,057
2018-11-16 $43.33 $43.71 $43.33 $43.70 $41.74 2,459
2018-11-15 $43.06 $43.69 $42.80 $43.60 $41.64 6,006
2018-11-14 $43.84 $43.92 $43.19 $43.19 $41.25 5,663
2018-11-13 $43.87 $44.05 $43.55 $43.55 $41.60 4,242
2018-11-12 $44.36 $44.36 $43.67 $43.82 $41.85 6,856
2018-11-09 $44.63 $44.66 $44.13 $44.37 $42.38 3,198
2018-11-08 $45.08 $45.26 $45.00 $45.14 $43.11 2,288
2018-11-07 $44.83 $45.15 $44.65 $45.15 $43.12 716
2018-11-06 $44.44 $44.59 $44.26 $44.58 $42.58 3,515
2018-11-05 $44.51 $44.51 $44.04 $44.34 $42.35 2,450
2018-11-02 $44.44 $44.51 $44.13 $44.22 $42.23 4,263
2018-11-01 $43.78 $44.25 $43.78 $44.25 $42.26 1,861
2018-10-31 $43.87 $43.87 $43.65 $43.65 $41.69 1,622
2018-10-30 $42.93 $43.31 $42.79 $43.31 $41.37 3,090
2018-10-29 $43.13 $43.46 $42.38 $42.54 $40.63 3,317
2018-10-26 $42.51 $42.85 $42.01 $42.51 $40.60 4,420
2018-10-25 $42.49 $43.05 $42.49 $43.05 $41.12 5,527
2018-10-24 $43.55 $43.63 $42.64 $42.64 $40.72 3,264
2018-10-23 $43.41 $43.49 $42.95 $43.49 $41.54 1,422
2018-10-22 $44.05 $44.09 $43.90 $44.05 $42.07 2,403
2018-10-19 $44.44 $44.64 $43.91 $43.93 $41.96 6,490
2018-10-18 $45.20 $45.20 $44.43 $44.54 $42.54 2,571
2018-10-17 $45.11 $45.28 $45.00 $45.28 $43.24 2,555
2018-10-16 $44.74 $45.56 $44.54 $45.53 $43.49 4,848
2018-10-15 $44.06 $44.46 $43.91 $44.39 $42.40 7,848
2018-10-12 $44.69 $44.69 $43.71 $44.08 $42.10 22,422
2018-10-11 $44.74 $45.09 $44.23 $44.33 $42.34 9,755
2018-10-10 $45.89 $45.89 $45.21 $45.21 $43.18 5,199
2018-10-09 $46.27 $46.40 $46.18 $46.30 $44.22 5,322
2018-10-08 $46.47 $46.47 $46.02 $46.37 $44.29 4,220
2018-10-05 $46.78 $46.78 $46.02 $46.48 $44.39 11,084
2018-10-04 $47.10 $47.12 $46.69 $46.70 $44.61 6,011
2018-10-03 $47.21 $47.55 $47.02 $47.39 $45.26 18,159
2018-10-02 $47.68 $47.68 $46.98 $46.98 $44.87 5,784
2018-10-01 $48.15 $48.25 $47.65 $47.65 $45.51 3,896
2018-09-28 $47.95 $48.26 $47.95 $48.10 $45.94 10,960
2018-09-27 $47.93 $48.15 $47.93 $48.02 $45.86 3,296
2018-09-26 $48.37 $48.48 $48.00 $48.00 $45.85 1,744
2018-09-25 $48.45 $48.53 $48.38 $48.46 $46.29 6,811
2018-09-24 $48.40 $48.40 $48.04 $48.06 $45.90 3,674
2018-09-21 $48.97 $48.97 $48.57 $48.58 $46.28 5,479
2018-09-20 $48.52 $48.73 $48.48 $48.73 $46.43 1,385
2018-09-19 $48.86 $48.86 $48.25 $48.38 $46.10 41,159
2018-09-18 $48.75 $48.80 $48.64 $48.64 $46.34 2,358
2018-09-17 $49.25 $49.25 $48.51 $48.53 $46.24 10,792
2018-09-14 $49.00 $49.08 $48.83 $49.04 $46.73 6,468
2018-09-13 $49.12 $49.12 $48.79 $48.83 $46.52 5,543
2018-09-12 $48.84 $48.84 $48.70 $48.70 $46.40 1,029
2018-09-11 $49.03 $49.05 $48.85 $48.99 $46.68 2,239
2018-09-10 $49.17 $49.17 $48.91 $49.00 $46.69 6,023
2018-09-07 $48.76 $49.08 $48.76 $48.93 $46.62 6,504
2018-09-06 $49.26 $49.26 $48.91 $48.93 $46.62 2,796
2018-09-05 $49.00 $49.26 $48.92 $49.26 $46.93 5,164
2018-09-04 $49.62 $49.62 $49.25 $49.39 $47.06 7,610
2018-08-31 $49.36 $49.48 $49.31 $49.48 $47.14 1,325
2018-08-30 $49.23 $49.50 $49.22 $49.50 $47.16 3,242
2018-08-29 $49.66 $49.66 $49.07 $49.39 $47.06 3,002
2018-08-28 $49.31 $49.31 $49.06 $49.20 $46.88 1,681
2018-08-27 $49.55 $49.59 $49.20 $49.20 $46.88 3,075
2018-08-24 $49.18 $49.20 $49.15 $49.15 $46.83 1,267
2018-08-23 $49.25 $49.25 $48.94 $49.02 $46.71 16,584
2018-08-22 $49.13 $49.13 $48.92 $49.10 $46.78 4,199
2018-08-21 $48.85 $48.97 $48.85 $48.95 $46.64 6,834
2018-08-20 $48.43 $48.53 $48.35 $48.45 $46.16 4,281
2018-08-17 $48.23 $48.28 $47.94 $48.28 $46.00 2,867
2018-08-16 $48.08 $48.27 $47.99 $48.09 $45.82 3,353
2018-08-15 $48.10 $48.10 $47.64 $47.67 $45.42 4,649
2018-08-14 $48.08 $48.37 $48.08 $48.30 $46.02 5,678
2018-08-13 $48.08 $48.08 $47.66 $47.86 $45.60 6,379
2018-08-10 $47.65 $48.24 $47.65 $48.14 $45.87 11,170
2018-08-09 $48.21 $48.30 $48.21 $48.29 $46.01 2,595
2018-08-08 $48.21 $48.21 $47.76 $48.12 $45.84 5,153
2018-08-07 $48.23 $48.29 $48.14 $48.14 $45.87 2,741
2018-08-06 $47.69 $48.03 $47.69 $48.01 $45.74 7,595
2018-08-03 $48.10 $48.15 $47.66 $47.74 $45.48 3,401
2018-08-02 $47.47 $47.96 $47.40 $47.95 $45.69 6,363
2018-08-01 $47.54 $47.54 $47.29 $47.29 $45.05 2,083
2018-07-31 $47.10 $47.73 $47.10 $47.56 $45.31 2,192
2018-07-30 $47.30 $47.35 $47.07 $47.07 $44.85 4,898
2018-07-27 $47.88 $47.95 $47.30 $47.30 $45.07 1,465
2018-07-26 $48.31 $48.43 $48.31 $48.39 $46.11 1,111
2018-07-25 $47.83 $47.91 $47.82 $47.87 $45.61 3,973
2018-07-24 $48.12 $48.12 $47.73 $47.73 $45.48 1,056
2018-07-23 $48.30 $48.30 $48.08 $48.15 $45.88 3,401
2018-07-20 $48.24 $48.41 $48.24 $48.32 $46.04 1,744
2018-07-19 $47.95 $48.25 $47.92 $48.25 $45.97 2,771
2018-07-18 $47.82 $48.01 $47.75 $47.99 $45.72 3,793
2018-07-17 $47.92 $47.97 $47.86 $47.91 $45.64 6,089
2018-07-16 $47.81 $47.81 $47.54 $47.61 $45.36 2,316
2018-07-13 $47.98 $48.00 $47.87 $47.87 $45.61 5,154
2018-07-12 $47.68 $47.92 $47.68 $47.92 $45.66 1,436
2018-07-11 $48.15 $48.15 $47.82 $47.97 $45.71 2,441
2018-07-10 $48.39 $48.39 $47.90 $48.07 $45.80 3,037
2018-07-09 $48.20 $48.35 $48.20 $48.33 $46.05 4,203
2018-07-06 $47.70 $48.18 $47.70 $48.10 $45.83 1,934
2018-07-05 $47.71 $47.71 $47.34 $47.63 $45.39 9,500
2018-07-03 $47.43 $47.46 $47.20 $47.25 $45.02 6,659
2018-07-02 $46.68 $46.82 $46.68 $46.79 $44.58 8,808
2018-06-29 $47.07 $47.07 $46.84 $46.84 $44.63 1,909
2018-06-28 $46.64 $46.95 $46.64 $46.95 $44.73 3,804
2018-06-27 $47.50 $47.50 $46.90 $46.90 $44.69 4,824
2018-06-26 $47.32 $47.59 $47.17 $47.53 $45.29 4,816
2018-06-25 $47.85 $47.85 $46.90 $47.02 $44.80 5,053
2018-06-22 $48.13 $48.15 $47.72 $47.83 $45.47 4,512
2018-06-21 $48.61 $48.61 $47.98 $47.98 $45.61 2,151
2018-06-20 $48.50 $48.55 $48.40 $48.55 $46.15 3,499
2018-06-19 $47.97 $48.18 $47.59 $48.16 $45.78 7,903
2018-06-18 $47.85 $48.15 $47.85 $48.15 $45.77 4,422
2018-06-15 $47.52 $47.65 $47.52 $47.65 $45.30 663
2018-06-14 $47.79 $47.83 $47.51 $47.67 $45.31 14,940
2018-06-13 $47.70 $47.81 $47.59 $47.59 $45.24 9,460
2018-06-12 $47.71 $47.82 $47.58 $47.77 $45.41 3,985
2018-06-11 $47.57 $47.65 $47.43 $47.65 $45.30 6,171
2018-06-08 $47.59 $47.60 $47.38 $47.59 $45.24 7,559
2018-06-07 $47.53 $47.61 $47.26 $47.37 $45.03 2,854
2018-06-06 $47.48 $47.66 $47.34 $47.65 $45.30 269,894
2018-06-05 $47.18 $47.28 $47.10 $47.28 $44.94 2,035
2018-06-04 $46.77 $46.91 $46.72 $46.91 $44.59 3,086
2018-06-01 $46.91 $46.91 $46.59 $46.67 $44.37 19,762
2018-05-31 $47.02 $47.02 $46.37 $46.37 $44.08 3,323
2018-05-30 $46.63 $46.84 $46.59 $46.84 $44.53 1,133
2018-05-29 $46.20 $46.20 $45.79 $45.90 $43.64 2,811
2018-05-25 $46.09 $46.15 $46.09 $46.15 $43.87 3,223
2018-05-24 $46.30 $46.30 $45.95 $46.11 $43.84 3,067
2018-05-23 $46.02 $46.12 $45.94 $45.98 $43.71 2,467
2018-05-22 $46.36 $46.36 $46.01 $46.04 $43.77 9,393
2018-05-21 $46.07 $46.32 $46.07 $46.30 $44.02 43,376
2018-05-18 $46.02 $46.06 $45.97 $46.03 $43.76 34,373
2018-05-17 $45.79 $45.99 $45.79 $45.95 $43.68 5,250
2018-05-16 $45.41 $45.78 $45.33 $45.64 $43.39 5,257
2018-05-15 $45.39 $45.39 $45.01 $45.18 $42.95 3,216
2018-05-14 $45.56 $45.56 $45.19 $45.19 $42.96 5,129
2018-05-11 $45.47 $45.47 $45.24 $45.24 $43.01 2,421
2018-05-10 $45.27 $45.47 $45.26 $45.30 $43.06 4,464
2018-05-09 $44.87 $45.11 $44.78 $45.11 $42.89 1,650
2018-05-08 $44.75 $44.79 $44.69 $44.71 $42.50 5,448
2018-05-07 $44.39 $44.75 $44.39 $44.62 $42.41 4,532
2018-05-04 $43.84 $44.43 $43.84 $44.34 $42.15 1,714
2018-05-03 $43.80 $43.80 $43.79 $43.79 $41.62 406
2018-05-02 $44.03 $44.14 $43.94 $44.05 $41.88 2,403
2018-05-01 $43.75 $43.88 $43.16 $43.88 $41.71 6,311
2018-04-30 $44.20 $44.20 $43.74 $43.74 $41.59 6,485
2018-04-27 $43.87 $44.06 $43.87 $43.99 $41.82 2,482
2018-04-26 $43.85 $44.12 $43.85 $44.03 $41.86 5,201
2018-04-25 $43.57 $43.87 $43.57 $43.87 $41.71 1,326
2018-04-24 $44.44 $44.48 $43.83 $43.96 $41.79 2,371
2018-04-23 $44.27 $44.37 $44.02 $44.18 $42.00 4,548
2018-04-20 $44.31 $44.39 $44.16 $44.16 $41.98 1,739
2018-04-19 $44.69 $44.69 $44.37 $44.49 $42.29 1,978
2018-04-18 $44.74 $44.82 $44.64 $44.82 $42.61 1,176
2018-04-17 $44.45 $44.71 $44.42 $44.62 $42.42 4,455
2018-04-16 $43.97 $44.29 $43.97 $44.25 $42.07 14,296
2018-04-13 $43.94 $43.94 $43.66 $43.79 $41.63 6,649
2018-04-12 $43.81 $44.00 $43.81 $43.90 $41.73 3,231
2018-04-11 $43.56 $43.73 $43.48 $43.57 $41.42 2,921
2018-04-10 $43.26 $43.65 $43.26 $43.65 $41.50 17,845
2018-04-09 $43.38 $43.38 $43.04 $43.20 $41.06 2,956
2018-04-06 $43.21 $43.35 $42.67 $42.67 $40.56 3,798
2018-04-05 $43.82 $43.82 $43.55 $43.65 $41.50 3,012
2018-04-04 $42.89 $43.36 $42.77 $43.36 $41.22 2,332
2018-04-03 $42.66 $42.77 $42.49 $42.77 $40.66 5,371
2018-04-02 $42.68 $42.82 $42.14 $42.43 $40.33 4,163
2018-03-29 $43.22 $43.29 $43.15 $43.21 $41.08 3,494
2018-03-28 $43.04 $43.04 $43.04 $43.04 $40.92 869
2018-03-27 $43.46 $43.46 $43.21 $43.23 $41.10 1,053
2018-03-26 $42.93 $43.22 $42.67 $43.22 $41.08 3,399
2018-03-23 $43.48 $43.50 $43.05 $43.05 $40.92 8,448
2018-03-22 $44.09 $44.09 $43.90 $43.94 $41.69 1,681
2018-03-21 $44.45 $44.49 $44.45 $44.49 $42.21 556
2018-03-20 $44.51 $44.51 $44.25 $44.34 $42.07 3,237
2018-03-19 $44.26 $44.41 $43.85 $44.39 $42.12 2,472
2018-03-16 $44.45 $44.73 $44.31 $44.73 $42.44 2,658
2018-03-15 $44.42 $44.42 $44.22 $44.24 $41.98 1,002
2018-03-14 $45.03 $45.03 $44.42 $44.46 $42.18 1,165
2018-03-13 $45.09 $45.09 $44.61 $44.77 $42.48 4,438
2018-03-12 $44.93 $44.99 $44.87 $44.99 $42.69 1,511
2018-03-09 $44.64 $44.70 $44.61 $44.70 $42.41 2,246
2018-03-08 $44.15 $44.15 $43.97 $44.09 $41.83 55,857
2018-03-07 $43.17 $44.07 $43.17 $43.99 $41.74 1,749
2018-03-06 $43.17 $43.70 $43.17 $43.70 $41.46 12,528
2018-03-05 $42.82 $43.48 $42.82 $43.34 $41.12 6,413
2018-03-02 $42.09 $43.03 $42.09 $43.01 $40.81 6,873
2018-03-01 $42.33 $42.83 $42.00 $42.40 $40.23 8,371
2018-02-28 $43.31 $43.31 $42.67 $42.67 $40.48 2,322
2018-02-27 $43.90 $43.90 $43.30 $43.30 $41.08 1,807
2018-02-26 $43.52 $43.76 $43.43 $43.76 $41.52 7,142
2018-02-23 $43.08 $43.36 $43.08 $43.36 $41.14 4,122
2018-02-22 $43.28 $43.44 $43.05 $43.17 $40.96 1,985
2018-02-21 $43.10 $43.51 $43.10 $43.33 $41.11 3,135
2018-02-20 $43.14 $43.27 $42.90 $42.97 $40.77 2,662
2018-02-16 $43.43 $43.44 $43.29 $43.31 $41.09 2,673
2018-02-15 $42.77 $43.06 $42.77 $43.06 $40.85 2,373
2018-02-14 $42.38 $42.65 $42.38 $42.65 $40.47 957
2018-02-13 $41.74 $41.79 $41.67 $41.71 $39.57 3,319
2018-02-12 $41.43 $42.00 $41.25 $42.00 $39.85 5,332
2018-02-09 $41.40 $41.40 $40.68 $40.98 $38.88 3,590
2018-02-08 $41.79 $41.79 $41.42 $41.42 $39.30 573
2018-02-07 $42.30 $42.50 $42.13 $42.50 $40.32 5,431
2018-02-06 $41.51 $42.32 $41.43 $42.16 $40.00 9,945
2018-02-05 $43.11 $43.45 $42.64 $42.64 $40.46 9,719
2018-02-02 $43.84 $43.84 $43.48 $43.53 $41.30 5,015
2018-02-01 $43.85 $44.11 $43.85 $44.10 $41.84 2,358
2018-01-31 $44.61 $44.61 $44.09 $44.09 $41.83 3,814
2018-01-30 $44.36 $44.59 $44.29 $44.46 $42.19 5,231
2018-01-29 $45.02 $45.06 $44.80 $44.87 $42.57 3,983
2018-01-26 $44.97 $44.97 $44.86 $44.86 $42.56 3,222
2018-01-25 $44.99 $44.99 $44.68 $44.73 $42.44 1,938
2018-01-24 $45.33 $45.33 $44.82 $44.89 $42.59 2,036
2018-01-23 $44.96 $45.19 $44.84 $45.19 $42.87 2,562
2018-01-22 $44.83 $44.98 $44.74 $44.92 $42.62 5,297
2018-01-19 $44.57 $44.94 $44.57 $44.94 $42.64 10,214
2018-01-18 $44.48 $44.53 $44.33 $44.33 $42.06 3,296
2018-01-17 $44.33 $44.73 $44.32 $44.66 $42.37 8,144
2018-01-16 $44.68 $45.08 $44.28 $44.28 $42.01 17,895
2018-01-12 $44.66 $44.87 $44.59 $44.66 $42.37 14,481
2018-01-11 $43.96 $44.53 $43.96 $44.51 $42.23 3,278
2018-01-10 $43.67 $43.77 $43.53 $43.75 $41.51 3,283
2018-01-09 $43.80 $43.90 $43.80 $43.83 $41.58 31,717
2018-01-08 $43.43 $43.84 $43.43 $43.84 $41.59 4,229
2018-01-05 $43.57 $43.74 $43.50 $43.69 $41.45 5,485
2018-01-04 $43.65 $43.65 $43.54 $43.62 $41.38 6,138
2018-01-03 $43.48 $43.54 $43.37 $43.45 $41.22 5,170
2018-01-02 $43.54 $43.54 $43.45 $43.45 $41.22 13,614
2017-12-29 $43.42 $43.43 $43.25 $43.31 $41.09 4,427
2017-12-28 $43.35 $43.43 $43.34 $43.40 $41.18 3,167
2017-12-27 $43.41 $43.52 $43.32 $43.32 $41.10 3,505
2017-12-26 $43.42 $43.44 $43.37 $43.41 $41.19 3,737
2017-12-22 $43.36 $43.44 $43.36 $43.42 $41.20 3,215
2017-12-21 $43.55 $43.68 $43.52 $43.64 $41.40 6,530
2017-12-20 $43.66 $43.66 $43.57 $43.58 $41.14 15,727
2017-12-19 $43.78 $43.78 $43.54 $43.54 $41.10 2,323
2017-12-18 $43.91 $43.91 $43.78 $43.81 $41.36 2,630
2017-12-15 $43.11 $43.35 $43.11 $43.35 $40.92 2,677
2017-12-14 $43.15 $43.15 $42.64 $42.74 $40.35 7,783
2017-12-13 $43.19 $43.20 $43.07 $43.07 $40.66 2,019
2017-12-12 $43.05 $43.08 $43.05 $43.06 $40.65 630
2017-12-11 $43.06 $43.06 $42.88 $42.88 $40.48 2,232
2017-12-08 $43.10 $43.22 $43.06 $43.11 $40.70 4,157
2017-12-07 $42.96 $43.10 $42.96 $43.02 $40.61 1,430
2017-12-06 $42.95 $42.95 $42.82 $42.82 $40.42 986
2017-12-05 $43.36 $43.41 $42.99 $42.99 $40.58 2,705
2017-12-04 $43.94 $43.97 $43.45 $43.45 $41.02 4,850
2017-12-01 $43.49 $43.59 $42.67 $43.29 $40.87 7,106
2017-11-30 $44.01 $44.01 $43.75 $43.78 $41.33 5,679
2017-11-29 $43.78 $43.78 $43.69 $43.73 $41.28 1,735
2017-11-28 $43.06 $43.15 $43.06 $43.06 $40.65 1,125
2017-11-27 $43.13 $43.13 $42.86 $42.92 $40.52 2,752
2017-11-24 $43.01 $43.01 $42.91 $42.98 $40.57 796
2017-11-22 $43.12 $43.13 $43.01 $43.01 $40.60 2,193
2017-11-21 $42.88 $42.88 $42.88 $42.88 $40.48 790
2017-11-20 $42.34 $42.59 $42.33 $42.59 $40.20 1,331
2017-11-17 $41.99 $42.20 $41.99 $42.20 $39.84 819
2017-11-16 $41.89 $42.06 $41.89 $41.95 $39.60 915
2017-11-15 $41.36 $41.57 $41.36 $41.57 $39.24 984
2017-11-14 $41.57 $41.57 $41.50 $41.50 $39.18 643
2017-11-13 $41.32 $41.46 $41.32 $41.46 $39.14 1,175
2017-11-10 $41.71 $41.73 $41.60 $41.60 $39.27 1,516
2017-11-09 $41.48 $41.76 $41.21 $41.52 $39.19 15,505
2017-11-08 $41.56 $41.77 $41.50 $41.73 $39.39 8,715
2017-11-07 $42.11 $42.11 $41.78 $41.78 $39.44 1,720
2017-11-06 $42.29 $42.40 $42.22 $42.40 $40.03 1,013
2017-11-03 $42.19 $42.31 $42.17 $42.21 $39.85 4,133
2017-11-02 $42.28 $42.37 $42.13 $42.24 $39.88 2,352
2017-11-01 $42.17 $42.19 $42.17 $42.18 $39.82 1,265
2017-10-31 $42.43 $42.58 $42.43 $42.58 $40.20 5,683
2017-10-30 $42.77 $42.77 $41.98 $41.98 $39.63 1,360
2017-10-27 $42.43 $42.69 $42.35 $42.69 $40.30 1,866
2017-10-26 $42.47 $42.47 $42.38 $42.41 $40.03 1,039
2017-10-25 $42.41 $42.41 $42.04 $42.32 $39.95 8,001
2017-10-24 $42.60 $42.60 $42.59 $42.59 $40.21 350
2017-10-23 $42.66 $42.66 $42.51 $42.51 $40.13 743
2017-10-20 $42.44 $42.44 $42.44 $42.44 $40.06 172
2017-10-19 $42.27 $42.44 $42.27 $42.44 $40.06 658
2017-10-18 $42.43 $42.55 $42.43 $42.55 $40.17 2,550
2017-10-17 $42.57 $42.58 $42.48 $42.48 $40.10 1,376
2017-10-16 $42.63 $42.63 $42.45 $42.45 $40.07 952
2017-10-13 $42.59 $42.59 $42.54 $42.57 $40.19 383
2017-10-12 $42.62 $42.62 $42.58 $42.58 $40.20 386
2017-10-11 $42.76 $42.76 $42.76 $42.76 $40.37 570
2017-10-10 $42.65 $42.65 $42.58 $42.59 $40.20 2,026
2017-10-09 $42.65 $42.65 $42.50 $42.50 $40.12 225
2017-10-06 $42.70 $42.70 $42.66 $42.66 $40.27 936
2017-10-05 $42.79 $42.79 $42.76 $42.77 $40.37 633
2017-10-04 $42.74 $42.78 $42.67 $42.67 $40.28 2,468
2017-10-03 $42.28 $42.28 $42.28 $42.28 $39.91 0
2017-10-02 $42.15 $42.28 $42.15 $42.28 $39.91 2,002
2017-09-29 $42.13 $42.15 $42.11 $42.15 $39.79 2,414
2017-09-28 $42.00 $42.07 $42.00 $42.03 $39.67 5,643
2017-09-27 $41.33 $42.04 $41.33 $42.00 $39.64 1,385
2017-09-26 $41.13 $41.19 $41.13 $41.19 $38.88 476
2017-09-25 $40.84 $40.84 $40.76 $40.76 $38.48 216
2017-09-22 $40.75 $40.89 $40.75 $40.89 $38.60 3,081
2017-09-21 $40.75 $40.75 $40.75 $40.75 $38.38 124
2017-09-20 $40.74 $40.82 $40.73 $40.76 $38.39 1,951
2017-09-19 $40.81 $40.81 $40.81 $40.81 $38.44 818
2017-09-18 $40.19 $40.19 $40.19 $40.19 $37.85 2
2017-09-15 $40.19 $40.19 $40.19 $40.19 $37.85 134
2017-09-14 $40.22 $40.22 $40.17 $40.19 $37.85 1,893
2017-09-13 $40.26 $40.26 $40.26 $40.26 $37.92 180
2017-09-12 $40.12 $40.12 $40.08 $40.08 $37.75 625
2017-09-11 $39.92 $39.92 $39.92 $39.92 $37.60 308
2017-09-08 $39.47 $39.47 $39.47 $39.47 $37.17 151
2017-09-07 $39.39 $39.47 $39.39 $39.47 $37.17 717
2017-09-06 $39.55 $39.66 $39.53 $39.66 $37.36 320
2017-09-05 $39.54 $39.55 $39.54 $39.55 $37.25 221
2017-09-01 $38.95 $38.95 $38.95 $38.95 $36.68 0
2017-08-31 $38.95 $38.95 $38.95 $38.95 $36.68 0
2017-08-30 $38.95 $38.95 $38.95 $38.95 $36.68 0
2017-08-29 $38.94 $38.95 $38.94 $38.95 $36.68 3,600
2017-08-28 $39.02 $39.02 $39.02 $39.02 $36.75 170
2017-08-25 $38.27 $38.27 $38.27 $38.27 $36.04 62
2017-08-24 $38.27 $38.27 $38.27 $38.27 $36.04 78
2017-08-23 $38.27 $38.27 $38.27 $38.27 $36.04 0
2017-08-22 $38.27 $38.27 $38.27 $38.27 $36.04 0
2017-08-21 $38.27 $38.27 $38.27 $38.27 $36.04 1
2017-08-18 $38.25 $38.27 $38.25 $38.27 $36.04 376
2017-08-17 $39.12 $39.12 $38.80 $38.80 $36.54 420
2017-08-16 $39.33 $39.33 $39.33 $39.33 $37.04 2
2017-08-15 $39.33 $39.33 $39.33 $39.33 $37.04 212
2017-08-14 $39.34 $39.34 $39.32 $39.32 $37.03 399
2017-08-11 $38.92 $38.92 $38.92 $38.92 $36.66 0
2017-08-10 $39.01 $39.01 $38.91 $38.92 $36.66 1,030
2017-08-09 $39.47 $39.49 $39.28 $39.28 $36.99 827
2017-08-08 $40.06 $40.06 $40.04 $40.04 $37.71 232
2017-08-07 $39.81 $39.81 $39.81 $39.81 $37.49 203
2017-08-04 $39.87 $39.87 $39.81 $39.81 $37.49 370
2017-08-03 $39.74 $39.74 $39.74 $39.74 $37.43 1,087
2017-08-02 $40.00 $40.00 $40.00 $40.00 $37.67 105
2017-08-01 $40.26 $40.26 $40.26 $40.26 $37.91 122
2017-07-31 $40.19 $40.26 $40.19 $40.26 $37.91 419
2017-07-28 $40.28 $40.28 $40.28 $40.28 $37.94 129
2017-07-27 $40.74 $40.74 $40.35 $40.35 $38.00 301
2017-07-26 $40.63 $40.66 $40.63 $40.66 $38.29 311
2017-07-25 $40.54 $40.54 $40.54 $40.54 $38.18 93
2017-07-24 $40.40 $40.54 $40.40 $40.54 $38.18 206
2017-07-21 $40.57 $40.57 $40.53 $40.53 $38.17 409
2017-07-20 $40.82 $40.82 $40.70 $40.72 $38.35 924
2017-07-19 $40.66 $40.71 $40.65 $40.71 $38.34 894
2017-07-18 $40.34 $40.34 $40.34 $40.34 $37.99 641
2017-07-17 $40.36 $40.36 $40.36 $40.36 $38.01 3
2017-07-14 $40.36 $40.36 $40.36 $40.36 $38.01 2
2017-07-13 $40.36 $40.36 $40.36 $40.36 $38.01 69
2017-07-12 $40.30 $40.36 $40.30 $40.36 $38.01 507
2017-07-11 $40.15 $40.15 $40.15 $40.15 $37.81 201
2017-07-10 $40.07 $40.15 $40.07 $40.15 $37.81 340
2017-07-07 $40.09 $40.09 $40.09 $40.09 $37.76 498
2017-07-06 $39.95 $39.96 $39.95 $39.96 $37.64 2,806
2017-07-05 $40.36 $40.36 $40.21 $40.21 $37.87 801
2017-07-03 $40.26 $40.26 $40.26 $40.26 $37.92 0
2017-06-30 $40.16 $40.26 $40.16 $40.26 $37.92 94,373
2017-06-29 $40.25 $40.25 $39.95 $40.11 $37.78 5,721

Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC) News Headlines

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