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.
Invest in Goldman Sachs ActiveBeta U.S. Small Cap Equity ETF (GSSC)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |