Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) Exchange: BATS
Data as of May 9, 2025
$78.23 ($1.21) 1.57%
Goldman Sachs MarketBeta U.S. Equity ETF - Daily Information
Click for more stock information on Goldman Sachs MarketBeta U.S. Equity ETF.Daily Information | Data |
---|---|
Date | May 9, 2025 |
Open | $77.88 |
Previous Close | $78.23 |
High | $78.34 |
Low | $77.75 |
Adjusted Open | $77.88 |
Previous Adjusted Close | $78.23 |
Adjusted High | $78.34 |
Adjusted Low | $77.75 |
About Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
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 consists of equity securities of large and mid-capitalization equity issuers covering approximately the largest 85% of the free-float market capitalization in the United States. It is calculated as a total return index in U.S. dollars and weighted by free-float market capitalization. As of March 31, 2020, the Index consisted of 541 securities with a market capitalization range of between approximately $1.6 billion and $1,199.5 billion, and an average market capitalization of approximately $45.6 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. Solactive AG (“Solactive” or the “Index Provider”) will deem an issuer to be a U.S. issuer if it is organized under the laws of the U.S. and it is primarily listed in the U.S.; in the event that these factors point to more than one country, the Index methodology provides for consideration of certain additional factors. The Index is reconstituted on a semi-annual basis in May and November. New securities from initial public offerings are also added on a semi-annual basis in February and August, subject to fulfillment of certain eligibility criteria. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is owned and calculated by Solactive. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended (the “Investment Company Act”). However, the Fund may become “non-diversified” solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Index. A non-diversified fund may invest a larger percentage of its assets in fewer issuers than diversified funds. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
Historical Stock Data for Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-05-02 | $77.88 | $78.34 | $77.75 | $78.23 | $78.23 | 37,497 |
2025-05-01 | $77.15 | $77.76 | $76.98 | $77.02 | $77.02 | 32,647 |
2025-04-30 | $74.85 | $76.63 | $74.84 | $76.45 | $76.45 | 419,075 |
2025-04-29 | $75.75 | $76.56 | $75.73 | $76.44 | $76.44 | 22,230 |
2025-04-28 | $76.18 | $76.18 | $75.22 | $75.99 | $75.99 | 26,790 |
2025-04-25 | $75.31 | $75.94 | $75.25 | $75.89 | $75.89 | 38,725 |
2025-04-24 | $73.83 | $75.37 | $73.83 | $75.31 | $75.31 | 39,300 |
2025-04-23 | $74.49 | $74.93 | $73.54 | $73.76 | $73.76 | 142,167 |
2025-04-22 | $71.52 | $72.80 | $71.50 | $72.52 | $72.52 | 37,779 |
2025-04-21 | $71.66 | $71.78 | $70.00 | $70.75 | $70.75 | 47,180 |
2025-04-17 | $72.60 | $73.05 | $72.20 | $72.44 | $72.44 | 30,763 |
2025-04-16 | $73.31 | $73.59 | $71.71 | $72.34 | $72.34 | 30,191 |
2025-04-15 | $74.13 | $74.65 | $73.97 | $74.02 | $74.02 | 22,756 |
2025-04-14 | $74.96 | $74.96 | $73.68 | $74.14 | $74.14 | 72,075 |
2025-04-11 | $72.39 | $73.62 | $71.75 | $73.42 | $73.42 | 66,533 |
2025-04-10 | $73.41 | $73.41 | $70.72 | $72.19 | $72.19 | 81,211 |
2025-04-09 | $68.21 | $75.05 | $67.98 | $74.87 | $74.87 | 187,822 |
2025-04-08 | $71.82 | $71.95 | $67.47 | $68.32 | $68.32 | 97,647 |
2025-04-07 | $66.94 | $71.70 | $66.72 | $69.32 | $69.32 | 378,814 |
2025-04-04 | $71.72 | $71.72 | $69.52 | $69.53 | $69.53 | 473,251 |
2025-04-03 | $75.32 | $75.32 | $73.83 | $73.90 | $73.90 | 452,749 |
2025-04-02 | $76.85 | $77.96 | $76.85 | $77.69 | $77.69 | 30,966 |
2025-04-01 | $76.58 | $77.25 | $76.21 | $77.12 | $77.12 | 65,564 |
2025-03-31 | $75.47 | $77.04 | $75.28 | $76.90 | $76.90 | 78,265 |
2025-03-28 | $77.78 | $77.85 | $76.39 | $76.51 | $76.51 | 79,518 |
2025-03-27 | $78.00 | $78.59 | $78.00 | $78.03 | $78.03 | 40,492 |
2025-03-26 | $79.24 | $79.24 | $78.14 | $78.38 | $78.38 | 31,840 |
2025-03-25 | $79.40 | $79.41 | $79.11 | $79.35 | $79.35 | 42,017 |
2025-03-24 | $78.85 | $79.50 | $78.85 | $79.35 | $79.12 | 29,437 |
2025-03-21 | $77.19 | $78.03 | $77.13 | $78.03 | $78.03 | 32,486 |
2025-03-20 | $77.64 | $78.53 | $77.64 | $77.92 | $77.92 | 29,025 |
2025-03-19 | $77.55 | $78.55 | $77.52 | $78.07 | $78.07 | 43,437 |
2025-03-18 | $77.42 | $77.42 | $76.94 | $77.17 | $77.17 | 166,074 |
2025-03-17 | $77.94 | $78.46 | $77.53 | $78.09 | $78.09 | 54,900 |
2025-03-14 | $76.55 | $77.56 | $76.55 | $77.51 | $77.51 | 34,067 |
2025-03-13 | $76.98 | $76.98 | $75.65 | $75.92 | $75.92 | 49,539 |
2025-03-12 | $77.41 | $77.41 | $76.24 | $76.96 | $76.96 | 38,969 |
2025-03-11 | $77.11 | $77.38 | $75.97 | $76.60 | $76.60 | 57,028 |
2025-03-10 | $78.02 | $78.35 | $76.42 | $77.05 | $77.05 | 57,097 |
2025-03-07 | $78.50 | $79.44 | $77.98 | $79.28 | $79.28 | 57,742 |
2025-03-06 | $79.55 | $79.96 | $78.55 | $78.92 | $78.92 | 50,714 |
2025-03-05 | $79.77 | $80.67 | $79.19 | $80.47 | $80.47 | 46,748 |
2025-03-04 | $79.82 | $80.69 | $78.89 | $79.51 | $79.51 | 212,374 |
2025-03-03 | $82.15 | $82.35 | $80.02 | $80.52 | $80.52 | 48,845 |
2025-02-28 | $80.65 | $82.01 | $80.31 | $81.89 | $81.89 | 264,302 |
2025-02-27 | $82.29 | $82.43 | $80.59 | $80.65 | $80.65 | 25,558 |
2025-02-26 | $82.53 | $82.64 | $81.67 | $81.87 | $81.87 | 22,022 |
2025-02-25 | $82.22 | $82.44 | $81.28 | $81.87 | $81.87 | 55,965 |
2025-02-24 | $83.00 | $83.02 | $82.28 | $82.34 | $82.34 | 34,284 |
2025-02-21 | $84.41 | $84.41 | $82.81 | $82.85 | $82.85 | 21,496 |
2025-02-20 | $84.56 | $84.56 | $83.89 | $84.32 | $84.32 | 45,636 |
2025-02-19 | $84.30 | $84.76 | $84.30 | $84.67 | $84.67 | 24,460 |
2025-02-18 | $84.49 | $84.50 | $84.13 | $84.50 | $84.50 | 38,980 |
2025-02-14 | $84.39 | $84.47 | $84.26 | $84.38 | $84.38 | 26,389 |
2025-02-13 | $83.48 | $84.37 | $83.48 | $84.36 | $84.36 | 57,837 |
2025-02-12 | $83.13 | $83.61 | $83.03 | $83.48 | $83.48 | 28,376 |
2025-02-11 | $83.51 | $83.75 | $83.44 | $83.68 | $83.68 | 25,739 |
2025-02-10 | $83.65 | $83.76 | $83.52 | $83.69 | $83.69 | 42,876 |
2025-02-07 | $83.88 | $84.09 | $83.06 | $83.14 | $83.14 | 42,598 |
2025-02-06 | $83.71 | $83.86 | $83.35 | $83.84 | $83.84 | 45,928 |
2025-02-05 | $83.05 | $83.57 | $82.97 | $83.55 | $83.55 | 27,867 |
2025-02-04 | $82.63 | $83.26 | $82.63 | $83.26 | $83.26 | 26,925 |
2025-02-03 | $81.70 | $82.95 | $81.70 | $82.60 | $82.60 | 46,360 |
2025-01-31 | $84.01 | $84.29 | $83.11 | $83.23 | $83.23 | 25,746 |
2025-01-30 | $83.30 | $83.80 | $83.00 | $83.54 | $83.54 | 26,808 |
2025-01-29 | $83.23 | $83.37 | $82.85 | $83.15 | $83.15 | 29,872 |
2025-01-28 | $82.65 | $83.59 | $82.65 | $83.52 | $83.52 | 79,281 |
2025-01-27 | $81.83 | $82.68 | $81.83 | $82.68 | $82.68 | 349,461 |
2025-01-24 | $84.31 | $84.31 | $83.79 | $83.94 | $83.94 | 40,384 |
2025-01-23 | $83.57 | $84.14 | $83.57 | $84.12 | $84.12 | 51,642 |
2025-01-22 | $83.68 | $83.94 | $83.67 | $83.69 | $83.69 | 169,647 |
2025-01-21 | $82.82 | $83.21 | $82.72 | $83.19 | $83.19 | 70,942 |
2025-01-17 | $82.38 | $82.70 | $82.30 | $82.48 | $82.48 | 658,297 |
2025-01-16 | $82.09 | $82.09 | $81.59 | $81.66 | $81.66 | 1,682,569 |
2025-01-15 | $81.44 | $81.94 | $81.35 | $81.76 | $81.76 | 49,252 |
2025-01-14 | $80.62 | $80.66 | $79.85 | $80.28 | $80.28 | 72,887 |
2025-01-13 | $79.45 | $80.26 | $79.45 | $80.19 | $80.19 | 42,881 |
2025-01-10 | $80.74 | $80.74 | $79.89 | $80.11 | $80.11 | 39,895 |
2025-01-08 | $81.10 | $81.51 | $80.77 | $81.37 | $81.37 | 25,617 |
2025-01-07 | $82.41 | $82.41 | $80.95 | $81.18 | $81.18 | 42,341 |
2025-01-06 | $82.28 | $82.76 | $81.94 | $82.09 | $82.09 | 28,250 |
2025-01-03 | $81.03 | $81.72 | $80.96 | $81.67 | $81.67 | 34,871 |
2025-01-02 | $80.88 | $81.14 | $80.11 | $80.60 | $80.60 | 34,830 |
2024-12-31 | $81.26 | $81.39 | $80.60 | $80.83 | $80.83 | 28,605 |
2024-12-30 | $81.07 | $81.57 | $80.68 | $81.11 | $81.11 | 200,633 |
2024-12-27 | $82.31 | $82.34 | $81.57 | $82.07 | $82.07 | 42,888 |
2024-12-26 | $82.65 | $83.03 | $82.65 | $82.98 | $82.98 | 67,070 |
2024-12-24 | $82.16 | $82.99 | $82.16 | $82.98 | $82.98 | 52,254 |
2024-12-23 | $81.22 | $82.08 | $81.22 | $82.02 | $82.02 | 50,922 |
2024-12-20 | $80.38 | $82.51 | $80.38 | $81.77 | $81.49 | 44,763 |
2024-12-19 | $81.59 | $81.61 | $80.89 | $80.91 | $80.63 | 46,536 |
2024-12-18 | $83.39 | $83.66 | $81.00 | $81.00 | $81.00 | 39,799 |
2024-12-17 | $83.50 | $83.54 | $83.21 | $83.45 | $83.45 | 57,020 |
2024-12-16 | $83.65 | $83.96 | $83.59 | $83.78 | $83.78 | 242,059 |
2024-12-13 | $83.66 | $83.66 | $83.27 | $83.45 | $83.45 | 39,599 |
2024-12-12 | $83.70 | $83.81 | $83.45 | $83.47 | $83.47 | 905,573 |
2024-12-11 | $83.65 | $83.98 | $83.65 | $83.90 | $83.90 | 42,407 |
2024-12-10 | $83.59 | $83.59 | $83.11 | $83.19 | $83.19 | 804,013 |
2024-12-09 | $83.86 | $83.86 | $83.39 | $83.47 | $83.47 | 152,876 |
2024-12-06 | $83.94 | $84.14 | $83.89 | $84.06 | $84.06 | 51,531 |
2024-12-05 | $83.99 | $84.05 | $83.76 | $83.79 | $83.79 | 36,309 |
2024-12-04 | $83.70 | $83.97 | $83.58 | $83.92 | $83.92 | 154,266 |
2024-12-03 | $83.24 | $83.31 | $83.08 | $83.30 | $83.30 | 41,681 |
2024-12-02 | $83.20 | $83.36 | $83.15 | $83.26 | $83.26 | 69,921 |
2024-11-29 | $82.81 | $83.17 | $82.81 | $83.08 | $83.08 | 27,412 |
2024-11-27 | $82.78 | $82.82 | $82.40 | $82.57 | $82.57 | 42,756 |
2024-11-26 | $82.60 | $82.90 | $82.56 | $82.90 | $82.90 | 675,960 |
2024-11-25 | $82.68 | $82.81 | $82.08 | $82.41 | $82.41 | 146,259 |
2024-11-22 | $81.95 | $82.20 | $81.86 | $82.16 | $82.16 | 29,631 |
2024-11-21 | $81.35 | $82.02 | $81.05 | $81.86 | $81.86 | 24,122 |
2024-11-20 | $81.35 | $81.37 | $80.69 | $81.37 | $81.37 | 485,836 |
2024-11-19 | $80.50 | $81.44 | $80.50 | $81.38 | $81.38 | 23,065 |
2024-11-18 | $80.65 | $81.18 | $80.65 | $80.97 | $80.97 | 40,872 |
2024-11-15 | $80.97 | $80.97 | $80.45 | $80.66 | $80.66 | 646,717 |
2024-11-14 | $82.13 | $82.19 | $81.73 | $81.81 | $81.81 | 21,323 |
2024-11-13 | $82.12 | $82.58 | $82.12 | $82.28 | $82.28 | 17,315 |
2024-11-12 | $82.62 | $82.62 | $81.94 | $82.23 | $82.23 | 307,013 |
2024-11-11 | $82.55 | $82.65 | $82.31 | $82.50 | $82.50 | 23,732 |
2024-11-08 | $82.18 | $82.54 | $82.11 | $82.33 | $82.33 | 1,987,956 |
2024-11-07 | $81.66 | $82.13 | $81.63 | $82.05 | $82.05 | 40,508 |
2024-11-06 | $80.56 | $81.42 | $80.56 | $81.31 | $81.31 | 30,262 |
2024-11-05 | $78.72 | $79.27 | $78.72 | $79.21 | $79.21 | 23,959 |
2024-11-04 | $78.68 | $78.70 | $78.19 | $78.33 | $78.33 | 38,481 |
2024-11-01 | $78.69 | $79.14 | $78.51 | $78.61 | $78.61 | 26,144 |
2024-10-31 | $78.83 | $78.83 | $78.21 | $78.22 | $78.22 | 396,895 |
2024-10-30 | $79.89 | $80.19 | $79.70 | $79.77 | $79.77 | 463,657 |
2024-10-29 | $79.69 | $80.14 | $79.69 | $79.95 | $79.95 | 43,254 |
2024-10-28 | $80.01 | $80.05 | $79.82 | $79.85 | $79.85 | 31,786 |
2024-10-25 | $80.10 | $80.26 | $79.56 | $79.56 | $79.56 | 18,543 |
2024-10-24 | $79.66 | $79.71 | $79.38 | $79.59 | $79.59 | 32,485 |
2024-10-23 | $79.84 | $79.96 | $79.14 | $79.47 | $79.47 | 17,730 |
2024-10-22 | $79.92 | $80.35 | $79.92 | $80.18 | $80.18 | 24,998 |
2024-10-21 | $80.18 | $80.36 | $79.93 | $80.25 | $80.25 | 16,217 |
2024-10-18 | $80.16 | $80.47 | $80.16 | $80.34 | $80.34 | 29,131 |
2024-10-17 | $80.55 | $80.55 | $80.06 | $80.10 | $80.10 | 28,977 |
2024-10-16 | $79.68 | $80.10 | $79.59 | $80.04 | $80.04 | 24,954 |
2024-10-15 | $80.11 | $80.12 | $79.59 | $79.68 | $79.68 | 20,992 |
2024-10-14 | $80.21 | $80.47 | $80.08 | $80.34 | $80.34 | 24,166 |
2024-10-11 | $79.29 | $79.80 | $79.29 | $79.71 | $79.71 | 24,967 |
2024-10-10 | $79.08 | $79.38 | $79.01 | $79.21 | $79.21 | 24,869 |
2024-10-09 | $78.78 | $79.34 | $78.75 | $79.34 | $79.34 | 22,507 |
2024-10-08 | $78.41 | $78.77 | $78.41 | $78.74 | $78.74 | 21,530 |
2024-10-07 | $78.43 | $78.54 | $77.89 | $77.98 | $77.98 | 33,226 |
2024-10-04 | $78.53 | $78.70 | $78.07 | $78.70 | $78.70 | 39,032 |
2024-10-03 | $77.96 | $78.17 | $77.72 | $78.00 | $78.00 | 23,025 |
2024-10-02 | $77.89 | $78.25 | $77.71 | $78.15 | $78.15 | 29,219 |
2024-10-01 | $78.93 | $78.93 | $77.78 | $78.14 | $78.14 | 314,341 |
2024-09-30 | $78.26 | $78.86 | $78.13 | $78.81 | $78.81 | 193,682 |
2024-09-27 | $78.78 | $78.81 | $78.43 | $78.48 | $78.48 | 20,341 |
2024-09-26 | $78.74 | $78.77 | $78.30 | $78.63 | $78.63 | 26,393 |
2024-09-25 | $78.46 | $78.58 | $78.23 | $78.31 | $78.31 | 298,332 |
2024-09-24 | $78.41 | $78.51 | $78.05 | $78.50 | $78.50 | 19,714 |
2024-09-23 | $78.62 | $78.62 | $78.36 | $78.56 | $78.33 | 37,233 |
2024-09-20 | $78.33 | $78.49 | $78.04 | $78.33 | $78.10 | 28,266 |
2024-09-19 | $78.21 | $78.71 | $78.21 | $78.41 | $78.18 | 24,291 |
2024-09-18 | $77.37 | $77.86 | $77.15 | $77.15 | $76.93 | 28,416 |
2024-09-17 | $77.56 | $77.74 | $77.05 | $77.30 | $77.08 | 28,529 |
2024-09-16 | $77.07 | $77.30 | $77.00 | $77.28 | $77.06 | 24,750 |
2024-09-13 | $77.03 | $77.33 | $77.03 | $77.22 | $77.00 | 37,984 |
2024-09-12 | $76.28 | $76.86 | $76.09 | $76.75 | $76.53 | 23,577 |
2024-09-11 | $74.91 | $76.24 | $74.43 | $76.22 | $76.00 | 17,922 |
2024-09-10 | $75.26 | $75.39 | $74.70 | $75.39 | $75.17 | 14,185 |
2024-09-09 | $74.70 | $75.20 | $74.52 | $75.02 | $74.80 | 26,477 |
2024-09-06 | $75.45 | $75.45 | $74.10 | $74.19 | $73.98 | 281,550 |
2024-09-05 | $75.72 | $75.81 | $75.17 | $75.44 | $75.22 | 42,789 |
2024-09-04 | $75.89 | $76.06 | $75.44 | $75.65 | $75.43 | 25,746 |
2024-09-03 | $76.42 | $76.47 | $75.59 | $75.81 | $75.59 | 15,076 |
2024-08-30 | $77.09 | $77.51 | $76.62 | $77.45 | $77.23 | 480,425 |
2024-08-29 | $76.90 | $77.42 | $76.60 | $76.71 | $76.49 | 25,076 |
2024-08-28 | $77.00 | $77.08 | $76.25 | $76.63 | $76.41 | 40,138 |
2024-08-27 | $76.69 | $77.20 | $76.69 | $77.12 | $76.90 | 49,530 |
2024-08-26 | $77.25 | $77.25 | $76.79 | $77.00 | $76.78 | 20,335 |
2024-08-23 | $76.87 | $77.37 | $76.64 | $77.23 | $77.23 | 26,700 |
2024-08-22 | $77.36 | $77.36 | $76.31 | $76.38 | $76.38 | 27,686 |
2024-08-21 | $76.94 | $77.14 | $76.75 | $77.06 | $77.06 | 244,564 |
2024-08-20 | $76.98 | $76.99 | $76.63 | $76.74 | $76.74 | 40,195 |
2024-08-19 | $76.29 | $76.88 | $76.22 | $76.88 | $76.88 | 57,614 |
2024-08-16 | $75.97 | $76.28 | $75.89 | $76.19 | $76.19 | 80,669 |
2024-08-15 | $75.50 | $76.05 | $75.50 | $76.02 | $76.02 | 179,307 |
2024-08-14 | $74.36 | $74.88 | $74.20 | $74.73 | $74.73 | 70,916 |
2024-08-13 | $73.78 | $74.45 | $73.69 | $74.33 | $74.33 | 362,894 |
2024-08-12 | $73.32 | $73.46 | $73.03 | $73.21 | $73.21 | 24,441 |
2024-08-09 | $72.61 | $73.27 | $72.61 | $73.24 | $73.24 | 222,364 |
2024-08-08 | $72.03 | $72.90 | $71.95 | $72.72 | $72.72 | 36,389 |
2024-08-07 | $72.75 | $72.87 | $71.08 | $71.17 | $71.17 | 29,027 |
2024-08-06 | $71.39 | $72.44 | $71.32 | $71.64 | $71.64 | 37,613 |
2024-08-05 | $69.73 | $71.70 | $69.73 | $71.01 | $71.01 | 173,448 |
2024-08-02 | $73.34 | $73.58 | $72.62 | $73.12 | $73.12 | 46,532 |
2024-08-01 | $75.87 | $75.99 | $74.11 | $74.50 | $74.50 | 31,440 |
2024-07-31 | $75.32 | $75.96 | $75.32 | $75.55 | $75.55 | 38,199 |
2024-07-30 | $75.04 | $75.04 | $73.99 | $74.35 | $74.35 | 138,573 |
2024-07-29 | $75.01 | $75.10 | $74.62 | $74.81 | $74.81 | 155,470 |
2024-07-26 | $74.68 | $75.08 | $74.47 | $74.73 | $74.73 | 25,613 |
2024-07-25 | $74.36 | $75.18 | $73.93 | $73.97 | $73.97 | 294,780 |
2024-07-24 | $75.31 | $75.31 | $74.30 | $74.30 | $74.30 | 181,136 |
2024-07-23 | $76.20 | $76.49 | $76.10 | $76.10 | $76.10 | 28,327 |
2024-07-22 | $75.92 | $76.28 | $75.76 | $76.18 | $76.18 | 30,745 |
2024-07-19 | $75.74 | $76.01 | $75.35 | $75.43 | $75.43 | 18,117 |
2024-07-18 | $76.76 | $76.76 | $75.62 | $75.92 | $75.92 | 29,924 |
2024-07-17 | $76.78 | $76.91 | $76.53 | $76.53 | $76.53 | 22,164 |
2024-07-16 | $77.25 | $77.65 | $77.25 | $77.59 | $77.59 | 345,768 |
2024-07-15 | $77.30 | $77.57 | $77.02 | $77.15 | $77.15 | 27,081 |
2024-07-12 | $76.57 | $77.38 | $76.57 | $76.85 | $76.85 | 247,760 |
2024-07-11 | $77.19 | $77.19 | $76.39 | $76.54 | $76.54 | 14,656 |
2024-07-10 | $76.67 | $77.19 | $76.55 | $77.16 | $77.16 | 190,255 |
2024-07-09 | $76.48 | $76.58 | $76.39 | $76.42 | $76.42 | 28,923 |
2024-07-08 | $76.43 | $76.45 | $76.22 | $76.32 | $76.32 | 42,825 |
2024-07-05 | $75.79 | $76.32 | $75.79 | $76.24 | $76.24 | 16,096 |
2024-07-03 | $75.51 | $75.84 | $75.50 | $75.81 | $75.81 | 60,022 |
2024-07-02 | $74.79 | $75.45 | $74.79 | $75.45 | $75.45 | 20,916 |
2024-07-01 | $74.92 | $75.04 | $74.66 | $75.00 | $75.00 | 26,330 |
2024-06-28 | $75.20 | $75.57 | $74.68 | $74.76 | $74.76 | 38,869 |
2024-06-27 | $74.98 | $75.13 | $74.84 | $75.03 | $75.03 | 35,486 |
2024-06-26 | $74.65 | $74.98 | $74.61 | $74.98 | $74.98 | 42,341 |
2024-06-25 | $74.75 | $74.83 | $74.52 | $74.81 | $74.81 | 33,583 |
2024-06-24 | $74.95 | $75.07 | $74.50 | $74.50 | $74.50 | 33,380 |
2024-06-21 | $74.90 | $75.15 | $74.86 | $75.02 | $74.79 | 40,181 |
2024-06-20 | $75.37 | $75.48 | $74.88 | $75.05 | $74.82 | 23,272 |
2024-06-18 | $75.05 | $75.27 | $75.05 | $75.26 | $75.03 | 26,013 |
2024-06-17 | $74.44 | $75.30 | $74.43 | $75.07 | $74.84 | 27,148 |
2024-06-14 | $74.37 | $74.48 | $74.12 | $74.48 | $74.48 | 48,401 |
2024-06-13 | $74.62 | $74.62 | $74.09 | $74.46 | $74.46 | 32,951 |
2024-06-12 | $74.45 | $74.64 | $74.21 | $74.31 | $74.31 | 60,046 |
2024-06-11 | $73.27 | $73.67 | $73.19 | $73.67 | $73.67 | 14,006 |
2024-06-10 | $73.23 | $73.52 | $73.23 | $73.44 | $73.44 | 29,143 |
2024-06-07 | $73.18 | $73.59 | $73.11 | $73.24 | $73.24 | 21,139 |
2024-06-06 | $73.33 | $73.45 | $73.16 | $73.29 | $73.29 | 88,583 |
2024-06-05 | $72.81 | $73.33 | $72.61 | $73.32 | $73.32 | 29,578 |
2024-06-04 | $72.17 | $72.53 | $72.03 | $72.45 | $72.45 | 33,555 |
2024-06-03 | $72.56 | $72.57 | $71.77 | $72.32 | $72.32 | 44,837 |
2024-05-31 | $71.85 | $72.32 | $71.13 | $72.27 | $72.27 | 42,410 |
2024-05-30 | $71.90 | $72.08 | $71.67 | $71.77 | $71.77 | 25,436 |
2024-05-29 | $72.06 | $72.40 | $72.06 | $72.21 | $72.21 | 43,694 |
2024-05-28 | $72.83 | $72.83 | $72.38 | $72.74 | $72.74 | 51,717 |
2024-05-24 | $72.48 | $72.76 | $72.39 | $72.72 | $72.72 | 21,876 |
2024-05-23 | $73.28 | $73.28 | $72.10 | $72.25 | $72.25 | 167,421 |
2024-05-22 | $72.95 | $72.98 | $72.52 | $72.76 | $72.76 | 29,838 |
2024-05-21 | $72.80 | $72.99 | $72.77 | $72.99 | $72.99 | 17,137 |
2024-05-20 | $72.66 | $73.01 | $72.66 | $72.82 | $72.82 | 33,504 |
2024-05-17 | $72.59 | $72.72 | $72.52 | $72.72 | $72.72 | 36,839 |
2024-05-16 | $72.73 | $72.95 | $72.64 | $72.64 | $72.64 | 31,229 |
2024-05-15 | $72.32 | $72.78 | $72.32 | $72.78 | $72.78 | 21,182 |
2024-05-14 | $71.50 | $71.90 | $71.50 | $71.86 | $71.86 | 18,279 |
2024-05-13 | $71.78 | $71.78 | $71.46 | $71.56 | $71.56 | 18,309 |
2024-05-10 | $71.59 | $71.71 | $71.42 | $71.56 | $71.56 | 22,618 |
2024-05-09 | $71.01 | $71.42 | $71.01 | $71.42 | $71.42 | 25,356 |
2024-05-08 | $70.73 | $71.10 | $70.73 | $71.04 | $71.04 | 64,690 |
2024-05-07 | $71.03 | $71.25 | $70.96 | $71.04 | $71.04 | 319,381 |
2024-05-06 | $70.58 | $70.95 | $70.56 | $70.95 | $70.95 | 39,593 |
2024-05-03 | $70.36 | $70.36 | $69.91 | $70.27 | $70.27 | 30,591 |
2024-05-02 | $69.20 | $69.47 | $68.63 | $69.31 | $69.31 | 36,366 |
2024-05-01 | $68.93 | $69.73 | $68.69 | $68.74 | $68.74 | 208,956 |
2024-04-30 | $69.91 | $69.95 | $68.96 | $68.97 | $68.97 | 409,533 |
2024-04-29 | $70.02 | $70.16 | $69.71 | $70.03 | $70.03 | 20,547 |
2024-04-26 | $69.55 | $70.05 | $69.55 | $69.82 | $69.82 | 56,307 |
2024-04-25 | $68.37 | $69.25 | $68.37 | $69.13 | $69.13 | 13,844 |
2024-04-24 | $69.61 | $69.70 | $69.13 | $69.44 | $69.44 | 30,772 |
2024-04-23 | $68.99 | $69.53 | $68.91 | $69.44 | $69.44 | 3,000,228 |
2024-04-22 | $68.36 | $68.99 | $68.13 | $68.62 | $68.62 | 24,695 |
2024-04-19 | $68.47 | $68.56 | $67.85 | $68.02 | $68.02 | 21,943 |
2024-04-18 | $68.81 | $69.16 | $68.56 | $68.64 | $68.64 | 44,781 |
2024-04-17 | $69.53 | $69.53 | $68.68 | $68.77 | $68.77 | 52,643 |
2024-04-16 | $69.27 | $69.54 | $69.03 | $69.14 | $69.14 | 34,241 |
2024-04-15 | $70.68 | $70.73 | $69.27 | $69.28 | $69.28 | 51,252 |
2024-04-12 | $70.71 | $70.81 | $70.00 | $70.16 | $70.16 | 26,813 |
2024-04-11 | $70.59 | $71.36 | $70.45 | $71.17 | $71.17 | 31,795 |
2024-04-10 | $70.42 | $70.77 | $70.38 | $70.70 | $70.70 | 48,767 |
2024-04-09 | $71.44 | $71.44 | $70.80 | $71.34 | $71.34 | 26,026 |
2024-04-08 | $71.21 | $71.44 | $71.18 | $71.25 | $71.25 | 25,943 |
2024-04-05 | $70.64 | $71.42 | $70.64 | $71.21 | $71.21 | 19,598 |
2024-04-04 | $71.80 | $71.92 | $70.44 | $70.46 | $70.46 | 27,853 |
2024-04-03 | $70.99 | $71.52 | $70.99 | $71.32 | $71.32 | 58,111 |
2024-04-02 | $71.02 | $71.24 | $70.94 | $71.24 | $71.24 | 46,778 |
2024-04-01 | $71.90 | $71.92 | $71.55 | $71.71 | $71.71 | 61,631 |
2024-03-28 | $71.77 | $71.99 | $71.77 | $71.78 | $71.78 | 451,769 |
2024-03-27 | $71.57 | $71.81 | $71.35 | $71.80 | $71.80 | 539,743 |
2024-03-26 | $71.57 | $71.61 | $71.21 | $71.22 | $71.22 | 31,167 |
2024-03-25 | $71.30 | $71.52 | $71.30 | $71.38 | $71.38 | 23,694 |
2024-03-22 | $71.67 | $71.76 | $71.57 | $71.61 | $71.61 | 26,238 |
2024-03-21 | $72.10 | $72.20 | $71.91 | $71.91 | $71.69 | 26,997 |
2024-03-20 | $71.01 | $71.66 | $70.96 | $71.65 | $71.43 | 36,641 |
2024-03-19 | $70.46 | $71.05 | $70.43 | $71.05 | $70.83 | 22,602 |
2024-03-18 | $70.69 | $70.99 | $70.63 | $70.67 | $70.45 | 64,882 |
2024-03-15 | $70.22 | $70.40 | $70.03 | $70.19 | $70.19 | 216,524 |
2024-03-14 | $70.96 | $70.99 | $70.36 | $70.64 | $70.64 | 23,174 |
2024-03-13 | $70.91 | $71.05 | $70.76 | $70.88 | $70.88 | 32,463 |
2024-03-12 | $70.17 | $71.02 | $70.17 | $70.97 | $70.97 | 38,859 |
2024-03-11 | $70.03 | $70.32 | $69.86 | $70.24 | $70.24 | 54,992 |
2024-03-08 | $70.95 | $71.15 | $70.21 | $70.33 | $70.33 | 37,592 |
2024-03-07 | $70.38 | $70.84 | $70.38 | $70.79 | $70.79 | 41,272 |
2024-03-06 | $70.06 | $70.33 | $69.89 | $70.06 | $70.06 | 211,393 |
2024-03-05 | $69.75 | $69.81 | $69.38 | $69.65 | $69.65 | 39,908 |
2024-03-04 | $70.45 | $70.66 | $70.41 | $70.42 | $70.42 | 94,984 |
2024-03-01 | $69.94 | $70.55 | $69.94 | $70.53 | $70.53 | 308,941 |
2024-02-29 | $69.81 | $70.05 | $69.53 | $69.94 | $69.94 | 207,856 |
2024-02-28 | $69.51 | $69.66 | $69.39 | $69.55 | $69.55 | 80,947 |
2024-02-27 | $69.61 | $69.72 | $69.47 | $69.71 | $69.71 | 109,447 |
2024-02-26 | $69.81 | $69.88 | $69.58 | $69.58 | $69.58 | 61,305 |
2024-02-23 | $70.03 | $70.08 | $69.74 | $69.85 | $69.85 | 95,133 |
2024-02-22 | $69.18 | $69.85 | $69.18 | $69.78 | $69.78 | 24,201 |
2024-02-21 | $68.08 | $68.35 | $67.96 | $68.35 | $68.35 | 24,937 |
2024-02-20 | $68.29 | $68.33 | $67.97 | $68.26 | $68.26 | 37,699 |
2024-02-16 | $69.09 | $69.15 | $68.70 | $68.71 | $68.71 | 29,684 |
2024-02-15 | $68.65 | $69.06 | $68.62 | $69.06 | $69.06 | 26,366 |
2024-02-14 | $68.32 | $68.67 | $68.08 | $68.64 | $68.64 | 282,011 |
2024-02-13 | $67.93 | $68.17 | $67.55 | $67.96 | $67.96 | 81,242 |
2024-02-12 | $68.93 | $69.25 | $68.85 | $68.91 | $68.91 | 183,650 |
2024-02-09 | $68.64 | $69.00 | $68.64 | $68.95 | $68.95 | 30,139 |
2024-02-08 | $68.52 | $68.60 | $68.39 | $68.58 | $68.58 | 296,636 |
2024-02-07 | $68.18 | $68.53 | $68.15 | $68.46 | $68.46 | 37,867 |
2024-02-06 | $67.90 | $67.92 | $67.65 | $67.89 | $67.89 | 22,661 |
2024-02-05 | $67.59 | $67.91 | $67.40 | $67.72 | $67.72 | 38,082 |
2024-02-02 | $67.37 | $68.13 | $67.33 | $67.97 | $67.97 | 36,314 |
2024-02-01 | $66.67 | $67.21 | $66.53 | $67.21 | $67.21 | 68,670 |
2024-01-31 | $67.09 | $67.23 | $66.40 | $66.41 | $66.41 | 1,207,865 |
2024-01-30 | $67.54 | $67.58 | $67.39 | $67.51 | $67.51 | 239,161 |
2024-01-29 | $67.03 | $67.58 | $67.01 | $67.54 | $67.54 | 73,601 |
2024-01-26 | $67.10 | $67.20 | $66.92 | $66.99 | $66.99 | 33,297 |
2024-01-25 | $67.04 | $67.08 | $66.77 | $67.08 | $67.08 | 44,401 |
2024-01-24 | $67.02 | $67.20 | $66.72 | $66.72 | $66.72 | 52,106 |
2024-01-23 | $66.54 | $66.71 | $66.44 | $66.70 | $66.70 | 23,843 |
2024-01-22 | $66.55 | $66.74 | $66.43 | $66.51 | $66.51 | 39,038 |
2024-01-19 | $65.74 | $66.36 | $65.65 | $66.31 | $66.31 | 32,267 |
2024-01-18 | $65.21 | $65.57 | $64.96 | $65.54 | $65.54 | 43,510 |
2024-01-17 | $64.86 | $65.01 | $64.63 | $64.95 | $64.95 | 21,946 |
2024-01-16 | $65.25 | $65.53 | $65.07 | $65.31 | $65.31 | 30,813 |
2024-01-12 | $65.66 | $65.78 | $65.36 | $65.56 | $65.56 | 68,746 |
2024-01-11 | $65.51 | $65.57 | $64.99 | $65.49 | $65.49 | 50,951 |
2024-01-10 | $65.16 | $65.62 | $65.16 | $65.53 | $65.53 | 162,224 |
2024-01-09 | $64.87 | $65.22 | $64.87 | $65.12 | $65.12 | 70,569 |
2024-01-08 | $64.49 | $65.22 | $64.49 | $65.21 | $65.21 | 39,464 |
2024-01-05 | $64.12 | $64.61 | $64.12 | $64.30 | $64.30 | 60,535 |
2024-01-04 | $64.24 | $64.71 | $64.18 | $64.19 | $64.19 | 38,408 |
2024-01-03 | $64.53 | $64.68 | $64.38 | $64.39 | $64.39 | 32,962 |
2024-01-02 | $64.93 | $65.09 | $64.64 | $64.88 | $64.88 | 194,163 |
2023-12-29 | $65.44 | $65.57 | $65.09 | $65.35 | $65.35 | 46,312 |
2023-12-28 | $65.46 | $65.66 | $65.46 | $65.54 | $65.54 | 38,059 |
2023-12-27 | $65.29 | $65.51 | $65.29 | $65.49 | $65.49 | 28,885 |
2023-12-26 | $65.10 | $65.45 | $65.10 | $65.39 | $65.39 | 23,062 |
2023-12-22 | $65.54 | $65.59 | $65.13 | $65.36 | $65.36 | 30,186 |
2023-12-21 | $65.13 | $65.24 | $64.79 | $65.24 | $65.24 | 70,089 |
2023-12-20 | $65.42 | $65.67 | $64.56 | $64.58 | $64.58 | 55,075 |
2023-12-19 | $65.13 | $65.52 | $65.13 | $65.51 | $65.51 | 311,914 |
2023-12-18 | $65.04 | $65.25 | $65.01 | $65.15 | $65.15 | 35,734 |
2023-12-15 | $64.80 | $64.94 | $64.65 | $64.82 | $64.82 | 38,564 |
2023-12-14 | $65.06 | $65.06 | $64.52 | $64.84 | $64.84 | 48,180 |
2023-12-13 | $63.77 | $64.64 | $63.77 | $64.62 | $64.62 | 18,637 |
2023-12-12 | $63.36 | $63.78 | $63.31 | $63.78 | $63.78 | 33,295 |
2023-12-11 | $63.37 | $63.51 | $63.19 | $63.51 | $63.51 | 34,353 |
2023-12-08 | $62.82 | $63.29 | $62.82 | $63.22 | $63.22 | 35,757 |
2023-12-07 | $62.67 | $63.00 | $62.67 | $62.95 | $62.95 | 25,219 |
2023-12-06 | $62.94 | $62.94 | $62.41 | $62.47 | $62.47 | 158,586 |
2023-12-05 | $62.53 | $62.85 | $62.52 | $62.69 | $62.69 | 23,619 |
2023-12-04 | $62.46 | $62.77 | $62.40 | $62.73 | $62.73 | 39,034 |
2023-12-01 | $62.56 | $63.13 | $62.56 | $63.07 | $63.07 | 83,072 |
2023-11-30 | $62.58 | $62.72 | $62.32 | $62.71 | $62.71 | 34,838 |
2023-11-29 | $62.89 | $62.93 | $62.41 | $62.46 | $62.46 | 14,203 |
2023-11-28 | $62.26 | $62.62 | $62.26 | $62.45 | $62.45 | 51,591 |
2023-11-27 | $62.41 | $62.54 | $62.34 | $62.39 | $62.39 | 14,963 |
2023-11-24 | $62.44 | $62.50 | $62.42 | $62.46 | $62.46 | 11,591 |
2023-11-22 | $62.58 | $62.58 | $62.33 | $62.49 | $62.49 | 30,790 |
2023-11-21 | $62.16 | $62.22 | $62.01 | $62.20 | $62.20 | 19,119 |
2023-11-20 | $61.96 | $62.43 | $61.96 | $62.31 | $62.31 | 25,073 |
2023-11-17 | $61.74 | $61.92 | $61.68 | $61.82 | $61.82 | 30,197 |
2023-11-16 | $61.52 | $61.77 | $61.46 | $61.77 | $61.77 | 565,257 |
2023-11-15 | $61.69 | $61.92 | $61.58 | $61.67 | $61.67 | 28,502 |
2023-11-14 | $61.17 | $61.73 | $61.17 | $61.59 | $61.59 | 2,069,443 |
2023-11-13 | $60.27 | $60.51 | $60.16 | $60.40 | $60.40 | 38,420 |
2023-11-10 | $59.78 | $60.49 | $59.60 | $60.45 | $60.45 | 22,350 |
2023-11-09 | $60.09 | $60.16 | $59.46 | $59.51 | $59.51 | 39,883 |
2023-11-08 | $59.97 | $60.03 | $59.71 | $60.01 | $60.01 | 1,865,603 |
2023-11-07 | $59.68 | $60.01 | $59.61 | $59.91 | $59.91 | 39,378 |
2023-11-06 | $59.71 | $59.71 | $59.46 | $59.68 | $59.68 | 23,311 |
2023-11-03 | $59.29 | $59.77 | $59.29 | $59.61 | $59.61 | 54,290 |
2023-11-02 | $58.40 | $59.04 | $58.40 | $59.04 | $59.04 | 199,052 |
2023-11-01 | $57.42 | $58.00 | $57.42 | $57.93 | $57.93 | 96,132 |
2023-10-31 | $56.96 | $57.34 | $56.78 | $57.33 | $57.33 | 696,288 |
2023-10-30 | $56.86 | $57.05 | $56.52 | $56.95 | $56.95 | 63,303 |
2023-10-27 | $56.53 | $56.67 | $56.10 | $56.24 | $56.24 | 104,817 |
2023-10-26 | $57.00 | $57.14 | $56.38 | $56.52 | $56.52 | 1,065,098 |
2023-10-25 | $57.79 | $57.80 | $57.19 | $57.20 | $57.20 | 54,570 |
2023-10-24 | $57.98 | $58.25 | $57.72 | $58.10 | $58.10 | 129,953 |
2023-10-23 | $57.42 | $58.05 | $57.34 | $57.68 | $57.68 | 108,385 |
2023-10-20 | $58.35 | $58.35 | $57.74 | $57.75 | $57.75 | 141,092 |
2023-10-19 | $59.01 | $59.21 | $58.46 | $58.48 | $58.48 | 124,334 |
2023-10-18 | $59.53 | $59.68 | $58.85 | $59.01 | $59.01 | 137,536 |
2023-10-17 | $59.27 | $60.07 | $59.27 | $59.78 | $59.78 | 46,516 |
2023-10-16 | $59.36 | $59.91 | $59.36 | $59.80 | $59.80 | 285,276 |
2023-10-13 | $59.73 | $59.79 | $58.97 | $59.16 | $59.16 | 26,560 |
2023-10-12 | $59.79 | $59.94 | $59.19 | $59.46 | $59.46 | 164,061 |
2023-10-11 | $59.84 | $59.86 | $59.43 | $59.84 | $59.84 | 276,256 |
2023-10-10 | $59.35 | $59.96 | $59.35 | $59.60 | $59.60 | 52,646 |
2023-10-09 | $58.68 | $59.33 | $58.68 | $59.25 | $59.25 | 25,066 |
2023-10-06 | $57.79 | $59.07 | $57.79 | $58.91 | $58.91 | 25,250 |
2023-10-05 | $58.10 | $58.26 | $57.77 | $58.17 | $58.17 | 42,352 |
2023-10-04 | $57.91 | $58.29 | $57.68 | $58.29 | $58.29 | 183,783 |
2023-10-03 | $58.31 | $58.41 | $57.60 | $57.78 | $57.78 | 55,586 |
2023-10-02 | $58.46 | $58.74 | $58.22 | $58.58 | $58.58 | 103,084 |
2023-09-29 | $59.16 | $59.16 | $58.44 | $58.58 | $58.58 | 351,439 |
2023-09-28 | $58.37 | $58.97 | $58.31 | $58.73 | $58.73 | 119,205 |
2023-09-27 | $58.54 | $58.54 | $57.93 | $58.34 | $58.34 | 784,276 |
2023-09-26 | $58.87 | $58.87 | $58.25 | $58.35 | $58.35 | 659,358 |
2023-09-25 | $58.73 | $59.20 | $58.73 | $59.18 | $59.18 | 31,919 |
2023-09-22 | $59.44 | $59.61 | $59.16 | $59.16 | $58.98 | 22,169 |
2023-09-21 | $59.83 | $59.84 | $59.26 | $59.30 | $59.12 | 19,747 |
2023-09-20 | $60.98 | $61.05 | $60.29 | $60.30 | $60.11 | 56,498 |
2023-09-19 | $60.80 | $60.90 | $60.52 | $60.84 | $60.65 | 19,334 |
2023-09-18 | $60.77 | $61.16 | $60.77 | $60.97 | $60.78 | 22,077 |
2023-09-15 | $61.31 | $61.35 | $60.92 | $60.97 | $60.78 | 21,912 |
2023-09-14 | $61.44 | $61.81 | $61.35 | $61.70 | $61.51 | 356,519 |
2023-09-13 | $61.27 | $61.34 | $61.05 | $61.21 | $61.02 | 338,355 |
2023-09-12 | $61.19 | $61.47 | $61.10 | $61.15 | $60.96 | 37,137 |
2023-09-11 | $61.52 | $61.52 | $61.23 | $61.46 | $61.27 | 24,895 |
2023-09-08 | $60.92 | $61.24 | $60.92 | $61.06 | $61.06 | 25,018 |
2023-09-07 | $60.85 | $61.05 | $60.66 | $60.99 | $60.99 | 154,632 |
2023-09-06 | $61.47 | $61.47 | $60.82 | $61.13 | $61.13 | 70,081 |
2023-09-05 | $61.58 | $61.76 | $61.56 | $61.56 | $61.56 | 148,043 |
2023-09-01 | $61.98 | $62.04 | $61.57 | $61.76 | $61.76 | 25,208 |
2023-08-31 | $61.90 | $61.93 | $61.64 | $61.68 | $61.68 | 801,162 |
2023-08-30 | $61.38 | $61.78 | $61.38 | $61.71 | $61.71 | 83,938 |
2023-08-29 | $60.55 | $61.46 | $60.55 | $61.43 | $61.43 | 31,573 |
2023-08-28 | $60.45 | $60.60 | $60.32 | $60.56 | $60.56 | 29,407 |
2023-08-25 | $60.07 | $60.33 | $59.52 | $60.17 | $60.17 | 33,876 |
2023-08-24 | $60.83 | $60.83 | $59.76 | $59.76 | $59.76 | 21,700 |
2023-08-23 | $60.06 | $60.65 | $60.06 | $60.56 | $60.56 | 35,420 |
2023-08-22 | $60.19 | $60.27 | $59.86 | $59.92 | $59.92 | 24,454 |
2023-08-21 | $59.89 | $60.13 | $59.55 | $60.07 | $60.07 | 34,357 |
2023-08-18 | $59.42 | $59.79 | $59.33 | $59.65 | $59.65 | 29,669 |
2023-08-17 | $60.39 | $60.39 | $59.65 | $59.65 | $59.65 | 24,859 |
2023-08-16 | $60.61 | $60.73 | $60.10 | $60.10 | $60.10 | 297,675 |
2023-08-15 | $60.88 | $61.00 | $60.49 | $60.57 | $60.57 | 53,027 |
2023-08-14 | $60.98 | $61.24 | $60.98 | $61.21 | $61.21 | 15,114 |
2023-08-11 | $60.84 | $61.00 | $60.77 | $60.86 | $60.86 | 17,928 |
2023-08-10 | $61.62 | $61.62 | $60.89 | $60.98 | $60.98 | 38,527 |
2023-08-09 | $61.33 | $61.35 | $60.93 | $60.93 | $60.93 | 28,874 |
2023-08-08 | $61.18 | $61.43 | $60.94 | $61.39 | $61.39 | 24,533 |
2023-08-07 | $61.27 | $61.67 | $61.27 | $61.67 | $61.67 | 30,020 |
2023-08-04 | $61.58 | $61.95 | $61.10 | $61.13 | $61.13 | 38,905 |
2023-08-03 | $61.15 | $61.68 | $61.15 | $61.45 | $61.45 | 37,049 |
2023-08-02 | $62.18 | $62.18 | $61.51 | $61.61 | $61.61 | 44,198 |
2023-08-01 | $62.31 | $62.56 | $62.31 | $62.51 | $62.51 | 51,704 |
2023-07-31 | $62.55 | $62.67 | $62.44 | $62.66 | $62.66 | 202,462 |
2023-07-28 | $62.52 | $62.65 | $62.33 | $62.54 | $62.54 | 37,975 |
2023-07-27 | $62.87 | $62.87 | $61.79 | $61.91 | $61.91 | 15,272 |
2023-07-26 | $62.17 | $62.45 | $62.10 | $62.31 | $62.31 | 23,465 |
2023-07-25 | $62.19 | $62.43 | $62.18 | $62.30 | $62.30 | 15,331 |
2023-07-24 | $62.14 | $62.24 | $61.95 | $62.10 | $62.10 | 19,416 |
2023-07-21 | $62.27 | $62.27 | $61.90 | $61.90 | $61.90 | 20,552 |
2023-07-20 | $61.97 | $62.16 | $61.79 | $61.90 | $61.90 | 12,604 |
2023-07-19 | $62.21 | $62.46 | $62.21 | $62.36 | $62.36 | 31,052 |
2023-07-18 | $61.64 | $62.25 | $61.64 | $62.16 | $62.16 | 18,215 |
2023-07-17 | $61.59 | $61.83 | $61.58 | $61.69 | $61.69 | 195,391 |
2023-07-14 | $61.69 | $61.73 | $61.42 | $61.43 | $61.43 | 12,527 |
2023-07-13 | $61.31 | $61.62 | $61.28 | $61.51 | $61.51 | 13,919 |
2023-07-12 | $61.04 | $61.16 | $60.84 | $60.95 | $60.95 | 24,439 |
2023-07-11 | $60.05 | $60.55 | $60.05 | $60.50 | $60.50 | 255,670 |
2023-07-10 | $59.75 | $60.06 | $59.75 | $60.03 | $60.03 | 16,622 |
2023-07-07 | $60.15 | $60.43 | $59.92 | $59.92 | $59.92 | 22,542 |
2023-07-06 | $59.80 | $60.12 | $59.79 | $60.06 | $60.06 | 10,457 |
2023-07-05 | $60.28 | $60.68 | $60.28 | $60.60 | $60.60 | 16,227 |
2023-07-03 | $60.59 | $60.70 | $60.56 | $60.67 | $60.67 | 22,123 |
2023-06-30 | $60.15 | $60.69 | $60.15 | $60.69 | $60.69 | 120,132 |
2023-06-29 | $59.73 | $59.88 | $59.68 | $59.88 | $59.88 | 13,218 |
2023-06-28 | $59.45 | $59.78 | $59.44 | $59.61 | $59.61 | 25,421 |
2023-06-27 | $59.11 | $59.69 | $59.11 | $59.65 | $59.65 | 22,039 |
2023-06-26 | $59.20 | $59.27 | $58.95 | $58.95 | $58.95 | 23,308 |
2023-06-23 | $59.50 | $59.67 | $59.34 | $59.40 | $59.18 | 22,319 |
2023-06-22 | $59.52 | $59.91 | $59.52 | $59.91 | $59.69 | 28,475 |
2023-06-21 | $59.62 | $59.91 | $59.62 | $59.67 | $59.45 | 32,645 |
2023-06-20 | $59.88 | $60.09 | $59.74 | $59.99 | $59.99 | 21,022 |
2023-06-16 | $60.68 | $60.70 | $60.28 | $60.28 | $60.28 | 43,471 |
2023-06-15 | $59.81 | $60.69 | $59.81 | $60.48 | $60.48 | 31,512 |
2023-06-14 | $59.86 | $59.94 | $59.29 | $59.77 | $59.77 | 45,825 |
2023-06-13 | $59.66 | $59.75 | $59.51 | $59.67 | $59.67 | 48,045 |
2023-06-12 | $58.73 | $59.28 | $58.73 | $59.28 | $59.28 | 22,149 |
2023-06-09 | $59.04 | $59.04 | $58.60 | $58.74 | $58.74 | 21,734 |
2023-06-08 | $58.34 | $58.69 | $58.34 | $58.66 | $58.66 | 40,272 |
2023-06-07 | $58.67 | $58.67 | $58.21 | $58.27 | $58.27 | 26,367 |
2023-06-06 | $58.47 | $58.57 | $58.34 | $58.55 | $58.55 | 18,777 |
2023-06-05 | $58.52 | $58.73 | $58.35 | $58.43 | $58.43 | 31,639 |
2023-06-02 | $57.96 | $58.59 | $57.96 | $58.48 | $58.48 | 145,332 |
2023-06-01 | $57.04 | $57.82 | $57.04 | $57.64 | $57.64 | 28,787 |
2023-05-31 | $57.05 | $57.27 | $56.90 | $57.10 | $57.10 | 259,523 |
2023-05-30 | $57.51 | $57.61 | $57.21 | $57.41 | $57.41 | 15,382 |
2023-05-26 | $56.97 | $57.45 | $56.95 | $57.34 | $57.34 | 29,544 |
2023-05-25 | $56.41 | $56.71 | $56.32 | $56.57 | $56.57 | 21,134 |
2023-05-24 | $56.17 | $56.26 | $55.99 | $56.14 | $56.14 | 55,972 |
2023-05-23 | $56.82 | $57.07 | $56.51 | $56.54 | $56.54 | 18,490 |
2023-05-22 | $57.18 | $57.24 | $57.08 | $57.11 | $57.11 | 32,172 |
2023-05-19 | $57.15 | $57.39 | $56.99 | $57.13 | $57.13 | 40,504 |
2023-05-18 | $56.51 | $57.21 | $56.51 | $57.19 | $57.19 | 24,136 |
2023-05-17 | $56.12 | $56.70 | $56.12 | $56.61 | $56.61 | 17,055 |
2023-05-16 | $56.20 | $56.21 | $55.95 | $55.96 | $55.96 | 16,358 |
2023-05-15 | $56.30 | $56.32 | $56.10 | $56.28 | $56.28 | 25,865 |
2023-05-12 | $56.28 | $56.28 | $55.78 | $56.11 | $56.11 | 29,358 |
2023-05-11 | $56.07 | $56.25 | $55.96 | $56.21 | $56.21 | 31,183 |
2023-05-10 | $56.43 | $56.43 | $55.83 | $56.30 | $56.30 | 26,185 |
2023-05-09 | $55.97 | $56.19 | $55.97 | $56.03 | $56.03 | 19,962 |
2023-05-08 | $56.17 | $56.33 | $56.15 | $56.27 | $56.27 | 42,633 |
2023-05-05 | $55.80 | $56.37 | $55.77 | $56.19 | $56.19 | 18,231 |
2023-05-04 | $55.50 | $55.50 | $55.09 | $55.17 | $55.17 | 28,373 |
2023-05-03 | $55.86 | $56.19 | $55.56 | $55.58 | $55.58 | 23,028 |
2023-05-02 | $56.36 | $56.39 | $55.60 | $55.92 | $55.92 | 90,542 |
2023-05-01 | $56.65 | $56.82 | $56.56 | $56.58 | $56.58 | 23,565 |
2023-04-28 | $56.11 | $56.62 | $56.11 | $56.58 | $56.58 | 25,300 |
2023-04-27 | $55.36 | $56.19 | $55.36 | $56.15 | $56.15 | 203,686 |
2023-04-26 | $55.22 | $55.49 | $55.01 | $55.11 | $55.11 | 23,166 |
2023-04-25 | $55.94 | $55.94 | $55.29 | $55.29 | $55.29 | 24,602 |
2023-04-24 | $56.05 | $56.21 | $55.92 | $56.17 | $56.17 | 29,800 |
2023-04-21 | $56.14 | $56.22 | $55.90 | $56.17 | $56.17 | 29,000 |
2023-04-20 | $56.11 | $56.36 | $55.92 | $56.09 | $56.09 | 18,436 |
2023-04-19 | $56.06 | $56.55 | $56.06 | $56.42 | $56.42 | 23,965 |
2023-04-18 | $56.62 | $56.62 | $56.28 | $56.46 | $56.46 | 18,373 |
2023-04-17 | $56.28 | $56.38 | $56.05 | $56.37 | $56.37 | 30,659 |
2023-04-14 | $56.41 | $56.57 | $55.91 | $56.21 | $56.21 | 220,025 |
2023-04-13 | $55.79 | $56.38 | $55.79 | $56.34 | $56.34 | 31,551 |
2023-04-12 | $56.00 | $56.13 | $55.53 | $55.53 | $55.53 | 41,132 |
2023-04-11 | $55.72 | $56.00 | $55.72 | $55.79 | $55.79 | 220,536 |
2023-04-10 | $55.39 | $55.81 | $55.32 | $55.79 | $55.79 | 30,311 |
2023-04-06 | $55.32 | $55.79 | $55.32 | $55.75 | $55.75 | 30,020 |
2023-04-05 | $55.60 | $55.65 | $55.34 | $55.56 | $55.56 | 30,858 |
2023-04-04 | $55.97 | $56.12 | $55.58 | $55.71 | $55.71 | 38,277 |
2023-04-03 | $55.66 | $56.07 | $55.66 | $56.04 | $56.04 | 35,953 |
2023-03-31 | $55.11 | $55.86 | $55.11 | $55.84 | $55.84 | 247,347 |
2023-03-30 | $55.01 | $55.09 | $54.84 | $55.04 | $55.04 | 47,624 |
2023-03-29 | $54.31 | $54.73 | $54.31 | $54.70 | $54.70 | 111,885 |
2023-03-28 | $53.90 | $54.01 | $53.65 | $53.91 | $53.91 | 583,455 |
2023-03-27 | $54.26 | $54.34 | $53.93 | $54.01 | $54.01 | 34,634 |
2023-03-24 | $53.48 | $54.15 | $53.31 | $54.15 | $53.94 | 33,779 |
2023-03-23 | $54.22 | $54.54 | $53.58 | $53.83 | $53.62 | 33,017 |
2023-03-22 | $54.49 | $55.01 | $53.68 | $53.70 | $53.50 | 30,489 |
2023-03-21 | $54.40 | $54.66 | $54.15 | $54.56 | $54.35 | 38,189 |
2023-03-20 | $53.49 | $53.87 | $53.45 | $53.84 | $53.63 | 39,079 |
2023-03-17 | $53.76 | $53.96 | $53.21 | $53.40 | $53.20 | 24,831 |
2023-03-16 | $52.65 | $54.03 | $52.65 | $54.00 | $53.79 | 151,288 |
2023-03-15 | $52.66 | $53.06 | $52.31 | $53.04 | $52.84 | 73,268 |
2023-03-14 | $53.23 | $53.53 | $52.78 | $53.41 | $53.20 | 92,577 |
2023-03-13 | $51.86 | $53.03 | $51.83 | $52.46 | $52.26 | 36,202 |
2023-03-10 | $52.87 | $53.15 | $52.34 | $52.48 | $52.28 | 13,402 |
2023-03-09 | $54.52 | $54.63 | $53.20 | $53.32 | $53.12 | 26,593 |
2023-03-08 | $54.29 | $54.44 | $54.05 | $54.32 | $54.11 | 118,274 |
2023-03-07 | $55.07 | $55.07 | $54.21 | $54.27 | $54.06 | 27,820 |
2023-03-06 | $55.17 | $55.44 | $55.06 | $55.11 | $54.90 | 22,883 |
2023-03-03 | $54.37 | $55.05 | $54.37 | $55.03 | $55.03 | 31,359 |
2023-03-02 | $53.50 | $54.26 | $53.49 | $54.13 | $54.13 | 38,771 |
2023-03-01 | $53.94 | $54.03 | $53.66 | $53.72 | $53.72 | 24,973 |
2023-02-28 | $54.09 | $54.37 | $54.00 | $54.00 | $54.00 | 113,861 |
2023-02-27 | $54.40 | $54.57 | $54.07 | $54.15 | $54.15 | 28,068 |
2023-02-24 | $53.74 | $54.10 | $53.65 | $53.99 | $53.99 | 37,788 |
2023-02-23 | $54.55 | $54.76 | $54.02 | $54.57 | $54.57 | 25,778 |
2023-02-22 | $54.34 | $54.61 | $54.14 | $54.31 | $54.31 | 34,218 |
2023-02-21 | $54.79 | $55.01 | $54.33 | $54.35 | $54.35 | 31,351 |
2023-02-17 | $55.29 | $55.48 | $55.10 | $55.44 | $55.44 | 23,331 |
2023-02-16 | $55.72 | $56.26 | $55.65 | $55.66 | $55.66 | 35,116 |
2023-02-15 | $55.77 | $56.43 | $55.77 | $56.41 | $56.41 | 32,059 |
2023-02-14 | $55.88 | $56.51 | $55.68 | $56.18 | $56.18 | 188,512 |
2023-02-13 | $55.70 | $56.18 | $55.68 | $56.18 | $56.18 | 27,774 |
2023-02-10 | $55.42 | $55.52 | $55.15 | $55.50 | $55.50 | 22,969 |
2023-02-09 | $56.28 | $56.43 | $55.30 | $55.43 | $55.43 | 29,656 |
2023-02-08 | $56.31 | $56.42 | $55.87 | $55.95 | $55.95 | 32,124 |
2023-02-07 | $55.59 | $56.64 | $55.50 | $56.54 | $56.54 | 161,438 |
2023-02-06 | $55.83 | $55.96 | $55.63 | $55.83 | $55.83 | 21,713 |
2023-02-03 | $56.16 | $56.74 | $55.99 | $56.18 | $56.18 | 23,403 |
2023-02-02 | $56.34 | $56.96 | $56.34 | $56.80 | $56.80 | 27,714 |
2023-02-01 | $55.13 | $56.16 | $54.86 | $55.89 | $55.89 | 31,582 |
2023-01-31 | $54.42 | $55.24 | $54.42 | $55.24 | $55.24 | 39,794 |
2023-01-30 | $55.02 | $55.03 | $54.48 | $54.48 | $54.48 | 39,084 |
2023-01-27 | $54.80 | $55.51 | $54.80 | $55.21 | $55.21 | 25,116 |
2023-01-26 | $54.71 | $55.06 | $54.49 | $55.06 | $55.06 | 27,905 |
2023-01-25 | $53.71 | $54.43 | $53.54 | $54.42 | $54.42 | 36,420 |
2023-01-24 | $54.12 | $54.53 | $54.12 | $54.48 | $54.48 | 23,009 |
2023-01-23 | $54.08 | $54.74 | $54.08 | $54.51 | $54.51 | 28,874 |
2023-01-20 | $52.80 | $53.85 | $52.80 | $53.82 | $53.82 | 21,775 |
2023-01-19 | $52.93 | $53.13 | $52.66 | $52.79 | $52.79 | 46,823 |
2023-01-18 | $54.14 | $54.33 | $53.22 | $53.22 | $53.22 | 37,157 |
2023-01-17 | $54.04 | $54.31 | $54.03 | $54.04 | $54.04 | 26,361 |
2023-01-13 | $53.46 | $54.18 | $53.46 | $54.13 | $54.13 | 18,221 |
2023-01-12 | $53.79 | $54.09 | $53.27 | $53.91 | $53.91 | 36,881 |
2023-01-11 | $53.18 | $53.70 | $53.15 | $53.70 | $53.70 | 11,067 |
2023-01-10 | $52.59 | $53.00 | $52.48 | $53.00 | $53.00 | 20,960 |
2023-01-09 | $53.18 | $53.43 | $52.64 | $52.66 | $52.66 | 22,091 |
2023-01-06 | $51.87 | $52.77 | $51.67 | $52.66 | $52.66 | 32,688 |
2023-01-05 | $51.47 | $51.79 | $51.45 | $51.51 | $51.51 | 27,616 |
2023-01-04 | $51.74 | $52.31 | $51.70 | $52.12 | $52.12 | 21,826 |
2023-01-03 | $52.22 | $52.24 | $51.37 | $51.72 | $51.72 | 25,532 |
2022-12-30 | $51.69 | $51.93 | $51.41 | $51.91 | $51.91 | 28,121 |
2022-12-29 | $51.76 | $52.15 | $51.73 | $52.04 | $52.04 | 40,697 |
2022-12-28 | $51.63 | $51.98 | $51.09 | $51.14 | $51.14 | 20,987 |
2022-12-27 | $51.85 | $51.97 | $51.53 | $51.75 | $51.75 | 35,082 |
2022-12-23 | $51.65 | $52.18 | $51.64 | $52.18 | $52.18 | 54,313 |
2022-12-22 | $52.01 | $52.01 | $51.12 | $51.94 | $51.94 | 104,448 |
2022-12-21 | $52.29 | $52.81 | $52.28 | $52.67 | $52.67 | 38,429 |
2022-12-20 | $51.60 | $52.12 | $51.60 | $51.94 | $51.94 | 41,035 |
2022-12-19 | $52.24 | $52.34 | $51.63 | $51.88 | $51.88 | 47,252 |
2022-12-16 | $52.59 | $52.59 | $52.04 | $52.34 | $52.34 | 883,540 |
2022-12-15 | $53.76 | $53.76 | $52.72 | $52.93 | $52.93 | 31,434 |
2022-12-14 | $54.95 | $55.06 | $54.09 | $54.34 | $54.34 | 45,389 |
2022-12-13 | $55.55 | $55.66 | $54.35 | $54.63 | $54.63 | 38,756 |
2022-12-12 | $53.54 | $54.20 | $53.54 | $54.20 | $54.20 | 48,220 |
2022-12-09 | $53.91 | $54.06 | $53.46 | $53.46 | $53.46 | 496,917 |
2022-12-08 | $53.52 | $54.00 | $53.52 | $53.88 | $53.88 | 23,485 |
2022-12-07 | $53.54 | $53.68 | $53.33 | $53.43 | $53.43 | 19,522 |
2022-12-06 | $54.18 | $54.18 | $53.28 | $53.55 | $53.55 | 38,774 |
2022-12-05 | $54.85 | $54.89 | $54.21 | $54.32 | $54.32 | 118,132 |
2022-12-02 | $54.87 | $55.47 | $54.84 | $55.33 | $55.33 | 50,120 |
2022-12-01 | $55.58 | $55.71 | $55.17 | $55.44 | $55.44 | 22,973 |
2022-11-30 | $53.84 | $55.40 | $53.49 | $55.39 | $55.39 | 43,106 |
2022-11-29 | $53.75 | $53.93 | $53.55 | $53.74 | $53.74 | 25,394 |
2022-11-28 | $54.46 | $54.46 | $53.76 | $53.86 | $53.86 | 11,844 |
2022-11-25 | $54.63 | $54.73 | $54.63 | $54.64 | $54.64 | 16,840 |
2022-11-23 | $54.46 | $54.74 | $54.41 | $54.71 | $54.71 | 53,411 |
2022-11-22 | $53.75 | $54.37 | $53.68 | $54.36 | $54.36 | 29,873 |
2022-11-21 | $53.68 | $53.83 | $53.42 | $53.65 | $53.65 | 471,703 |
2022-11-18 | $53.96 | $53.98 | $53.52 | $53.89 | $53.89 | 22,171 |
2022-11-17 | $53.20 | $53.73 | $53.13 | $53.63 | $53.63 | 41,736 |
2022-11-16 | $54.09 | $54.10 | $53.79 | $53.84 | $53.84 | 66,896 |
2022-11-15 | $54.76 | $54.76 | $53.81 | $54.31 | $54.31 | 127,026 |
2022-11-14 | $53.97 | $54.50 | $53.79 | $53.79 | $53.79 | 36,447 |
2022-11-11 | $53.78 | $54.37 | $53.68 | $54.29 | $54.29 | 41,033 |
2022-11-10 | $52.80 | $53.72 | $52.79 | $53.72 | $53.72 | 41,037 |
2022-11-09 | $51.57 | $51.79 | $50.82 | $50.86 | $50.86 | 41,402 |
2022-11-08 | $51.94 | $52.36 | $51.46 | $51.97 | $51.97 | 45,924 |
2022-11-07 | $51.41 | $51.73 | $51.19 | $51.67 | $51.67 | 39,929 |
2022-11-04 | $51.15 | $51.46 | $50.41 | $51.12 | $51.12 | 24,899 |
2022-11-03 | $50.52 | $50.94 | $50.30 | $50.57 | $50.57 | 56,380 |
2022-11-02 | $52.23 | $52.87 | $51.10 | $51.10 | $51.10 | 61,315 |
2022-11-01 | $52.98 | $53.17 | $52.27 | $52.40 | $52.40 | 100,763 |
2022-10-31 | $52.78 | $52.90 | $52.55 | $52.66 | $52.66 | 42,960 |
2022-10-28 | $52.02 | $53.05 | $51.93 | $53.03 | $53.03 | 26,276 |
2022-10-27 | $52.28 | $52.47 | $51.74 | $51.80 | $51.80 | 53,714 |
2022-10-26 | $52.10 | $52.82 | $52.05 | $52.08 | $52.08 | 92,926 |
2022-10-25 | $51.72 | $52.51 | $51.72 | $52.51 | $52.51 | 49,650 |
2022-10-24 | $51.24 | $51.76 | $50.99 | $51.60 | $51.60 | 59,733 |
2022-10-21 | $49.88 | $51.08 | $49.69 | $51.03 | $51.03 | 74,662 |
2022-10-20 | $50.26 | $50.78 | $49.74 | $49.87 | $49.87 | 57,285 |
2022-10-19 | $50.51 | $50.67 | $49.91 | $50.24 | $50.24 | 85,287 |
2022-10-18 | $51.23 | $51.23 | $50.16 | $50.61 | $50.61 | 79,788 |
2022-10-17 | $49.84 | $50.15 | $49.77 | $50.02 | $50.02 | 370,803 |
2022-10-14 | $50.19 | $50.19 | $48.69 | $48.73 | $48.73 | 2,575,375 |
2022-10-13 | $47.45 | $50.02 | $47.45 | $49.83 | $49.83 | 74,195 |
2022-10-12 | $48.91 | $49.01 | $48.65 | $48.65 | $48.65 | 44,485 |
2022-10-11 | $48.75 | $49.42 | $48.54 | $48.76 | $48.76 | 45,340 |
2022-10-10 | $49.62 | $49.62 | $48.84 | $49.10 | $49.10 | 47,251 |
2022-10-07 | $50.51 | $50.51 | $49.43 | $49.57 | $49.57 | 23,845 |
2022-10-06 | $51.19 | $51.67 | $50.97 | $51.00 | $51.00 | 45,735 |
2022-10-05 | $51.02 | $51.73 | $50.69 | $51.44 | $51.44 | 50,864 |
2022-10-04 | $50.69 | $51.61 | $50.69 | $51.61 | $51.61 | 32,083 |
2022-10-03 | $49.23 | $50.24 | $49.23 | $50.03 | $50.03 | 49,697 |
2022-09-30 | $49.40 | $49.91 | $48.76 | $48.76 | $48.76 | 74,595 |
2022-09-29 | $50.01 | $50.01 | $49.14 | $49.51 | $49.51 | 74,706 |
2022-09-28 | $49.64 | $50.83 | $49.61 | $50.56 | $50.56 | 73,959 |
2022-09-27 | $50.31 | $50.38 | $49.31 | $49.59 | $49.59 | 80,192 |
2022-09-26 | $50.14 | $50.41 | $49.57 | $49.67 | $49.67 | 101,187 |
2022-09-23 | $50.76 | $50.76 | $49.89 | $50.42 | $50.20 | 73,172 |
2022-09-22 | $51.52 | $51.67 | $51.24 | $51.29 | $51.07 | 38,445 |
2022-09-21 | $52.94 | $53.22 | $51.76 | $51.79 | $51.57 | 52,233 |
2022-09-20 | $52.77 | $52.94 | $52.31 | $52.62 | $52.39 | 45,076 |
2022-09-19 | $52.71 | $53.25 | $52.63 | $53.24 | $53.01 | 50,508 |
2022-09-16 | $52.76 | $52.92 | $52.45 | $52.90 | $52.90 | 40,713 |
2022-09-15 | $53.84 | $53.97 | $53.25 | $53.35 | $53.35 | 29,502 |
2022-09-14 | $54.03 | $54.08 | $53.48 | $53.97 | $53.97 | 32,847 |
2022-09-13 | $54.94 | $54.94 | $53.56 | $53.69 | $53.69 | 20,949 |
2022-09-12 | $56.19 | $56.24 | $55.87 | $56.14 | $56.14 | 63,840 |
2022-09-09 | $55.10 | $55.66 | $55.10 | $55.55 | $55.55 | 10,748 |
2022-09-08 | $53.84 | $54.67 | $53.84 | $54.64 | $54.64 | 25,224 |
2022-09-07 | $53.34 | $54.33 | $53.34 | $54.27 | $54.27 | 14,572 |
2022-09-06 | $53.53 | $53.74 | $53.01 | $53.31 | $53.31 | 43,939 |
2022-09-02 | $54.31 | $54.82 | $53.36 | $53.52 | $53.52 | 22,162 |
2022-09-01 | $53.61 | $54.12 | $53.28 | $54.10 | $54.10 | 41,172 |
2022-08-31 | $54.43 | $54.79 | $53.97 | $53.97 | $53.97 | 901,937 |
2022-08-30 | $55.03 | $55.05 | $54.19 | $54.39 | $54.39 | 162,830 |
2022-08-29 | $55.13 | $55.31 | $54.91 | $54.96 | $54.96 | 10,960 |
2022-08-26 | $57.15 | $57.33 | $55.35 | $55.37 | $55.37 | 19,350 |
2022-08-25 | $56.94 | $57.28 | $56.68 | $57.27 | $57.27 | 20,802 |
2022-08-24 | $56.33 | $56.65 | $56.31 | $56.46 | $56.46 | 14,958 |
2022-08-23 | $56.49 | $56.68 | $56.26 | $56.28 | $56.28 | 31,035 |
2022-08-22 | $56.80 | $56.82 | $56.34 | $56.42 | $56.42 | 30,340 |
2022-08-19 | $57.87 | $57.88 | $57.51 | $57.66 | $57.66 | 29,530 |
2022-08-18 | $58.14 | $58.53 | $58.14 | $58.43 | $58.43 | 11,678 |
2022-08-17 | $58.32 | $58.68 | $58.15 | $58.31 | $58.31 | 46,455 |
2022-08-16 | $58.60 | $58.98 | $58.48 | $58.80 | $58.80 | 17,037 |
2022-08-15 | $58.38 | $58.72 | $58.26 | $58.68 | $58.68 | 16,457 |
2022-08-12 | $57.90 | $58.44 | $57.62 | $58.44 | $58.44 | 22,284 |
2022-08-11 | $57.83 | $57.83 | $57.34 | $57.43 | $57.43 | 33,917 |
2022-08-10 | $57.17 | $57.52 | $57.17 | $57.47 | $57.47 | 29,821 |
2022-08-09 | $56.20 | $56.34 | $56.13 | $56.24 | $56.24 | 12,670 |
2022-08-08 | $56.96 | $57.09 | $56.42 | $56.52 | $56.52 | 28,683 |
2022-08-05 | $55.88 | $56.56 | $55.88 | $56.56 | $56.56 | 17,574 |
2022-08-04 | $56.70 | $56.71 | $56.40 | $56.64 | $56.64 | 42,627 |
2022-08-03 | $56.15 | $56.78 | $56.13 | $56.62 | $56.62 | 33,433 |
2022-08-02 | $55.75 | $56.13 | $55.54 | $55.69 | $55.69 | 26,051 |
2022-08-01 | $55.78 | $56.40 | $55.73 | $56.05 | $56.05 | 35,478 |
2022-07-29 | $55.67 | $56.29 | $55.64 | $56.19 | $56.19 | 29,439 |
2022-07-28 | $54.64 | $55.40 | $54.29 | $55.36 | $55.36 | 375,356 |
2022-07-27 | $53.94 | $54.89 | $53.87 | $54.67 | $54.67 | 36,762 |
2022-07-26 | $53.57 | $53.65 | $53.16 | $53.30 | $53.30 | 35,744 |
2022-07-25 | $53.93 | $54.05 | $53.67 | $53.94 | $53.94 | 35,582 |
2022-07-22 | $54.48 | $54.48 | $53.66 | $53.93 | $53.93 | 20,476 |
2022-07-21 | $53.82 | $54.47 | $53.55 | $54.47 | $54.47 | 33,871 |
2022-07-20 | $53.61 | $54.13 | $53.43 | $53.91 | $53.91 | 41,009 |
2022-07-19 | $52.62 | $53.59 | $52.62 | $53.53 | $53.53 | 31,544 |
2022-07-18 | $53.02 | $53.03 | $52.15 | $52.15 | $52.15 | 20,437 |
2022-07-15 | $52.09 | $52.53 | $52.05 | $52.53 | $52.53 | 32,560 |
2022-07-14 | $50.87 | $51.60 | $50.64 | $51.51 | $51.51 | 73,444 |
2022-07-13 | $51.22 | $52.08 | $51.22 | $51.70 | $51.70 | 77,136 |
2022-07-12 | $52.62 | $52.62 | $51.75 | $51.97 | $51.97 | 57,450 |
2022-07-11 | $52.54 | $52.79 | $52.38 | $52.43 | $52.43 | 28,973 |
2022-07-08 | $53.00 | $53.29 | $52.71 | $53.09 | $53.09 | 53,117 |
2022-07-07 | $52.50 | $53.21 | $52.50 | $53.17 | $53.17 | 30,161 |
2022-07-06 | $52.14 | $52.62 | $51.88 | $52.29 | $52.29 | 48,700 |
2022-07-05 | $51.11 | $52.14 | $50.96 | $52.14 | $52.14 | 44,814 |
2022-07-01 | $51.42 | $52.01 | $50.98 | $52.01 | $52.01 | 124,870 |
2022-06-30 | $51.23 | $51.90 | $50.79 | $51.49 | $51.49 | 65,674 |
2022-06-29 | $51.75 | $52.06 | $51.63 | $51.88 | $51.88 | 50,658 |
2022-06-28 | $53.61 | $53.61 | $51.93 | $51.96 | $51.96 | 48,749 |
2022-06-27 | $53.02 | $53.23 | $52.91 | $53.05 | $53.05 | 27,503 |
2022-06-24 | $52.27 | $53.23 | $52.20 | $53.21 | $53.21 | 53,136 |
2022-06-23 | $51.45 | $51.87 | $51.14 | $51.83 | $51.66 | 43,315 |
2022-06-22 | $50.52 | $51.81 | $50.52 | $51.29 | $51.12 | 25,480 |
2022-06-21 | $50.95 | $51.51 | $50.95 | $51.27 | $51.10 | 61,681 |
2022-06-17 | $49.84 | $50.40 | $49.62 | $50.03 | $49.86 | 43,166 |
2022-06-16 | $50.11 | $50.32 | $49.63 | $49.90 | $49.73 | 40,651 |
2022-06-15 | $51.15 | $52.08 | $50.91 | $51.60 | $51.43 | 32,021 |
2022-06-14 | $51.05 | $51.29 | $50.43 | $50.84 | $50.67 | 69,283 |
2022-06-13 | $51.75 | $51.88 | $50.98 | $51.05 | $50.88 | 211,668 |
2022-06-10 | $54.03 | $54.03 | $53.08 | $53.11 | $52.93 | 1,312,271 |
2022-06-09 | $55.88 | $56.07 | $54.73 | $54.74 | $54.56 | 14,331 |
2022-06-08 | $56.24 | $56.67 | $56.00 | $56.09 | $55.90 | 16,527 |
2022-06-07 | $55.76 | $56.72 | $55.74 | $56.64 | $56.45 | 21,998 |
2022-06-06 | $56.36 | $56.74 | $55.98 | $56.13 | $55.94 | 22,784 |
2022-06-03 | $56.18 | $56.39 | $55.84 | $55.94 | $55.75 | 17,780 |
2022-06-02 | $55.57 | $56.87 | $55.55 | $56.87 | $56.68 | 26,701 |
2022-06-01 | $56.62 | $56.66 | $55.46 | $55.78 | $55.59 | 30,924 |
2022-05-31 | $56.04 | $56.60 | $56.04 | $56.23 | $56.04 | 545,682 |
2022-05-27 | $55.44 | $56.55 | $55.44 | $56.55 | $56.36 | 20,816 |
2022-05-26 | $54.46 | $55.38 | $54.46 | $55.19 | $55.01 | 51,833 |
2022-05-25 | $53.67 | $54.25 | $53.42 | $54.03 | $53.85 | 28,234 |
2022-05-24 | $53.32 | $53.66 | $52.68 | $53.47 | $53.29 | 36,689 |
2022-05-23 | $53.48 | $54.09 | $53.28 | $54.04 | $53.86 | 21,879 |
2022-05-20 | $53.58 | $53.58 | $51.83 | $53.08 | $52.90 | 24,324 |
2022-05-19 | $53.04 | $53.54 | $52.85 | $53.08 | $52.90 | 28,986 |
2022-05-18 | $54.70 | $54.76 | $53.21 | $53.34 | $53.16 | 24,990 |
2022-05-17 | $55.25 | $55.58 | $54.89 | $55.57 | $55.39 | 30,498 |
2022-05-16 | $54.42 | $55.00 | $54.32 | $54.48 | $54.30 | 33,973 |
2022-05-13 | $54.06 | $54.87 | $53.94 | $54.75 | $54.57 | 21,941 |
2022-05-12 | $52.62 | $53.62 | $52.45 | $53.34 | $53.16 | 30,624 |
2022-05-11 | $53.99 | $55.01 | $53.31 | $53.39 | $53.21 | 27,757 |
2022-05-10 | $55.02 | $55.03 | $53.80 | $54.37 | $54.19 | 16,669 |
2022-05-09 | $55.25 | $55.32 | $53.98 | $54.21 | $54.03 | 32,270 |
2022-05-06 | $55.57 | $56.61 | $55.57 | $56.08 | $55.89 | 20,472 |
2022-05-05 | $57.69 | $57.69 | $55.98 | $56.53 | $56.34 | 15,818 |
2022-05-04 | $56.67 | $58.68 | $56.56 | $58.61 | $58.42 | 73,635 |
2022-05-03 | $56.97 | $57.24 | $56.62 | $56.94 | $56.75 | 100,796 |
2022-05-02 | $56.47 | $56.89 | $55.62 | $56.78 | $56.59 | 424,034 |
2022-04-29 | $57.97 | $58.24 | $56.30 | $56.38 | $56.19 | 14,702 |
2022-04-28 | $57.42 | $58.67 | $57.18 | $58.57 | $58.38 | 16,815 |
2022-04-27 | $57.62 | $57.78 | $57.00 | $57.10 | $56.91 | 36,055 |
2022-04-26 | $58.33 | $58.33 | $56.98 | $57.01 | $56.82 | 36,720 |
2022-04-25 | $57.93 | $58.67 | $57.43 | $58.65 | $58.46 | 27,606 |
2022-04-22 | $59.77 | $59.77 | $58.24 | $58.28 | $58.09 | 35,372 |
2022-04-21 | $61.46 | $61.57 | $59.90 | $59.97 | $59.77 | 18,961 |
2022-04-20 | $61.02 | $61.27 | $60.74 | $60.85 | $60.65 | 42,301 |
2022-04-19 | $59.76 | $61.11 | $59.76 | $61.06 | $60.86 | 21,308 |
2022-04-18 | $60.11 | $60.26 | $59.73 | $60.01 | $59.81 | 21,500 |
2022-04-14 | $60.53 | $60.63 | $60.07 | $60.07 | $59.87 | 14,074 |
2022-04-13 | $60.10 | $60.95 | $60.10 | $60.88 | $60.68 | 246,009 |
2022-04-12 | $60.69 | $61.07 | $59.98 | $60.09 | $59.89 | 28,577 |
2022-04-11 | $60.89 | $60.91 | $60.29 | $60.29 | $60.09 | 11,705 |
2022-04-08 | $61.66 | $61.74 | $61.19 | $61.32 | $61.12 | 48,403 |
2022-04-07 | $61.43 | $61.85 | $60.85 | $61.53 | $61.33 | 28,095 |
2022-04-06 | $61.15 | $61.62 | $60.88 | $61.31 | $61.11 | 19,846 |
2022-04-05 | $62.81 | $62.81 | $61.91 | $62.00 | $61.79 | 12,487 |
2022-04-04 | $62.51 | $62.85 | $62.51 | $62.85 | $62.64 | 11,535 |
2022-04-01 | $62.22 | $62.27 | $61.76 | $62.27 | $62.06 | 26,109 |
2022-03-31 | $62.91 | $63.00 | $62.06 | $62.06 | $61.85 | 60,989 |
2022-03-30 | $63.04 | $63.40 | $62.82 | $62.91 | $62.70 | 25,767 |
2022-03-29 | $63.17 | $63.52 | $62.87 | $63.45 | $63.24 | 25,622 |
2022-03-28 | $62.13 | $62.55 | $61.82 | $62.55 | $62.34 | 19,055 |
2022-03-25 | $61.99 | $62.13 | $61.63 | $62.13 | $61.92 | 68,196 |
2022-03-24 | $61.45 | $61.97 | $61.41 | $61.97 | $61.61 | 55,632 |
2022-03-23 | $61.60 | $61.77 | $61.15 | $61.15 | $60.80 | 30,744 |
2022-03-22 | $61.39 | $61.92 | $61.39 | $61.92 | $61.57 | 14,739 |
2022-03-21 | $60.91 | $61.42 | $60.78 | $61.08 | $60.73 | 9,747 |
2022-03-18 | $60.30 | $61.24 | $60.30 | $61.22 | $60.87 | 24,597 |
2022-03-17 | $59.41 | $60.41 | $59.37 | $60.38 | $60.04 | 80,272 |
2022-03-16 | $58.89 | $59.64 | $58.23 | $59.64 | $59.30 | 283,315 |
2022-03-15 | $57.47 | $58.30 | $57.42 | $58.20 | $57.87 | 1,517,276 |
2022-03-14 | $57.90 | $57.90 | $56.87 | $56.99 | $56.67 | 10,037 |
2022-03-11 | $58.55 | $58.57 | $57.51 | $57.51 | $57.19 | 6,421 |
2022-03-10 | $57.87 | $58.35 | $57.62 | $58.34 | $58.01 | 14,961 |
2022-03-09 | $58.20 | $58.80 | $57.98 | $58.52 | $58.19 | 16,119 |
2022-03-08 | $57.38 | $58.50 | $57.00 | $57.09 | $56.76 | 8,942 |
2022-03-07 | $58.33 | $58.37 | $57.50 | $57.50 | $57.17 | 10,403 |
2022-03-04 | $59.08 | $59.36 | $58.77 | $59.30 | $58.96 | 18,876 |
2022-03-03 | $59.98 | $60.27 | $59.62 | $59.75 | $59.41 | 23,701 |
2022-03-02 | $59.23 | $60.42 | $59.23 | $60.22 | $59.88 | 16,527 |
2022-03-01 | $59.84 | $59.84 | $58.95 | $59.13 | $58.80 | 10,658 |
2022-02-28 | $59.70 | $60.01 | $59.32 | $60.01 | $59.67 | 492,079 |
2022-02-25 | $59.40 | $60.15 | $59.40 | $60.14 | $59.80 | 14,297 |
2022-02-24 | $56.06 | $58.86 | $56.06 | $58.86 | $58.53 | 10,069 |
2022-02-23 | $58.85 | $58.97 | $57.87 | $57.88 | $57.55 | 8,901 |
2022-02-22 | $59.11 | $59.65 | $58.62 | $58.95 | $58.62 | 9,512 |
2022-02-18 | $59.89 | $60.05 | $59.48 | $59.63 | $59.30 | 15,605 |
2022-02-17 | $60.63 | $60.81 | $60.15 | $60.15 | $59.80 | 6,908 |
2022-02-16 | $61.40 | $61.66 | $60.98 | $61.52 | $61.17 | 9,832 |
2022-02-15 | $61.32 | $61.52 | $61.18 | $61.52 | $61.17 | 7,827 |
2022-02-14 | $60.46 | $60.63 | $60.10 | $60.50 | $60.16 | 10,199 |
2022-02-11 | $62.11 | $62.11 | $60.70 | $60.70 | $60.36 | 8,350 |
2022-02-10 | $62.41 | $63.07 | $61.75 | $61.96 | $61.61 | 5,729 |
2022-02-09 | $62.85 | $63.03 | $62.71 | $63.02 | $62.66 | 13,229 |
2022-02-08 | $61.68 | $62.07 | $61.68 | $62.07 | $61.72 | 4,847 |
2022-02-07 | $61.88 | $62.07 | $61.54 | $61.54 | $61.19 | 116,278 |
2022-02-04 | $61.28 | $62.27 | $61.17 | $61.83 | $61.48 | 5,243 |
2022-02-03 | $62.12 | $62.18 | $61.31 | $61.31 | $60.96 | 7,283 |
2022-02-02 | $62.54 | $62.97 | $62.36 | $62.92 | $62.56 | 9,882 |
2022-02-01 | $62.11 | $62.45 | $61.87 | $62.45 | $62.10 | 8,080 |
2022-01-31 | $61.21 | $61.97 | $61.20 | $61.97 | $61.62 | 4,429 |
2022-01-28 | $58.87 | $60.63 | $58.87 | $60.63 | $60.29 | 8,155 |
2022-01-27 | $60.34 | $60.52 | $59.09 | $59.27 | $58.93 | 59,522 |
2022-01-26 | $60.39 | $61.00 | $59.15 | $59.64 | $59.30 | 13,647 |
2022-01-25 | $59.36 | $60.29 | $59.17 | $59.69 | $59.35 | 15,300 |
2022-01-24 | $59.38 | $60.53 | $58.37 | $60.53 | $60.19 | 11,154 |
2022-01-21 | $61.30 | $61.62 | $60.31 | $60.33 | $59.99 | 55,619 |
2022-01-20 | $62.71 | $63.13 | $61.49 | $61.49 | $61.14 | 15,630 |
2022-01-19 | $62.74 | $63.03 | $62.19 | $62.19 | $61.84 | 5,999 |
2022-01-18 | $63.05 | $63.06 | $62.72 | $62.72 | $62.36 | 6,862 |
2022-01-14 | $63.65 | $64.00 | $63.31 | $64.00 | $63.64 | 4,246 |
2022-01-13 | $65.03 | $65.03 | $63.90 | $63.96 | $63.60 | 11,780 |
2022-01-12 | $64.81 | $64.96 | $64.71 | $64.93 | $64.56 | 5,608 |
2022-01-11 | $64.58 | $64.76 | $64.43 | $64.74 | $64.37 | 4,642 |
2022-01-10 | $63.08 | $64.20 | $62.94 | $64.20 | $63.84 | 6,786 |
2022-01-07 | $64.16 | $64.50 | $64.16 | $64.24 | $63.88 | 7,271 |
2022-01-06 | $64.60 | $64.80 | $64.49 | $64.51 | $64.14 | 8,078 |
2022-01-05 | $65.83 | $65.84 | $64.53 | $64.53 | $64.16 | 6,565 |
2022-01-04 | $66.05 | $66.05 | $65.64 | $65.90 | $65.53 | 23,724 |
2022-01-03 | $65.90 | $66.04 | $65.72 | $66.02 | $65.64 | 6,563 |
2021-12-31 | $66.00 | $66.04 | $65.70 | $65.70 | $65.33 | 10,889 |
2021-12-30 | $66.27 | $66.27 | $65.88 | $65.88 | $65.51 | 5,711 |
2021-12-29 | $66.20 | $66.20 | $65.93 | $66.07 | $65.70 | 4,602 |
2021-12-28 | $66.12 | $66.12 | $65.93 | $65.93 | $65.56 | 5,871 |
2021-12-27 | $65.84 | $66.06 | $65.84 | $66.06 | $65.69 | 8,825 |
2021-12-23 | $65.38 | $65.57 | $65.38 | $65.53 | $64.94 | 6,671 |
2021-12-22 | $64.48 | $65.01 | $64.48 | $65.01 | $64.42 | 8,842 |
2021-12-21 | $63.73 | $64.38 | $63.73 | $64.35 | $63.78 | 7,069 |
2021-12-20 | $62.96 | $63.21 | $62.75 | $63.21 | $62.64 | 10,168 |
2021-12-17 | $64.34 | $64.36 | $63.95 | $63.95 | $63.37 | 8,461 |
2021-12-16 | $65.04 | $65.04 | $64.29 | $64.54 | $63.96 | 7,199 |
2021-12-15 | $63.94 | $65.10 | $63.75 | $65.10 | $64.51 | 5,318 |
2021-12-14 | $63.83 | $64.22 | $63.69 | $64.11 | $63.53 | 9,174 |
2021-12-13 | $64.82 | $64.83 | $64.62 | $64.62 | $64.04 | 3,518 |
2021-12-10 | $64.83 | $65.17 | $64.83 | $65.17 | $64.58 | 5,086 |
2021-12-09 | $64.96 | $64.99 | $64.66 | $64.66 | $64.08 | 5,825 |
2021-12-08 | $65.21 | $65.22 | $64.91 | $65.22 | $64.63 | 6,928 |
2021-12-07 | $64.53 | $64.99 | $64.53 | $64.91 | $64.33 | 4,594 |
2021-12-06 | $63.46 | $63.78 | $63.46 | $63.55 | $62.98 | 3,714 |
2021-12-03 | $63.45 | $63.45 | $62.35 | $62.79 | $62.23 | 5,575 |
2021-12-02 | $63.00 | $63.63 | $62.96 | $63.49 | $62.92 | 48,108 |
2021-12-01 | $64.33 | $64.38 | $62.67 | $62.67 | $62.11 | 9,429 |
2021-11-30 | $64.55 | $64.57 | $63.41 | $63.41 | $62.84 | 162,573 |
2021-11-29 | $64.79 | $64.89 | $64.29 | $64.71 | $64.13 | 11,766 |
2021-11-26 | $64.09 | $64.16 | $63.84 | $63.89 | $63.32 | 4,302 |
2021-11-24 | $64.63 | $65.29 | $64.63 | $65.28 | $64.69 | 17,743 |
2021-11-23 | $64.76 | $65.04 | $64.61 | $65.04 | $64.45 | 4,824 |
2021-11-22 | $65.73 | $65.92 | $65.02 | $65.02 | $64.44 | 4,373 |
2021-11-19 | $65.44 | $65.57 | $65.33 | $65.39 | $64.80 | 3,904 |
2021-11-18 | $65.33 | $65.52 | $65.21 | $65.47 | $64.88 | 3,424 |
2021-11-17 | $65.32 | $65.41 | $65.28 | $65.31 | $64.72 | 5,041 |
2021-11-16 | $65.35 | $65.66 | $65.22 | $65.48 | $64.89 | 10,251 |
2021-11-15 | $65.27 | $65.28 | $65.10 | $65.20 | $64.61 | 137,385 |
2021-11-12 | $65.05 | $65.22 | $64.79 | $65.17 | $64.58 | 3,840 |
2021-11-11 | $64.85 | $64.85 | $64.66 | $64.66 | $64.08 | 8,997 |
2021-11-10 | $65.19 | $65.22 | $64.62 | $64.67 | $64.09 | 49,075 |
2021-11-09 | $65.27 | $65.27 | $65.05 | $65.24 | $64.65 | 4,525 |
2021-11-08 | $65.50 | $65.56 | $65.44 | $65.44 | $64.85 | 4,618 |
2021-11-05 | $65.59 | $65.61 | $65.21 | $65.32 | $64.74 | 8,969 |
2021-11-04 | $65.11 | $65.12 | $64.95 | $65.07 | $64.48 | 5,489 |
2021-11-03 | $64.33 | $64.86 | $64.33 | $64.84 | $64.25 | 5,073 |
2021-11-02 | $64.03 | $64.46 | $64.03 | $64.39 | $63.81 | 10,531 |
2021-11-01 | $64.46 | $64.46 | $63.95 | $64.16 | $63.58 | 10,596 |
2021-10-29 | $63.82 | $64.10 | $63.74 | $64.06 | $63.48 | 9,139 |
2021-10-28 | $63.71 | $63.93 | $63.71 | $63.93 | $63.35 | 6,231 |
2021-10-27 | $63.70 | $63.79 | $63.37 | $63.37 | $62.80 | 4,958 |
2021-10-26 | $64.05 | $64.05 | $63.73 | $63.73 | $63.16 | 7,463 |
2021-10-25 | $63.32 | $63.68 | $63.27 | $63.55 | $62.98 | 7,158 |
2021-10-22 | $63.44 | $63.44 | $63.13 | $63.30 | $62.73 | 9,486 |
2021-10-21 | $63.84 | $63.84 | $63.15 | $63.46 | $62.89 | 11,680 |
2021-10-20 | $63.20 | $63.24 | $63.11 | $63.16 | $62.60 | 4,583 |
2021-10-19 | $62.82 | $63.00 | $62.82 | $63.00 | $62.43 | 7,284 |
2021-10-18 | $62.26 | $62.55 | $62.25 | $62.55 | $61.99 | 5,178 |
2021-10-15 | $62.15 | $62.34 | $62.08 | $62.31 | $61.75 | 9,256 |
2021-10-14 | $61.47 | $61.85 | $61.46 | $61.85 | $61.29 | 6,898 |
2021-10-13 | $60.39 | $60.82 | $60.39 | $60.82 | $60.27 | 6,202 |
2021-10-12 | $60.60 | $60.77 | $60.46 | $60.53 | $59.99 | 5,293 |
2021-10-11 | $61.20 | $61.38 | $60.66 | $60.66 | $60.11 | 5,424 |
2021-10-08 | $61.24 | $61.32 | $61.04 | $61.07 | $60.52 | 5,598 |
2021-10-07 | $61.63 | $61.63 | $61.17 | $61.17 | $60.62 | 3,626 |
2021-10-06 | $60.19 | $60.69 | $59.91 | $60.69 | $60.14 | 5,074 |
2021-10-05 | $60.49 | $60.67 | $60.38 | $60.38 | $59.84 | 6,545 |
2021-10-04 | $60.34 | $60.34 | $59.57 | $59.74 | $59.20 | 3,191 |
2021-10-01 | $59.74 | $60.82 | $59.74 | $60.49 | $59.95 | 11,454 |
2021-09-30 | $60.57 | $60.62 | $59.99 | $59.99 | $59.45 | 10,075 |
2021-09-29 | $60.89 | $60.89 | $60.52 | $60.53 | $59.98 | 5,462 |
2021-09-28 | $61.58 | $61.58 | $60.50 | $60.50 | $59.95 | 6,800 |
2021-09-27 | $61.63 | $61.99 | $61.63 | $61.82 | $61.26 | 5,697 |
2021-09-24 | $61.89 | $62.09 | $61.88 | $62.04 | $61.48 | 6,173 |
2021-09-23 | $62.05 | $62.37 | $62.05 | $62.14 | $61.40 | 3,636 |
2021-09-22 | $61.29 | $61.62 | $61.29 | $61.45 | $60.72 | 10,680 |
2021-09-21 | $60.99 | $61.22 | $60.84 | $60.90 | $60.18 | 3,583 |
2021-09-20 | $60.73 | $61.05 | $60.21 | $60.92 | $60.20 | 9,017 |
2021-09-17 | $62.35 | $62.35 | $61.90 | $61.95 | $61.21 | 5,123 |
2021-09-16 | $62.24 | $62.55 | $62.15 | $62.50 | $61.76 | 4,006 |
2021-09-15 | $62.09 | $62.61 | $62.08 | $62.53 | $61.79 | 8,460 |
2021-09-14 | $62.33 | $62.48 | $61.90 | $62.00 | $61.26 | 9,958 |
2021-09-13 | $62.46 | $62.53 | $62.10 | $62.37 | $61.63 | 4,953 |
2021-09-10 | $62.67 | $62.68 | $62.26 | $62.26 | $61.52 | 4,087 |
2021-09-09 | $63.19 | $63.21 | $62.74 | $62.74 | $61.99 | 11,344 |
2021-09-08 | $62.84 | $63.01 | $62.84 | $63.00 | $62.25 | 4,777 |
2021-09-07 | $63.16 | $63.23 | $63.07 | $63.12 | $62.37 | 3,880 |
2021-09-03 | $63.27 | $63.38 | $63.16 | $63.33 | $62.58 | 6,702 |
2021-09-02 | $63.38 | $63.40 | $63.16 | $63.30 | $62.55 | 7,525 |
2021-09-01 | $63.41 | $63.41 | $63.09 | $63.09 | $62.34 | 5,931 |
2021-08-31 | $63.09 | $63.20 | $63.08 | $63.09 | $62.34 | 6,566 |
2021-08-30 | $63.17 | $63.29 | $63.17 | $63.19 | $62.44 | 6,605 |
2021-08-27 | $62.69 | $62.93 | $62.69 | $62.90 | $62.15 | 3,764 |
2021-08-26 | $62.70 | $62.70 | $62.35 | $62.35 | $61.61 | 21,507 |
2021-08-25 | $62.75 | $62.76 | $62.70 | $62.71 | $61.97 | 3,176 |
2021-08-24 | $62.66 | $62.66 | $62.53 | $62.55 | $61.80 | 6,680 |
2021-08-23 | $62.33 | $62.57 | $62.33 | $62.43 | $61.69 | 3,257 |
2021-08-20 | $61.81 | $61.90 | $61.74 | $61.88 | $61.15 | 2,814 |
2021-08-19 | $61.08 | $61.54 | $61.08 | $61.32 | $60.59 | 3,935 |
2021-08-18 | $62.00 | $62.00 | $61.34 | $61.34 | $60.61 | 4,706 |
2021-08-17 | $62.08 | $62.08 | $61.57 | $61.93 | $61.19 | 8,653 |
2021-08-16 | $62.27 | $62.35 | $61.82 | $62.35 | $61.61 | 13,471 |
2021-08-13 | $62.22 | $62.27 | $62.19 | $62.21 | $61.47 | 3,017 |
2021-08-12 | $61.95 | $62.16 | $61.95 | $62.15 | $61.41 | 4,207 |
2021-08-11 | $62.19 | $62.19 | $61.82 | $61.93 | $61.20 | 4,046 |
2021-08-10 | $61.67 | $61.90 | $61.67 | $61.79 | $61.05 | 6,251 |
2021-08-09 | $61.61 | $61.88 | $61.61 | $61.80 | $61.06 | 6,349 |
2021-08-06 | $61.88 | $61.88 | $61.77 | $61.82 | $61.08 | 2,637 |
2021-08-05 | $61.61 | $61.76 | $61.61 | $61.76 | $61.03 | 6,274 |
2021-08-04 | $61.68 | $61.68 | $61.43 | $61.43 | $60.70 | 5,678 |
2021-08-03 | $61.39 | $61.62 | $61.39 | $61.61 | $60.88 | 3,518 |
2021-08-02 | $61.75 | $61.75 | $61.14 | $61.14 | $60.41 | 4,883 |
2021-07-30 | $61.36 | $61.36 | $61.22 | $61.22 | $60.49 | 1,742 |
2021-07-29 | $61.77 | $61.77 | $61.61 | $61.61 | $60.87 | 3,441 |
2021-07-28 | $61.40 | $61.54 | $61.23 | $61.40 | $60.67 | 3,836 |
2021-07-27 | $60.89 | $61.32 | $60.89 | $61.32 | $60.59 | 3,325 |
2021-07-26 | $61.66 | $61.66 | $61.57 | $61.65 | $60.92 | 3,768 |
2021-07-23 | $61.46 | $61.60 | $61.46 | $61.57 | $60.84 | 4,591 |
2021-07-22 | $60.85 | $60.94 | $60.77 | $60.89 | $60.17 | 3,433 |
2021-07-21 | $60.62 | $60.76 | $60.62 | $60.76 | $60.04 | 7,530 |
2021-07-20 | $60.17 | $60.39 | $60.17 | $60.29 | $59.57 | 8,817 |
2021-07-19 | $59.18 | $59.34 | $59.01 | $59.27 | $58.56 | 5,715 |
2021-07-16 | $60.85 | $60.85 | $60.21 | $60.21 | $59.49 | 4,208 |
2021-07-15 | $60.71 | $60.75 | $60.45 | $60.62 | $59.89 | 5,508 |
2021-07-14 | $61.17 | $61.17 | $60.82 | $60.82 | $60.10 | 3,568 |
2021-07-13 | $61.11 | $61.13 | $60.78 | $60.78 | $60.06 | 3,782 |
2021-07-12 | $60.96 | $61.04 | $60.94 | $61.00 | $60.28 | 2,384 |
2021-07-09 | $60.78 | $60.84 | $60.74 | $60.84 | $60.11 | 5,482 |
2021-07-08 | $59.83 | $60.29 | $59.83 | $60.10 | $59.38 | 5,560 |
2021-07-07 | $60.47 | $60.74 | $60.47 | $60.67 | $59.95 | 6,332 |
2021-07-06 | $60.39 | $60.49 | $60.12 | $60.49 | $59.77 | 4,614 |
2021-07-02 | $60.31 | $60.60 | $60.31 | $60.57 | $59.85 | 5,771 |
2021-07-01 | $59.90 | $60.12 | $59.90 | $60.06 | $59.35 | 3,809 |
2021-06-30 | $59.86 | $59.87 | $59.78 | $59.87 | $59.16 | 12,030 |
2021-06-29 | $59.62 | $59.86 | $59.62 | $59.80 | $59.09 | 4,694 |
2021-06-28 | $59.65 | $59.75 | $59.58 | $59.75 | $59.04 | 4,962 |
2021-06-25 | $59.52 | $59.62 | $59.51 | $59.58 | $58.87 | 5,537 |
2021-06-24 | $59.58 | $59.58 | $59.37 | $59.38 | $58.67 | 4,974 |
2021-06-23 | $59.36 | $59.36 | $59.21 | $59.21 | $58.33 | 4,107 |
2021-06-22 | $59.11 | $59.27 | $59.11 | $59.27 | $58.39 | 5,098 |
2021-06-21 | $58.70 | $58.89 | $58.70 | $58.89 | $58.01 | 7,805 |
2021-06-18 | $58.40 | $58.42 | $58.22 | $58.22 | $57.36 | 4,052 |
2021-06-17 | $58.83 | $58.92 | $58.80 | $58.88 | $58.00 | 2,051 |
2021-06-16 | $59.11 | $59.11 | $58.54 | $58.78 | $57.91 | 3,865 |
2021-06-15 | $59.09 | $59.13 | $59.02 | $59.04 | $58.16 | 5,178 |
2021-06-14 | $59.00 | $59.17 | $58.98 | $59.17 | $58.29 | 3,383 |
2021-06-11 | $58.95 | $59.08 | $58.91 | $59.08 | $58.20 | 5,069 |
2021-06-10 | $58.90 | $58.96 | $58.90 | $58.91 | $58.04 | 3,016 |
2021-06-09 | $58.83 | $58.83 | $58.62 | $58.62 | $57.75 | 4,696 |
2021-06-08 | $58.68 | $58.77 | $58.63 | $58.72 | $57.85 | 5,865 |
2021-06-07 | $58.62 | $58.76 | $58.56 | $58.71 | $57.84 | 8,617 |
2021-06-04 | $58.61 | $58.70 | $58.52 | $58.69 | $57.81 | 5,614 |
2021-06-03 | $57.99 | $58.33 | $57.99 | $58.15 | $57.28 | 3,375 |
2021-06-02 | $58.48 | $58.48 | $58.29 | $58.38 | $57.52 | 6,961 |
2021-06-01 | $58.59 | $58.59 | $58.29 | $58.31 | $57.45 | 4,436 |
2021-05-28 | $58.54 | $58.55 | $58.37 | $58.37 | $57.50 | 3,386 |
2021-05-27 | $58.33 | $58.44 | $58.29 | $58.33 | $57.46 | 6,041 |
2021-05-26 | $58.21 | $58.32 | $58.20 | $58.20 | $57.34 | 5,899 |
2021-05-25 | $58.43 | $58.43 | $58.08 | $58.12 | $57.26 | 27,387 |
2021-05-24 | $58.23 | $58.39 | $58.22 | $58.22 | $57.36 | 44,318 |
2021-05-21 | $57.91 | $57.91 | $57.60 | $57.65 | $56.79 | 4,860 |
2021-05-20 | $57.46 | $57.77 | $57.44 | $57.67 | $56.81 | 4,678 |
2021-05-19 | $56.62 | $56.94 | $56.32 | $56.94 | $56.09 | 4,297 |
2021-05-18 | $57.60 | $57.65 | $57.19 | $57.19 | $56.34 | 6,262 |
2021-05-17 | $57.50 | $57.55 | $57.36 | $57.55 | $56.70 | 3,491 |
2021-05-14 | $57.34 | $57.82 | $57.34 | $57.78 | $56.92 | 9,105 |
2021-05-13 | $56.79 | $57.02 | $56.50 | $56.89 | $56.04 | 4,485 |
2021-05-12 | $56.45 | $56.60 | $56.12 | $56.17 | $55.34 | 3,783 |
2021-05-11 | $57.26 | $57.52 | $57.18 | $57.42 | $56.57 | 4,650 |
2021-05-10 | $58.55 | $58.55 | $57.92 | $57.92 | $57.06 | 6,411 |
2021-05-07 | $58.60 | $58.65 | $58.52 | $58.57 | $57.70 | 3,125 |
2021-05-06 | $57.62 | $58.05 | $57.62 | $58.05 | $57.19 | 2,531 |
2021-05-05 | $58.19 | $58.19 | $57.67 | $57.67 | $56.82 | 5,200 |
2021-05-04 | $58.09 | $58.09 | $57.20 | $57.65 | $56.80 | 6,368 |
2021-05-03 | $58.37 | $58.37 | $58.10 | $58.10 | $57.24 | 7,789 |
2021-04-30 | $58.25 | $58.25 | $57.97 | $58.00 | $57.14 | 6,535 |
2021-04-29 | $58.64 | $58.64 | $58.08 | $58.38 | $57.51 | 8,007 |
2021-04-28 | $58.24 | $58.24 | $58.08 | $58.10 | $57.23 | 6,668 |
2021-04-27 | $58.13 | $58.24 | $58.10 | $58.22 | $57.36 | 3,822 |
2021-04-26 | $57.97 | $58.24 | $57.97 | $58.15 | $57.29 | 6,693 |
2021-04-23 | $57.24 | $58.21 | $57.24 | $58.05 | $57.19 | 5,295 |
2021-04-22 | $57.65 | $57.95 | $57.35 | $57.35 | $56.50 | 3,700 |
2021-04-21 | $57.98 | $57.98 | $57.49 | $57.89 | $57.03 | 8,556 |
2021-04-20 | $57.86 | $57.86 | $57.23 | $57.41 | $56.56 | 4,874 |
2021-04-19 | $58.15 | $58.15 | $57.62 | $57.74 | $56.89 | 15,202 |
2021-04-16 | $58.02 | $58.19 | $57.99 | $58.11 | $57.25 | 8,214 |
2021-04-15 | $57.72 | $57.97 | $57.72 | $57.97 | $57.11 | 29,545 |
2021-04-14 | $57.68 | $57.68 | $57.25 | $57.25 | $56.40 | 3,798 |
2021-04-13 | $57.51 | $57.63 | $57.38 | $57.56 | $56.70 | 5,327 |
2021-04-12 | $57.18 | $57.28 | $57.18 | $57.28 | $56.43 | 3,615 |
2021-04-09 | $56.89 | $57.31 | $56.89 | $57.31 | $56.46 | 9,600 |
2021-04-08 | $56.72 | $56.88 | $56.72 | $56.85 | $56.00 | 6,096 |
2021-04-07 | $56.52 | $56.62 | $56.50 | $56.54 | $55.70 | 6,293 |
2021-04-06 | $56.61 | $56.65 | $56.44 | $56.44 | $55.60 | 2,747 |
2021-04-05 | $56.39 | $56.51 | $56.39 | $56.50 | $55.67 | 5,521 |
2021-04-01 | $55.60 | $55.68 | $55.57 | $55.68 | $54.85 | 3,468 |
2021-03-31 | $55.10 | $55.35 | $55.07 | $55.07 | $54.25 | 6,033 |
2021-03-30 | $54.79 | $54.91 | $54.69 | $54.78 | $53.97 | 15,897 |
2021-03-29 | $54.97 | $55.06 | $54.63 | $54.94 | $54.12 | 13,624 |
2021-03-26 | $54.44 | $55.07 | $54.32 | $55.07 | $54.25 | 5,104 |
2021-03-25 | $53.71 | $54.25 | $53.64 | $54.18 | $53.38 | 12,516 |
2021-03-24 | $54.74 | $54.76 | $54.10 | $54.10 | $53.14 | 8,730 |
2021-03-23 | $54.88 | $54.96 | $54.43 | $54.46 | $53.49 | 11,945 |
2021-03-22 | $54.71 | $55.04 | $54.68 | $54.86 | $53.89 | 14,350 |
2021-03-19 | $54.58 | $54.60 | $54.30 | $54.44 | $53.47 | 4,447 |
2021-03-18 | $55.30 | $55.30 | $54.44 | $54.44 | $53.47 | 28,362 |
2021-03-17 | $55.14 | $55.49 | $54.82 | $55.34 | $54.36 | 10,223 |
2021-03-16 | $55.14 | $55.46 | $55.14 | $55.18 | $54.20 | 6,304 |
2021-03-15 | $54.99 | $55.20 | $54.69 | $55.20 | $54.22 | 5,968 |
2021-03-12 | $54.73 | $54.88 | $54.56 | $54.88 | $53.90 | 3,451 |
2021-03-11 | $54.95 | $55.09 | $54.83 | $54.83 | $53.85 | 6,187 |
2021-03-10 | $54.32 | $54.42 | $54.17 | $54.19 | $53.23 | 6,651 |
2021-03-09 | $54.00 | $54.24 | $53.89 | $53.89 | $52.93 | 20,787 |
2021-03-08 | $53.52 | $53.78 | $53.00 | $53.00 | $52.06 | 4,206 |
2021-03-05 | $52.39 | $53.40 | $51.91 | $53.40 | $52.45 | 7,404 |
2021-03-04 | $52.93 | $53.45 | $52.05 | $52.34 | $51.41 | 7,329 |
2021-03-03 | $53.95 | $53.95 | $53.19 | $53.19 | $52.25 | 14,899 |
2021-03-02 | $54.77 | $54.77 | $54.04 | $54.04 | $53.08 | 4,436 |
2021-03-01 | $54.05 | $54.61 | $53.98 | $54.41 | $53.45 | 11,545 |
2021-02-26 | $53.42 | $53.68 | $53.29 | $53.33 | $52.39 | 14,872 |
2021-02-25 | $54.32 | $54.36 | $53.39 | $53.39 | $52.45 | 7,755 |
2021-02-24 | $53.99 | $54.77 | $53.90 | $54.77 | $53.80 | 11,463 |
2021-02-23 | $53.47 | $54.38 | $53.47 | $54.24 | $53.27 | 108,444 |
2021-02-22 | $54.42 | $54.57 | $54.20 | $54.20 | $53.24 | 64,877 |
2021-02-19 | $55.19 | $55.19 | $54.67 | $54.67 | $53.70 | 699,281 |
2021-02-18 | $54.78 | $54.78 | $54.78 | $54.78 | $53.81 | 22 |
2021-02-17 | $54.70 | $55.01 | $54.70 | $55.01 | $54.04 | 325 |
2021-02-16 | $55.06 | $55.06 | $55.06 | $55.06 | $54.08 | 26 |
2021-02-12 | $55.10 | $55.10 | $55.10 | $55.10 | $54.12 | 8 |
2021-02-11 | $54.81 | $54.81 | $54.81 | $54.81 | $53.84 | 3 |
2021-02-10 | $54.60 | $54.68 | $54.59 | $54.68 | $53.71 | 959 |
2021-02-09 | $54.70 | $54.77 | $54.70 | $54.71 | $53.74 | 969 |
2021-02-08 | $54.70 | $54.70 | $54.70 | $54.70 | $53.72 | 18 |
2021-02-05 | $54.45 | $54.45 | $54.35 | $54.35 | $53.39 | 3,705 |
2021-02-04 | $54.05 | $54.05 | $54.05 | $54.05 | $53.09 | 31 |
2021-02-03 | $53.56 | $53.56 | $53.56 | $53.56 | $52.61 | 44 |
2021-02-02 | $53.53 | $53.53 | $53.53 | $53.53 | $52.58 | 44 |
2021-02-01 | $52.66 | $52.78 | $52.66 | $52.78 | $51.84 | 2,316 |
2021-01-29 | $52.00 | $52.02 | $52.00 | $52.02 | $51.09 | 194 |
2021-01-28 | $52.92 | $52.92 | $52.92 | $52.92 | $51.98 | 11 |
2021-01-27 | $53.46 | $53.46 | $52.31 | $52.31 | $51.38 | 628 |
2021-01-26 | $53.84 | $53.84 | $53.68 | $53.68 | $52.73 | 150 |
2021-01-25 | $53.79 | $53.79 | $53.79 | $53.79 | $52.84 | 9 |
2021-01-22 | $53.69 | $53.71 | $53.69 | $53.69 | $52.73 | 428 |
2021-01-21 | $53.81 | $53.81 | $53.81 | $53.81 | $52.86 | 78 |
2021-01-20 | $53.32 | $53.78 | $53.32 | $53.78 | $52.82 | 100 |
2021-01-19 | $53.00 | $53.00 | $53.00 | $53.00 | $52.06 | 40 |
2021-01-15 | $52.56 | $52.56 | $52.56 | $52.56 | $51.62 | 6 |
2021-01-14 | $52.92 | $52.92 | $52.92 | $52.92 | $51.98 | 58 |
2021-01-13 | $53.17 | $53.17 | $53.17 | $53.17 | $52.23 | 2 |
2021-01-12 | $53.07 | $53.07 | $53.07 | $53.07 | $52.13 | 2 |
2021-01-11 | $52.96 | $52.96 | $52.96 | $52.96 | $52.02 | 43 |
2021-01-08 | $53.32 | $53.32 | $53.32 | $53.32 | $52.38 | 3 |
2021-01-07 | $53.03 | $53.03 | $53.03 | $53.03 | $52.08 | 30 |
2021-01-06 | $52.32 | $52.32 | $52.17 | $52.17 | $51.24 | 230 |
2021-01-05 | $51.94 | $51.94 | $51.94 | $51.94 | $51.02 | 35 |
2021-01-04 | $51.56 | $51.56 | $51.56 | $51.56 | $50.64 | 10 |
2020-12-31 | $52.02 | $52.32 | $52.02 | $52.32 | $51.39 | 106 |
2020-12-30 | $52.16 | $52.16 | $52.06 | $52.06 | $51.14 | 1,004 |
2020-12-29 | $51.96 | $51.96 | $51.96 | $51.96 | $51.03 | 7 |
2020-12-28 | $52.01 | $52.15 | $51.99 | $52.08 | $51.16 | 1,809 |
2020-12-24 | $51.70 | $51.70 | $51.70 | $51.70 | $50.78 | 23 |
2020-12-23 | $51.83 | $51.83 | $51.83 | $51.83 | $50.71 | 1 |
2020-12-22 | $51.75 | $51.75 | $51.75 | $51.75 | $50.63 | 12 |
2020-12-21 | $51.75 | $51.75 | $51.75 | $51.75 | $50.63 | 5 |
2020-12-18 | $51.98 | $51.98 | $51.98 | $51.98 | $50.86 | 5 |
2020-12-17 | $52.07 | $52.08 | $52.07 | $52.08 | $50.95 | 200 |
2020-12-16 | $51.76 | $51.76 | $51.76 | $51.76 | $50.64 | 2 |
2020-12-15 | $51.59 | $51.59 | $51.59 | $51.59 | $50.47 | 121 |
2020-12-14 | $51.04 | $51.04 | $51.04 | $51.04 | $49.94 | 4 |
2020-12-11 | $51.11 | $51.11 | $51.11 | $51.11 | $50.00 | 0 |
2020-12-10 | $51.25 | $51.25 | $51.25 | $51.25 | $50.14 | 58 |
2020-12-09 | $51.25 | $51.25 | $51.25 | $51.25 | $50.14 | 199 |
2020-12-08 | $51.76 | $51.76 | $51.70 | $51.70 | $50.58 | 2,494 |
2020-12-07 | $51.46 | $51.50 | $51.46 | $51.50 | $50.39 | 1,400 |
2020-12-04 | $51.36 | $51.51 | $51.36 | $51.51 | $50.39 | 1,569 |
2020-12-03 | $51.26 | $53.81 | $51.03 | $51.15 | $50.04 | 134,941 |
2020-12-02 | $51.04 | $51.06 | $51.04 | $51.06 | $49.96 | 40,818 |
2020-12-01 | $51.05 | $51.21 | $51.02 | $51.02 | $49.92 | 15,896 |
2020-11-30 | $50.45 | $50.45 | $50.43 | $50.43 | $49.34 | 58,833 |
2020-11-27 | $50.65 | $50.65 | $50.65 | $50.65 | $49.55 | 67 |
2020-11-25 | $50.49 | $50.49 | $50.49 | $50.49 | $49.39 | 67 |
2020-11-24 | $50.50 | $50.50 | $50.50 | $50.50 | $49.40 | 1 |
2020-11-23 | $49.70 | $49.70 | $49.70 | $49.70 | $48.62 | 1 |
2020-11-20 | $49.44 | $49.44 | $49.44 | $49.44 | $48.37 | 3 |
2020-11-19 | $49.71 | $49.71 | $49.71 | $49.71 | $48.63 | 10 |
2020-11-18 | $49.54 | $49.54 | $49.54 | $49.54 | $48.47 | 10 |
2020-11-17 | $49.97 | $49.97 | $49.97 | $49.97 | $48.89 | 20 |
2020-11-16 | $50.02 | $50.02 | $50.02 | $50.02 | $48.94 | 20 |
2020-11-13 | $49.57 | $49.57 | $49.57 | $49.57 | $48.49 | 1 |
2020-11-12 | $48.92 | $48.92 | $48.92 | $48.92 | $47.86 | 28 |
2020-11-11 | $49.38 | $49.38 | $49.38 | $49.38 | $48.31 | 10 |
2020-11-10 | $48.79 | $48.94 | $48.79 | $48.94 | $47.88 | 100 |
2020-11-09 | $49.17 | $49.17 | $49.17 | $49.17 | $48.11 | 6 |
2020-11-06 | $48.56 | $48.76 | $48.56 | $48.76 | $47.71 | 111 |
2020-11-05 | $48.71 | $48.71 | $48.71 | $48.71 | $47.66 | 25 |
2020-11-04 | $47.72 | $47.72 | $47.72 | $47.72 | $46.69 | 25 |
2020-11-03 | $46.72 | $46.72 | $46.72 | $46.72 | $45.70 | 18 |
2020-11-02 | $45.74 | $45.74 | $45.74 | $45.74 | $44.75 | 18 |
2020-10-30 | $45.12 | $45.12 | $45.12 | $45.12 | $44.15 | 2 |
2020-10-29 | $46.03 | $46.03 | $46.03 | $46.03 | $45.04 | 2 |
2020-10-28 | $45.65 | $45.66 | $45.40 | $45.40 | $44.42 | 13,186 |
2020-10-27 | $47.05 | $47.05 | $47.05 | $47.05 | $46.03 | 25 |
2020-10-26 | $47.09 | $47.09 | $47.09 | $47.09 | $46.07 | 25 |
2020-10-23 | $47.99 | $47.99 | $47.99 | $47.99 | $46.95 | 0 |
2020-10-22 | $47.83 | $47.83 | $47.83 | $47.83 | $46.80 | 0 |
2020-10-21 | $47.66 | $47.66 | $47.66 | $47.66 | $46.63 | 2 |
2020-10-20 | $47.76 | $47.76 | $47.76 | $47.76 | $46.73 | 2 |
2020-10-19 | $47.48 | $47.48 | $47.48 | $47.48 | $46.45 | 0 |
2020-10-16 | $48.32 | $48.32 | $48.32 | $48.32 | $47.27 | 0 |
2020-10-15 | $48.28 | $48.28 | $48.28 | $48.28 | $47.23 | 0 |
2020-10-14 | $48.42 | $48.42 | $48.42 | $48.42 | $47.37 | 64 |
2020-10-13 | $48.73 | $48.73 | $48.73 | $48.73 | $47.68 | 64 |
2020-10-12 | $48.97 | $48.97 | $48.97 | $48.97 | $47.91 | 199 |
2020-10-09 | $48.09 | $48.12 | $48.09 | $48.12 | $47.08 | 199 |
2020-10-08 | $47.70 | $47.70 | $47.70 | $47.70 | $46.67 | 23 |
2020-10-07 | $47.37 | $47.37 | $47.37 | $47.37 | $46.34 | 65 |
2020-10-06 | $46.57 | $46.57 | $46.57 | $46.57 | $45.56 | 65 |
2020-10-05 | $47.17 | $47.17 | $47.17 | $47.17 | $46.15 | 2 |
2020-10-02 | $46.43 | $46.43 | $46.39 | $46.39 | $45.39 | 158 |
2020-10-01 | $46.92 | $46.92 | $46.81 | $46.81 | $45.80 | 2,629 |
2020-09-30 | $46.65 | $46.65 | $46.26 | $46.63 | $45.62 | 3,683 |
2020-09-29 | $46.18 | $46.18 | $46.18 | $46.18 | $45.18 | 1 |
2020-09-28 | $46.34 | $46.34 | $46.34 | $46.34 | $45.34 | 2 |
2020-09-25 | $45.64 | $45.64 | $45.64 | $45.64 | $44.65 | 606 |
2020-09-24 | $44.67 | $44.96 | $44.67 | $44.88 | $43.91 | 606 |
2020-09-23 | $44.93 | $44.93 | $44.93 | $44.93 | $43.76 | 1 |
2020-09-22 | $46.08 | $46.08 | $46.08 | $46.08 | $44.88 | 1 |
2020-09-21 | $45.54 | $45.54 | $45.54 | $45.54 | $44.36 | 21 |
2020-09-18 | $45.69 | $46.08 | $45.69 | $46.08 | $44.88 | 200 |
2020-09-17 | $46.49 | $46.49 | $46.49 | $46.49 | $45.28 | 69 |
2020-09-16 | $46.98 | $46.98 | $46.98 | $46.98 | $45.76 | 69 |
2020-09-15 | $47.19 | $47.19 | $47.19 | $47.19 | $45.96 | 48 |
2020-09-14 | $46.94 | $46.94 | $46.94 | $46.94 | $45.72 | 46 |
2020-09-11 | $46.26 | $46.26 | $46.26 | $46.26 | $45.05 | 200 |
2020-09-10 | $46.74 | $46.74 | $46.32 | $46.32 | $45.12 | 200 |
2020-09-09 | $47.14 | $47.14 | $47.14 | $47.14 | $45.91 | 101 |
2020-09-08 | $46.09 | $46.09 | $46.09 | $46.09 | $44.89 | 640 |
2020-09-04 | $47.43 | $47.53 | $47.20 | $47.53 | $46.30 | 640 |
2020-09-03 | $47.89 | $47.89 | $47.89 | $47.89 | $46.65 | 3 |
2020-09-02 | $49.73 | $49.73 | $49.73 | $49.73 | $48.44 | 3 |
2020-09-01 | $48.97 | $48.97 | $48.97 | $48.97 | $47.70 | 64 |
2020-08-31 | $48.69 | $48.69 | $48.69 | $48.69 | $47.42 | 64 |
2020-08-28 | $48.61 | $48.61 | $48.61 | $48.61 | $47.34 | 58 |
2020-08-27 | $48.33 | $48.33 | $48.33 | $48.33 | $47.07 | 6 |
2020-08-26 | $48.21 | $48.21 | $48.21 | $48.21 | $46.96 | 31 |
2020-08-25 | $47.66 | $47.66 | $47.66 | $47.66 | $46.42 | 56 |
2020-08-24 | $47.44 | $47.44 | $47.44 | $47.44 | $46.21 | 56 |
2020-08-21 | $46.95 | $47.08 | $46.95 | $47.08 | $45.85 | 306 |
2020-08-20 | $46.90 | $46.90 | $46.90 | $46.90 | $45.68 | 21 |
2020-08-19 | $46.68 | $46.68 | $46.68 | $46.68 | $45.46 | 1 |
2020-08-18 | $46.86 | $46.86 | $46.86 | $46.86 | $45.64 | 4 |
2020-08-17 | $46.74 | $46.74 | $46.74 | $46.74 | $45.52 | 0 |
2020-08-14 | $46.51 | $46.51 | $46.51 | $46.51 | $45.30 | 4,076 |
2020-08-13 | $46.59 | $46.59 | $46.54 | $46.54 | $45.33 | 4,076 |
2020-08-12 | $46.52 | $47.38 | $46.39 | $46.59 | $45.37 | 7,183 |
2020-08-11 | $46.36 | $46.36 | $45.88 | $45.96 | $44.76 | 2,401 |
2020-08-10 | $46.27 | $46.29 | $46.08 | $46.29 | $45.08 | 5,901 |
2020-08-07 | $46.20 | $46.20 | $46.20 | $46.20 | $44.99 | 2 |
2020-08-06 | $46.22 | $46.22 | $46.22 | $46.22 | $45.01 | 1 |
2020-08-05 | $45.95 | $45.95 | $45.95 | $45.95 | $44.75 | 1 |
2020-08-04 | $45.60 | $45.60 | $45.60 | $45.60 | $44.42 | 1 |
2020-08-03 | $45.50 | $45.50 | $45.50 | $45.50 | $44.32 | 0 |
2020-07-31 | $45.04 | $45.04 | $45.04 | $45.04 | $43.87 | 111 |
2020-07-30 | $44.76 | $44.76 | $44.76 | $44.76 | $43.60 | 111 |
2020-07-29 | $44.89 | $44.89 | $44.89 | $44.89 | $43.72 | 54 |
2020-07-28 | $44.36 | $44.36 | $44.36 | $44.36 | $43.21 | 52 |
2020-07-27 | $44.66 | $44.66 | $44.66 | $44.66 | $43.49 | 40 |
2020-07-24 | $44.31 | $44.31 | $44.31 | $44.31 | $43.15 | 403 |
2020-07-23 | $44.61 | $44.61 | $44.57 | $44.57 | $43.41 | 403 |
2020-07-22 | $45.19 | $45.19 | $45.19 | $45.19 | $44.02 | 2 |
2020-07-21 | $44.90 | $44.90 | $44.90 | $44.90 | $43.73 | 55 |
2020-07-20 | $44.93 | $44.93 | $44.93 | $44.93 | $43.76 | 15 |
2020-07-17 | $44.45 | $44.45 | $44.45 | $44.45 | $43.30 | 15 |
2020-07-16 | $44.27 | $44.30 | $44.27 | $44.30 | $43.14 | 300 |
2020-07-15 | $44.46 | $44.46 | $44.46 | $44.46 | $43.30 | 1 |
2020-07-14 | $43.45 | $44.10 | $43.45 | $44.10 | $42.95 | 1,099 |
2020-07-13 | $44.20 | $44.44 | $43.69 | $43.69 | $42.55 | 1,597 |
2020-07-10 | $43.59 | $43.92 | $43.59 | $43.92 | $42.77 | 3,700 |
2020-07-09 | $43.69 | $43.69 | $43.26 | $43.50 | $42.37 | 1,800 |
2020-07-08 | $43.68 | $43.68 | $43.68 | $43.68 | $42.54 | 771 |
2020-07-07 | $43.72 | $43.74 | $43.55 | $43.55 | $42.41 | 800 |
2020-07-06 | $43.78 | $43.78 | $43.78 | $43.78 | $42.64 | 3 |
2020-07-02 | $43.36 | $43.36 | $43.04 | $43.04 | $41.92 | 300 |
2020-07-01 | $42.79 | $42.88 | $42.77 | $42.88 | $41.76 | 400 |
2020-06-30 | $42.06 | $42.70 | $42.06 | $42.70 | $41.59 | 2,258 |
2020-06-29 | $41.58 | $41.78 | $41.58 | $41.78 | $40.69 | 99,152 |
2020-06-26 | $41.86 | $41.86 | $41.44 | $41.44 | $40.36 | 1,100 |
2020-06-25 | $41.89 | $42.29 | $41.89 | $42.29 | $41.18 | 1,600 |
2020-06-24 | $42.35 | $42.35 | $41.92 | $41.92 | $40.82 | 1,500 |
2020-06-23 | $43.03 | $43.03 | $43.03 | $43.03 | $41.91 | 0 |
2020-06-22 | $42.51 | $42.71 | $42.51 | $42.71 | $41.59 | 422 |
2020-06-19 | $43.06 | $43.06 | $42.45 | $42.60 | $41.49 | 1,900 |
2020-06-18 | $42.64 | $42.64 | $42.64 | $42.64 | $41.53 | 160 |
2020-06-17 | $42.82 | $42.82 | $42.82 | $42.82 | $41.70 | 2 |
2020-06-16 | $43.07 | $43.11 | $42.15 | $42.72 | $41.61 | 22,300 |
2020-06-15 | $40.74 | $42.15 | $40.74 | $41.98 | $40.89 | 2,531 |
2020-06-12 | $42.10 | $42.22 | $41.31 | $41.69 | $40.60 | 3,100 |
2020-06-11 | $42.62 | $42.62 | $41.31 | $41.31 | $40.23 | 2,200 |
2020-06-10 | $43.79 | $43.94 | $43.58 | $43.62 | $42.48 | 7,842 |
2020-06-09 | $43.84 | $43.97 | $43.84 | $43.86 | $42.72 | 4,903,100 |
2020-06-08 | $43.86 | $44.09 | $43.86 | $44.09 | $42.95 | 800 |
2020-06-05 | $43.41 | $43.71 | $43.41 | $43.59 | $42.45 | 1,200 |
2020-06-04 | $42.74 | $42.83 | $42.50 | $42.50 | $41.39 | 1,060 |
2020-06-03 | $42.55 | $42.73 | $42.55 | $42.73 | $41.61 | 600 |
2020-06-02 | $41.85 | $41.85 | $41.85 | $41.85 | $40.76 | 5 |
2020-06-01 | $41.69 | $41.85 | $41.69 | $41.85 | $40.76 | 568 |
2020-05-29 | $41.40 | $41.60 | $41.40 | $41.60 | $40.52 | 700 |
2020-05-28 | $41.65 | $41.88 | $41.44 | $41.44 | $40.36 | 1,400 |
2020-05-27 | $41.05 | $41.43 | $40.86 | $41.43 | $40.35 | 903 |
2020-05-26 | $41.25 | $41.25 | $41.01 | $41.01 | $39.94 | 700 |
2020-05-22 | $40.33 | $40.33 | $40.33 | $40.33 | $39.28 | 400 |
2020-05-21 | $40.60 | $40.60 | $40.27 | $40.31 | $39.26 | 1,700 |
2020-05-20 | $40.60 | $40.65 | $40.60 | $40.61 | $39.56 | 200 |
2020-05-19 | $40.34 | $40.37 | $40.14 | $40.14 | $39.09 | 900 |
2020-05-15 | $39.14 | $39.14 | $39.14 | $39.14 | $38.12 | 0 |
Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) News Headlines
Recent Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) News
Similar Companies to Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) 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 | -- | -- | -- |