Goldman Sachs Hedge IND VIP ETF (GVIP) Exchange: NYSE ARCA
Data as of May 2, 2025
$119.76 ($0.97) 0.82%
Goldman Sachs Hedge IND VIP ETF - Daily Information
Click for more stock information on Goldman Sachs Hedge IND VIP ETF.Daily Information | Data |
---|---|
Date | May 2, 2025 |
Open | $119.26 |
Previous Close | $119.76 |
High | $119.97 |
Low | $118.69 |
Adjusted Open | $119.26 |
Previous Adjusted Close | $119.76 |
Adjusted High | $119.97 |
Adjusted Low | $118.69 |
About Goldman Sachs Hedge IND VIP ETF (GVIP)
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 whose performance is expected to influence the long portfolios of hedge funds. Such equity securities are defined as those that appear most frequently among the top ten equity holdings of U.S. hedge fund managers that select their investments based upon fundamental analysis. Goldman Sachs Asset Management, L.P. (the “Index Provider”) is the provider of the Index, which is constructed in accordance with a rules-based methodology. Hedge fund managers report their U.S. equity holdings, which are made public 45 days after the end of each calendar quarter. The Index is reconstituted and rebalanced on a quarterly basis once the information has been fully disseminated. The construction of the Index involves accessing the identifiers and share counts of U.S. equity holdings disclosed by hedge fund managers in their quarterly Form 13F filings with the Securities and Exchange Commission (“SEC”). The Index is constructed to then apply share prices at the time of data collection to the numbers of shares listed in each Form 13F disclosure filing to calculate the dollar market value of each reported position. U.S. hedge fund managers that select their investments based upon fundamental analysis are assumed to be U.S. hedge fund managers with no fewer than 10 and no more than 200 distinct U.S. equity positions, as reported in the hedge fund managers’ most recent Form 13F filings. Managers with less than $10 million of disclosed equity assets are excluded. The equity positions are then ranked within each individual hedge fund manager’s portfolio by descending market value. The approximately 50 stocks that appear most frequently in the top 10 holdings of this universe then become the Index constituents. Constituents are equal dollar-weighted at each rebalance. 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 Index does not include hedge funds (i.e., unlisted, privately offered funds) and is not designed to approximate the performance of any hedge fund manager, hedge fund or group of hedge fund managers or hedge funds. The Index should not be considered a hedge fund replication strategy. As of November 29, 2019, the Index consisted of 50 securities with a market capitalization range of between approximately $2 billion and $1,187 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 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 Fund may also invest up to 20% of its assets in securities and other instruments not included in the Index but which the Investment Adviser believes are correlated to the Index, as well as in, among other instruments, futures (including index futures), swaps, other derivatives, investment companies (including exchange-traded funds (“ETFs”)), preferred stocks, warrants and rights, cash and cash equivalents and money market instruments. 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. THE FUND IS NOT A HEDGE FUND AND DOES NOT INVEST IN HEDGE FUNDS.
Invest in Goldman Sachs Hedge IND VIP ETF (GVIP)
Historical Stock Data for Goldman Sachs Hedge IND VIP ETF (GVIP)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2025-04-25 | $119.26 | $119.97 | $118.69 | $119.76 | $119.76 | 8,601 |
2025-04-24 | $116.17 | $119.00 | $116.02 | $118.79 | $118.79 | 32,126 |
2025-04-23 | $116.98 | $117.87 | $115.37 | $115.79 | $115.79 | 10,322 |
2025-04-22 | $111.29 | $113.91 | $111.29 | $113.22 | $113.22 | 8,782 |
2025-04-21 | $112.15 | $112.15 | $108.87 | $109.81 | $109.81 | 7,694 |
2025-04-17 | $112.96 | $113.97 | $112.00 | $112.84 | $112.84 | 18,015 |
2025-04-16 | $112.27 | $113.00 | $111.12 | $111.89 | $111.89 | 5,339 |
2025-04-15 | $113.34 | $114.44 | $113.34 | $113.82 | $113.82 | 16,609 |
2025-04-14 | $114.59 | $114.59 | $111.82 | $112.81 | $112.81 | 49,388 |
2025-04-11 | $110.02 | $112.36 | $109.81 | $112.12 | $112.12 | 10,317 |
2025-04-10 | $112.64 | $112.64 | $107.40 | $110.32 | $110.32 | 15,661 |
2025-04-09 | $104.01 | $115.44 | $103.25 | $115.43 | $115.43 | 18,138 |
2025-04-08 | $110.45 | $110.83 | $103.49 | $104.40 | $104.40 | 17,827 |
2025-04-07 | $100.60 | $110.22 | $100.33 | $106.01 | $106.01 | 42,147 |
2025-04-04 | $109.13 | $109.13 | $104.89 | $105.43 | $105.43 | 21,290 |
2025-04-03 | $114.32 | $115.66 | $113.11 | $113.19 | $113.19 | 8,071 |
2025-04-02 | $117.03 | $120.65 | $117.03 | $120.16 | $120.16 | 3,388 |
2025-04-01 | $117.44 | $118.50 | $117.33 | $118.50 | $118.50 | 23,670 |
2025-03-31 | $115.66 | $117.88 | $115.47 | $117.88 | $117.88 | 11,316 |
2025-03-28 | $119.78 | $119.78 | $117.35 | $117.85 | $117.85 | 7,071 |
2025-03-27 | $120.87 | $121.45 | $120.32 | $120.32 | $120.32 | 6,073 |
2025-03-26 | $123.59 | $123.59 | $121.07 | $121.36 | $121.36 | 21,327 |
2025-03-25 | $124.42 | $124.45 | $123.76 | $124.02 | $124.02 | 8,299 |
2025-03-24 | $123.09 | $124.19 | $123.09 | $124.19 | $124.19 | 4,542 |
2025-03-21 | $120.20 | $121.40 | $119.86 | $121.40 | $121.40 | 11,435 |
2025-03-20 | $120.07 | $122.54 | $120.07 | $121.49 | $121.49 | 19,221 |
2025-03-19 | $119.38 | $121.42 | $119.38 | $121.42 | $121.42 | 4,423 |
2025-03-18 | $120.43 | $120.43 | $119.08 | $119.08 | $119.08 | 2,901 |
2025-03-17 | $119.70 | $121.88 | $119.45 | $121.17 | $121.17 | 24,643 |
2025-03-14 | $117.85 | $119.65 | $117.85 | $119.65 | $119.65 | 11,614 |
2025-03-13 | $117.28 | $117.70 | $116.36 | $116.36 | $116.36 | 6,635 |
2025-03-12 | $118.71 | $119.37 | $116.94 | $118.34 | $118.34 | 14,028 |
2025-03-11 | $115.17 | $117.50 | $115.09 | $116.54 | $116.54 | 11,678 |
2025-03-10 | $117.10 | $117.10 | $114.07 | $115.13 | $115.13 | 12,611 |
2025-03-07 | $120.00 | $120.55 | $116.72 | $119.65 | $119.65 | 10,194 |
2025-03-06 | $122.84 | $123.82 | $120.21 | $120.34 | $120.34 | 19,398 |
2025-03-05 | $123.98 | $125.66 | $123.25 | $125.57 | $125.57 | 61,566 |
2025-03-04 | $123.70 | $125.57 | $121.30 | $123.60 | $123.60 | 12,044 |
2025-03-03 | $129.08 | $129.50 | $124.55 | $125.10 | $125.10 | 5,378 |
2025-02-28 | $126.14 | $128.49 | $125.98 | $128.49 | $128.49 | 6,672 |
2025-02-27 | $129.02 | $129.05 | $126.89 | $126.89 | $126.89 | 7,750 |
2025-02-26 | $129.07 | $130.81 | $128.99 | $129.54 | $129.54 | 7,338 |
2025-02-25 | $129.30 | $129.30 | $126.33 | $128.21 | $128.21 | 18,802 |
2025-02-24 | $131.05 | $131.05 | $128.70 | $129.39 | $129.39 | 3,513 |
2025-02-21 | $133.78 | $133.78 | $130.79 | $131.20 | $131.20 | 5,734 |
2025-02-20 | $136.34 | $136.34 | $133.54 | $134.41 | $134.41 | 8,793 |
2025-02-19 | $135.93 | $136.66 | $135.42 | $136.02 | $136.02 | 8,358 |
2025-02-18 | $136.80 | $136.95 | $135.54 | $135.83 | $135.83 | 10,538 |
2025-02-14 | $135.16 | $136.09 | $135.16 | $136.09 | $136.09 | 5,322 |
2025-02-13 | $134.32 | $135.04 | $133.85 | $135.04 | $135.04 | 8,080 |
2025-02-12 | $131.48 | $133.29 | $131.48 | $132.90 | $132.90 | 5,605 |
2025-02-11 | $132.90 | $133.38 | $132.79 | $132.95 | $132.95 | 15,426 |
2025-02-10 | $133.08 | $133.52 | $133.00 | $133.48 | $133.48 | 9,189 |
2025-02-07 | $132.08 | $133.63 | $131.97 | $132.19 | $132.19 | 2,629 |
2025-02-06 | $131.72 | $132.47 | $131.70 | $132.32 | $132.32 | 3,463 |
2025-02-05 | $130.58 | $131.66 | $130.55 | $131.29 | $131.29 | 7,274 |
2025-02-04 | $129.58 | $130.49 | $129.58 | $130.49 | $130.49 | 3,078 |
2025-02-03 | $127.00 | $129.82 | $127.00 | $129.32 | $129.32 | 17,809 |
2025-01-31 | $131.81 | $131.81 | $129.96 | $129.96 | $129.96 | 14,247 |
2025-01-30 | $130.32 | $130.97 | $130.25 | $130.69 | $130.69 | 30,338 |
2025-01-29 | $128.76 | $129.43 | $128.25 | $128.96 | $128.96 | 10,765 |
2025-01-28 | $127.67 | $129.20 | $127.56 | $129.19 | $129.19 | 5,041 |
2025-01-27 | $127.89 | $128.27 | $126.86 | $127.08 | $127.08 | 11,997 |
2025-01-24 | $133.49 | $133.63 | $132.90 | $133.07 | $133.07 | 13,406 |
2025-01-23 | $131.73 | $133.25 | $131.73 | $133.18 | $133.18 | 3,173 |
2025-01-22 | $132.02 | $132.61 | $132.02 | $132.22 | $132.22 | 8,104 |
2025-01-21 | $130.52 | $131.04 | $129.90 | $130.61 | $130.61 | 13,242 |
2025-01-17 | $129.48 | $129.82 | $129.38 | $129.39 | $129.39 | 3,220 |
2025-01-16 | $128.59 | $129.08 | $128.59 | $128.77 | $128.77 | 5,181 |
2025-01-15 | $127.51 | $128.23 | $127.51 | $128.07 | $128.07 | 2,387 |
2025-01-14 | $125.49 | $126.09 | $124.96 | $125.48 | $125.48 | 20,489 |
2025-01-13 | $123.49 | $124.55 | $123.49 | $124.55 | $124.55 | 2,140 |
2025-01-10 | $124.42 | $124.89 | $123.99 | $124.77 | $124.77 | 9,763 |
2025-01-08 | $125.82 | $126.30 | $125.00 | $126.30 | $126.30 | 6,289 |
2025-01-07 | $127.83 | $127.83 | $125.72 | $126.12 | $126.12 | 4,297 |
2025-01-06 | $128.22 | $128.22 | $127.20 | $127.52 | $127.52 | 31,459 |
2025-01-03 | $126.39 | $126.81 | $126.39 | $126.67 | $126.67 | 1,969 |
2025-01-02 | $125.14 | $125.99 | $124.21 | $125.16 | $125.16 | 3,356 |
2024-12-31 | $124.94 | $124.94 | $124.06 | $124.07 | $124.07 | 1,410 |
2024-12-30 | $124.40 | $125.09 | $123.63 | $124.91 | $124.91 | 3,917 |
2024-12-27 | $126.13 | $126.26 | $124.92 | $125.57 | $125.57 | 10,419 |
2024-12-26 | $127.10 | $127.13 | $127.05 | $127.05 | $127.05 | 1,776 |
2024-12-24 | $126.42 | $127.11 | $126.38 | $127.11 | $127.11 | 3,688 |
2024-12-23 | $125.28 | $126.00 | $124.40 | $126.00 | $126.00 | 1,813 |
2024-12-20 | $123.05 | $126.23 | $123.05 | $125.35 | $125.00 | 4,335 |
2024-12-19 | $125.18 | $125.23 | $123.99 | $123.99 | $123.65 | 28,608 |
2024-12-18 | $128.33 | $128.33 | $123.72 | $123.74 | $123.74 | 9,160 |
2024-12-17 | $128.11 | $128.11 | $127.10 | $127.94 | $127.94 | 4,886 |
2024-12-16 | $127.64 | $128.72 | $127.64 | $128.50 | $128.50 | 4,157 |
2024-12-13 | $128.00 | $128.00 | $127.14 | $127.42 | $127.42 | 2,657 |
2024-12-12 | $127.89 | $127.98 | $127.12 | $127.12 | $127.12 | 2,104 |
2024-12-11 | $127.00 | $127.87 | $126.99 | $127.86 | $127.86 | 3,436 |
2024-12-10 | $126.88 | $127.36 | $125.84 | $125.88 | $125.88 | 4,733 |
2024-12-09 | $129.62 | $129.62 | $126.96 | $126.96 | $126.96 | 3,893 |
2024-12-06 | $129.63 | $129.78 | $129.31 | $129.67 | $129.67 | 3,192 |
2024-12-05 | $129.93 | $130.00 | $129.44 | $129.44 | $129.44 | 4,427 |
2024-12-04 | $128.78 | $129.70 | $128.73 | $129.70 | $129.70 | 2,982 |
2024-12-03 | $127.91 | $128.07 | $127.57 | $128.07 | $128.07 | 4,695 |
2024-12-02 | $128.08 | $128.19 | $127.59 | $127.59 | $127.59 | 3,755 |
2024-11-29 | $127.88 | $128.31 | $127.73 | $128.17 | $128.17 | 1,896 |
2024-11-27 | $127.90 | $127.98 | $126.95 | $127.43 | $127.43 | 7,791 |
2024-11-26 | $127.42 | $128.03 | $127.42 | $128.03 | $128.03 | 2,802 |
2024-11-25 | $128.79 | $128.79 | $126.99 | $127.52 | $127.52 | 7,260 |
2024-11-22 | $127.15 | $127.71 | $126.97 | $127.66 | $127.66 | 5,827 |
2024-11-21 | $126.85 | $127.53 | $126.85 | $127.10 | $127.10 | 2,791 |
2024-11-20 | $126.12 | $126.12 | $125.49 | $126.09 | $126.09 | 2,631 |
2024-11-19 | $124.49 | $125.89 | $124.49 | $125.88 | $125.88 | 18,562 |
2024-11-18 | $124.15 | $124.62 | $123.63 | $124.48 | $124.48 | 2,301 |
2024-11-15 | $125.43 | $125.43 | $123.96 | $124.18 | $124.18 | 5,061 |
2024-11-14 | $127.69 | $127.69 | $126.03 | $126.06 | $126.06 | 6,178 |
2024-11-13 | $127.67 | $128.23 | $127.37 | $127.38 | $127.38 | 6,069 |
2024-11-12 | $127.73 | $127.73 | $126.78 | $127.14 | $127.14 | 2,257 |
2024-11-11 | $127.93 | $128.01 | $127.66 | $127.91 | $127.91 | 1,859 |
2024-11-08 | $126.57 | $127.29 | $126.57 | $127.10 | $127.10 | 1,445 |
2024-11-07 | $126.85 | $126.85 | $126.25 | $126.59 | $126.59 | 5,857 |
2024-11-06 | $124.27 | $126.23 | $124.27 | $126.23 | $126.23 | 3,212 |
2024-11-05 | $120.50 | $121.98 | $120.50 | $121.98 | $121.98 | 3,850 |
2024-11-04 | $120.73 | $120.73 | $120.05 | $120.06 | $120.06 | 5,000 |
2024-11-01 | $120.57 | $121.13 | $120.54 | $120.54 | $120.54 | 3,632 |
2024-10-31 | $120.28 | $120.28 | $119.55 | $119.72 | $119.72 | 18,460 |
2024-10-30 | $122.31 | $123.81 | $121.99 | $122.22 | $122.22 | 1,701 |
2024-10-29 | $121.93 | $122.99 | $121.93 | $122.84 | $122.84 | 1,745 |
2024-10-28 | $122.15 | $122.18 | $121.86 | $121.86 | $121.86 | 2,842 |
2024-10-25 | $121.99 | $122.65 | $121.46 | $121.46 | $121.46 | 1,279 |
2024-10-24 | $122.22 | $122.22 | $121.32 | $121.59 | $121.59 | 2,016 |
2024-10-23 | $122.36 | $122.36 | $121.70 | $121.70 | $121.70 | 1,203 |
2024-10-22 | $122.02 | $122.71 | $122.01 | $122.68 | $122.68 | 2,023 |
2024-10-21 | $122.90 | $123.11 | $122.63 | $122.68 | $122.68 | 4,337 |
2024-10-18 | $122.84 | $123.15 | $122.84 | $123.15 | $123.15 | 1,409 |
2024-10-17 | $122.70 | $122.70 | $122.53 | $122.53 | $122.53 | 838 |
2024-10-16 | $122.00 | $122.45 | $121.99 | $122.40 | $122.40 | 4,713 |
2024-10-15 | $122.70 | $122.70 | $121.95 | $121.95 | $121.95 | 2,188 |
2024-10-14 | $122.76 | $123.21 | $122.66 | $123.10 | $123.10 | 3,637 |
2024-10-11 | $122.07 | $122.55 | $122.02 | $122.40 | $122.40 | 2,780 |
2024-10-10 | $121.06 | $121.61 | $120.87 | $121.11 | $121.11 | 1,795 |
2024-10-09 | $120.51 | $121.27 | $120.41 | $121.27 | $121.27 | 1,873 |
2024-10-08 | $119.78 | $120.55 | $119.78 | $120.55 | $120.55 | 3,991 |
2024-10-07 | $120.46 | $120.46 | $119.68 | $119.68 | $119.68 | 1,614 |
2024-10-04 | $119.82 | $120.76 | $119.75 | $120.76 | $120.76 | 1,394 |
2024-10-03 | $119.21 | $119.21 | $118.89 | $118.95 | $118.95 | 7,367 |
2024-10-02 | $118.99 | $119.77 | $118.99 | $119.37 | $119.37 | 2,267 |
2024-10-01 | $119.75 | $119.75 | $118.78 | $119.08 | $119.08 | 1,419 |
2024-09-30 | $119.32 | $119.61 | $118.78 | $119.61 | $119.61 | 3,557 |
2024-09-27 | $119.55 | $119.71 | $119.21 | $119.21 | $119.21 | 39,121 |
2024-09-26 | $120.29 | $120.29 | $119.20 | $119.64 | $119.64 | 6,418 |
2024-09-25 | $119.50 | $119.60 | $119.17 | $119.41 | $119.41 | 7,352 |
2024-09-24 | $119.44 | $119.48 | $119.32 | $119.48 | $119.48 | 1,515 |
2024-09-23 | $118.26 | $118.65 | $118.26 | $118.56 | $118.56 | 12,458 |
2024-09-20 | $118.11 | $118.37 | $118.11 | $118.37 | $118.37 | 532 |
2024-09-19 | $117.90 | $118.38 | $117.90 | $118.38 | $118.38 | 1,228 |
2024-09-18 | $115.87 | $116.56 | $115.87 | $116.04 | $116.04 | 1,063 |
2024-09-17 | $116.38 | $116.38 | $115.48 | $115.91 | $115.91 | 3,956 |
2024-09-16 | $115.64 | $116.04 | $115.37 | $115.88 | $115.88 | 2,663 |
2024-09-13 | $115.49 | $115.72 | $115.40 | $115.72 | $115.72 | 3,925 |
2024-09-12 | $113.22 | $114.60 | $113.22 | $114.46 | $114.46 | 4,853 |
2024-09-11 | $110.16 | $113.19 | $110.16 | $113.19 | $113.19 | 1,802 |
2024-09-10 | $111.06 | $111.54 | $110.90 | $111.47 | $111.47 | 2,169 |
2024-09-09 | $111.36 | $112.14 | $111.36 | $111.49 | $111.49 | 6,535 |
2024-09-06 | $112.80 | $112.80 | $110.08 | $110.31 | $110.31 | 11,612 |
2024-09-05 | $113.18 | $113.18 | $112.28 | $112.56 | $112.56 | 1,473 |
2024-09-04 | $114.28 | $114.28 | $113.12 | $113.12 | $113.12 | 11,935 |
2024-09-03 | $115.64 | $115.64 | $113.16 | $113.20 | $113.20 | 2,491 |
2024-08-30 | $115.48 | $116.03 | $115.05 | $116.03 | $116.03 | 1,751 |
2024-08-29 | $114.90 | $115.46 | $114.78 | $114.88 | $114.88 | 7,693 |
2024-08-28 | $115.00 | $115.00 | $113.40 | $114.19 | $114.19 | 2,117 |
2024-08-27 | $114.48 | $115.38 | $114.48 | $115.18 | $115.18 | 12,316 |
2024-08-26 | $115.60 | $115.60 | $114.59 | $114.59 | $114.59 | 2,084 |
2024-08-23 | $115.02 | $115.41 | $114.63 | $115.41 | $115.41 | 7,028 |
2024-08-22 | $115.11 | $115.18 | $113.91 | $113.91 | $113.91 | 4,703 |
2024-08-21 | $114.43 | $114.64 | $114.43 | $114.64 | $114.64 | 2,222 |
2024-08-20 | $114.10 | $114.23 | $113.76 | $114.05 | $114.05 | 8,066 |
2024-08-19 | $113.58 | $114.66 | $113.58 | $114.66 | $114.66 | 11,578 |
2024-08-16 | $113.20 | $113.75 | $113.15 | $113.65 | $113.65 | 2,673 |
2024-08-15 | $112.03 | $113.33 | $112.03 | $113.32 | $113.32 | 11,983 |
2024-08-14 | $110.26 | $110.96 | $109.94 | $110.96 | $110.96 | 8,112 |
2024-08-13 | $108.76 | $110.10 | $108.76 | $109.94 | $109.94 | 5,434 |
2024-08-12 | $107.74 | $107.87 | $107.69 | $107.87 | $107.87 | 1,996 |
2024-08-09 | $107.89 | $108.09 | $107.24 | $107.90 | $107.90 | 8,749 |
2024-08-08 | $106.06 | $107.34 | $106.06 | $107.19 | $107.19 | 1,872 |
2024-08-07 | $106.03 | $106.08 | $103.66 | $103.66 | $103.66 | 2,705 |
2024-08-06 | $103.34 | $105.62 | $103.34 | $104.42 | $104.42 | 3,543 |
2024-08-05 | $99.74 | $104.11 | $98.77 | $102.50 | $102.50 | 9,269 |
2024-08-02 | $105.24 | $105.62 | $104.56 | $105.24 | $105.24 | 4,199 |
2024-08-01 | $111.38 | $111.43 | $108.35 | $108.35 | $108.35 | 2,338 |
2024-07-31 | $111.07 | $111.55 | $110.97 | $111.19 | $111.19 | 2,155 |
2024-07-30 | $109.92 | $110.54 | $108.53 | $109.14 | $109.14 | 7,458 |
2024-07-29 | $110.11 | $110.38 | $109.56 | $109.71 | $109.71 | 2,591 |
2024-07-26 | $109.75 | $110.02 | $109.60 | $109.71 | $109.71 | 6,198 |
2024-07-25 | $108.64 | $110.39 | $107.34 | $108.76 | $108.76 | 3,909 |
2024-07-24 | $110.83 | $110.93 | $109.13 | $109.13 | $109.13 | 1,857 |
2024-07-23 | $111.16 | $112.35 | $111.01 | $112.26 | $112.26 | 6,790 |
2024-07-22 | $111.29 | $111.53 | $110.94 | $111.53 | $111.53 | 2,057 |
2024-07-19 | $110.10 | $110.34 | $109.99 | $110.00 | $110.00 | 1,868 |
2024-07-18 | $110.38 | $110.64 | $109.80 | $110.43 | $110.43 | 3,528 |
2024-07-17 | $112.56 | $112.56 | $111.15 | $111.15 | $111.15 | 1,420 |
2024-07-16 | $114.29 | $114.88 | $113.59 | $114.21 | $114.21 | 20,763 |
2024-07-15 | $114.25 | $114.25 | $113.58 | $113.62 | $113.62 | 76,437 |
2024-07-12 | $113.41 | $114.00 | $113.41 | $113.60 | $113.60 | 1,133 |
2024-07-11 | $113.56 | $113.59 | $112.86 | $113.39 | $113.39 | 5,305 |
2024-07-10 | $112.65 | $113.58 | $112.65 | $113.58 | $113.58 | 4,028 |
2024-07-09 | $112.78 | $113.05 | $112.71 | $112.71 | $112.71 | 1,919 |
2024-07-08 | $112.61 | $112.70 | $112.19 | $112.46 | $112.46 | 3,930 |
2024-07-05 | $112.67 | $112.67 | $112.14 | $112.25 | $112.25 | 1,650 |
2024-07-03 | $112.03 | $112.39 | $112.03 | $112.39 | $112.39 | 1,004 |
2024-07-02 | $111.41 | $111.41 | $111.41 | $111.41 | $111.41 | 663 |
2024-07-01 | $110.58 | $110.72 | $110.02 | $110.72 | $110.72 | 363,098 |
2024-06-28 | $111.32 | $111.32 | $110.57 | $110.57 | $110.57 | 542 |
2024-06-27 | $110.49 | $110.92 | $110.49 | $110.83 | $110.83 | 1,328 |
2024-06-26 | $110.53 | $110.96 | $110.51 | $110.96 | $110.96 | 966 |
2024-06-25 | $110.87 | $110.96 | $110.64 | $110.96 | $110.96 | 3,605 |
2024-06-24 | $110.68 | $110.96 | $110.68 | $110.70 | $110.70 | 1,766 |
2024-06-21 | $110.93 | $110.95 | $110.60 | $110.95 | $110.95 | 957 |
2024-06-20 | $112.14 | $112.14 | $110.81 | $111.45 | $111.45 | 3,648 |
2024-06-18 | $111.83 | $111.99 | $111.56 | $111.95 | $111.95 | 1,195 |
2024-06-17 | $110.46 | $111.32 | $110.46 | $111.30 | $111.30 | 2,857 |
2024-06-14 | $109.78 | $110.13 | $109.61 | $110.13 | $110.13 | 2,268 |
2024-06-13 | $110.98 | $110.98 | $110.33 | $110.72 | $110.72 | 4,557 |
2024-06-12 | $111.30 | $111.30 | $110.67 | $110.75 | $110.75 | 1,892 |
2024-06-11 | $110.49 | $110.49 | $109.23 | $109.75 | $109.75 | 2,477 |
2024-06-10 | $109.66 | $110.52 | $109.66 | $110.38 | $110.38 | 5,190 |
2024-06-07 | $109.70 | $110.05 | $109.56 | $109.65 | $109.65 | 2,606 |
2024-06-06 | $110.64 | $110.64 | $109.52 | $109.94 | $109.94 | 5,558 |
2024-06-05 | $109.10 | $110.36 | $109.10 | $110.36 | $110.36 | 1,570 |
2024-06-04 | $108.67 | $108.67 | $108.14 | $108.45 | $108.45 | 1,596 |
2024-06-03 | $109.57 | $109.67 | $108.35 | $109.27 | $109.27 | 8,540 |
2024-05-31 | $107.96 | $109.67 | $107.96 | $109.65 | $109.65 | 945 |
2024-05-30 | $109.78 | $110.06 | $109.51 | $109.64 | $109.64 | 6,333 |
2024-05-29 | $110.63 | $110.63 | $110.17 | $110.44 | $110.44 | 2,429 |
2024-05-28 | $111.45 | $111.45 | $110.52 | $110.93 | $110.93 | 3,969 |
2024-05-24 | $110.40 | $111.41 | $110.40 | $111.05 | $111.05 | 1,926 |
2024-05-23 | $111.20 | $111.20 | $109.44 | $109.68 | $109.68 | 3,467 |
2024-05-22 | $111.37 | $111.47 | $110.50 | $110.50 | $110.50 | 2,530 |
2024-05-21 | $110.94 | $111.30 | $110.94 | $111.30 | $111.30 | 699 |
2024-05-20 | $110.93 | $111.41 | $110.93 | $111.12 | $111.12 | 2,895 |
2024-05-17 | $110.67 | $110.73 | $110.60 | $110.73 | $110.73 | 1,737 |
2024-05-16 | $111.25 | $111.64 | $110.58 | $110.58 | $110.58 | 5,057 |
2024-05-15 | $110.53 | $111.54 | $110.53 | $111.54 | $111.54 | 365,766 |
2024-05-14 | $108.86 | $109.51 | $108.76 | $109.51 | $109.51 | 5,027 |
2024-05-13 | $109.90 | $109.90 | $108.89 | $108.89 | $108.89 | 3,808 |
2024-05-10 | $110.07 | $110.22 | $109.42 | $109.60 | $109.60 | 6,615 |
2024-05-09 | $108.93 | $109.63 | $108.93 | $109.50 | $109.50 | 10,647 |
2024-05-08 | $108.45 | $108.89 | $108.45 | $108.89 | $108.89 | 628 |
2024-05-07 | $108.59 | $108.83 | $108.59 | $108.67 | $108.67 | 772 |
2024-05-06 | $108.16 | $108.77 | $108.09 | $108.77 | $108.77 | 2,856 |
2024-05-03 | $107.30 | $107.54 | $107.29 | $107.33 | $107.33 | 1,305 |
2024-05-02 | $105.15 | $106.07 | $105.07 | $106.07 | $106.07 | 4,029 |
2024-05-01 | $105.23 | $106.36 | $104.65 | $104.86 | $104.86 | 4,714 |
2024-04-30 | $106.48 | $106.48 | $105.27 | $105.27 | $105.27 | 3,154 |
2024-04-29 | $106.45 | $106.67 | $106.34 | $106.45 | $106.45 | 2,005 |
2024-04-26 | $106.17 | $106.44 | $106.01 | $106.33 | $106.33 | 26,347 |
2024-04-25 | $103.61 | $105.49 | $103.56 | $105.31 | $105.31 | 3,021 |
2024-04-24 | $105.56 | $105.56 | $104.66 | $105.09 | $105.09 | 1,044 |
2024-04-23 | $104.98 | $105.47 | $104.98 | $105.47 | $105.47 | 5,548 |
2024-04-22 | $102.51 | $103.76 | $102.45 | $103.35 | $103.35 | 4,887 |
2024-04-19 | $103.20 | $103.49 | $102.11 | $102.39 | $102.39 | 3,990 |
2024-04-18 | $104.19 | $104.92 | $103.52 | $103.53 | $103.53 | 6,456 |
2024-04-17 | $105.18 | $105.18 | $104.03 | $104.29 | $104.29 | 2,274 |
2024-04-16 | $105.09 | $105.31 | $104.72 | $104.98 | $104.98 | 3,135 |
2024-04-15 | $107.49 | $107.49 | $105.09 | $105.09 | $105.09 | 1,835 |
2024-04-12 | $107.63 | $107.63 | $106.66 | $106.66 | $106.66 | 1,873 |
2024-04-11 | $107.93 | $108.64 | $107.88 | $108.64 | $108.64 | 963 |
2024-04-10 | $107.11 | $108.30 | $107.11 | $108.07 | $108.07 | 3,250 |
2024-04-09 | $108.18 | $108.59 | $108.18 | $108.59 | $108.59 | 1,149 |
2024-04-08 | $109.53 | $109.53 | $109.05 | $109.10 | $109.10 | 3,558 |
2024-04-05 | $107.38 | $109.68 | $107.38 | $109.31 | $109.31 | 2,427 |
2024-04-04 | $109.84 | $110.04 | $107.65 | $107.65 | $107.65 | 2,194 |
2024-04-03 | $108.35 | $109.69 | $108.35 | $109.12 | $109.12 | 25,492 |
2024-04-02 | $107.74 | $108.33 | $107.68 | $108.33 | $108.33 | 3,148 |
2024-04-01 | $109.22 | $109.36 | $108.90 | $109.02 | $109.02 | 4,499 |
2024-03-28 | $108.94 | $109.48 | $108.94 | $109.27 | $109.27 | 15,911 |
2024-03-27 | $109.55 | $109.55 | $108.48 | $108.96 | $108.96 | 2,847 |
2024-03-26 | $108.95 | $109.35 | $108.61 | $108.61 | $108.61 | 4,626 |
2024-03-25 | $108.77 | $109.18 | $108.77 | $108.89 | $108.89 | 2,066 |
2024-03-22 | $109.45 | $109.45 | $108.79 | $109.20 | $109.20 | 12,189 |
2024-03-21 | $109.04 | $109.81 | $109.04 | $109.42 | $109.42 | 8,132 |
2024-03-20 | $107.53 | $108.51 | $107.33 | $108.51 | $108.51 | 7,508 |
2024-03-19 | $106.45 | $107.70 | $106.33 | $107.70 | $107.70 | 4,831 |
2024-03-18 | $106.83 | $107.11 | $106.83 | $106.93 | $106.93 | 13,979 |
2024-03-15 | $106.65 | $106.65 | $106.27 | $106.27 | $106.27 | 1,834 |
2024-03-14 | $107.30 | $107.47 | $106.58 | $106.74 | $106.74 | 2,221 |
2024-03-13 | $107.15 | $107.61 | $107.15 | $107.24 | $107.24 | 3,522 |
2024-03-12 | $106.55 | $107.29 | $105.93 | $107.29 | $107.29 | 4,949 |
2024-03-11 | $105.41 | $105.81 | $105.41 | $105.70 | $105.70 | 1,705 |
2024-03-08 | $107.77 | $108.40 | $106.26 | $106.64 | $106.64 | 4,795 |
2024-03-07 | $106.41 | $107.23 | $106.41 | $107.22 | $107.22 | 1,948 |
2024-03-06 | $106.08 | $106.54 | $106.02 | $106.08 | $106.08 | 6,102 |
2024-03-05 | $105.57 | $105.69 | $105.17 | $105.39 | $105.39 | 1,222 |
2024-03-04 | $106.75 | $106.94 | $106.40 | $106.40 | $106.40 | 5,572 |
2024-03-01 | $105.76 | $106.74 | $105.76 | $106.74 | $106.74 | 2,984 |
2024-02-29 | $105.08 | $105.58 | $104.84 | $105.58 | $105.58 | 3,654 |
2024-02-28 | $104.52 | $104.63 | $104.40 | $104.40 | $104.40 | 2,962 |
2024-02-27 | $105.08 | $105.16 | $104.80 | $104.88 | $104.88 | 2,481 |
2024-02-26 | $105.25 | $105.33 | $105.06 | $105.06 | $105.06 | 1,949 |
2024-02-23 | $105.59 | $105.59 | $104.76 | $105.17 | $105.17 | 2,080 |
2024-02-22 | $104.56 | $105.28 | $104.56 | $105.28 | $105.28 | 2,619 |
2024-02-21 | $102.06 | $102.72 | $101.50 | $102.72 | $102.72 | 11,145 |
2024-02-20 | $103.55 | $103.70 | $102.83 | $103.14 | $103.14 | 5,249 |
2024-02-16 | $104.47 | $104.76 | $104.18 | $104.18 | $104.18 | 24,428 |
2024-02-15 | $103.87 | $104.64 | $103.87 | $104.55 | $104.55 | 5,172 |
2024-02-14 | $103.27 | $103.80 | $102.92 | $103.80 | $103.80 | 3,906 |
2024-02-13 | $101.54 | $102.90 | $101.41 | $102.34 | $102.34 | 6,330 |
2024-02-12 | $103.66 | $104.12 | $103.20 | $103.27 | $103.27 | 13,069 |
2024-02-09 | $103.10 | $103.71 | $103.10 | $103.52 | $103.52 | 5,340 |
2024-02-08 | $103.34 | $103.50 | $102.88 | $103.16 | $103.16 | 8,694 |
2024-02-07 | $102.41 | $103.28 | $102.33 | $103.03 | $103.03 | 11,233 |
2024-02-06 | $102.82 | $102.82 | $101.80 | $102.13 | $102.13 | 3,138 |
2024-02-05 | $102.84 | $102.84 | $102.10 | $102.46 | $102.46 | 3,724 |
2024-02-02 | $101.62 | $102.81 | $101.62 | $102.72 | $102.72 | 3,749 |
2024-02-01 | $100.38 | $100.92 | $100.38 | $100.92 | $100.92 | 1,823 |
2024-01-31 | $100.50 | $100.50 | $99.76 | $99.76 | $99.76 | 3,302 |
2024-01-30 | $101.00 | $101.19 | $100.85 | $101.08 | $101.08 | 2,740 |
2024-01-29 | $100.09 | $100.99 | $100.09 | $100.99 | $100.99 | 12,779 |
2024-01-26 | $99.66 | $100.50 | $99.66 | $100.31 | $100.31 | 3,775 |
2024-01-25 | $99.61 | $99.89 | $99.35 | $99.89 | $99.89 | 4,398 |
2024-01-24 | $100.00 | $100.25 | $99.40 | $99.40 | $99.40 | 1,942 |
2024-01-23 | $99.27 | $99.27 | $98.87 | $99.05 | $99.05 | 2,813 |
2024-01-22 | $99.52 | $99.57 | $98.99 | $99.07 | $99.07 | 3,940 |
2024-01-19 | $97.63 | $98.86 | $97.50 | $98.86 | $98.86 | 10,655 |
2024-01-18 | $97.10 | $97.61 | $96.74 | $97.61 | $97.61 | 7,823 |
2024-01-17 | $96.00 | $96.65 | $96.00 | $96.65 | $96.65 | 1,915 |
2024-01-16 | $96.78 | $97.11 | $96.57 | $96.79 | $96.79 | 4,746 |
2024-01-12 | $97.26 | $97.26 | $96.71 | $97.02 | $97.02 | 1,777 |
2024-01-11 | $96.56 | $96.97 | $96.20 | $96.93 | $96.93 | 10,922 |
2024-01-10 | $96.32 | $96.80 | $96.20 | $96.61 | $96.61 | 2,396 |
2024-01-09 | $95.40 | $96.12 | $95.27 | $96.07 | $96.07 | 3,991 |
2024-01-08 | $94.21 | $95.84 | $94.21 | $95.84 | $95.84 | 4,095 |
2024-01-05 | $94.30 | $94.30 | $94.09 | $94.30 | $94.30 | 2,409 |
2024-01-04 | $94.51 | $94.65 | $93.82 | $93.82 | $93.82 | 1,745 |
2024-01-03 | $94.03 | $94.23 | $93.94 | $93.95 | $93.95 | 2,091 |
2024-01-02 | $94.98 | $94.98 | $94.44 | $94.67 | $94.67 | 5,417 |
2023-12-29 | $96.18 | $96.35 | $95.82 | $95.84 | $95.84 | 1,894 |
2023-12-28 | $95.99 | $96.65 | $95.99 | $96.36 | $96.36 | 3,067 |
2023-12-27 | $96.35 | $96.35 | $95.96 | $96.13 | $96.13 | 3,865 |
2023-12-26 | $95.92 | $96.16 | $95.79 | $96.03 | $96.03 | 3,280 |
2023-12-22 | $96.38 | $96.38 | $96.32 | $96.32 | $95.59 | 686 |
2023-12-21 | $96.29 | $96.36 | $95.72 | $96.36 | $95.62 | 5,248 |
2023-12-20 | $96.65 | $96.90 | $95.26 | $95.26 | $94.53 | 4,267 |
2023-12-19 | $96.58 | $96.84 | $96.58 | $96.72 | $95.98 | 4,992 |
2023-12-18 | $96.25 | $96.40 | $96.10 | $96.25 | $95.51 | 5,274 |
2023-12-15 | $95.76 | $95.82 | $95.62 | $95.75 | $95.75 | 13,096 |
2023-12-14 | $96.04 | $96.46 | $95.18 | $95.60 | $95.60 | 8,953 |
2023-12-13 | $94.49 | $95.66 | $94.45 | $95.53 | $95.53 | 5,671 |
2023-12-12 | $93.87 | $94.56 | $93.86 | $94.56 | $94.56 | 10,221 |
2023-12-11 | $93.47 | $93.94 | $93.47 | $93.92 | $93.92 | 3,278 |
2023-12-08 | $92.74 | $93.59 | $92.74 | $93.50 | $93.50 | 6,691 |
2023-12-07 | $92.28 | $92.74 | $92.15 | $92.71 | $92.71 | 1,779 |
2023-12-06 | $92.25 | $92.51 | $91.76 | $91.76 | $91.76 | 4,806 |
2023-12-05 | $92.57 | $92.66 | $92.44 | $92.47 | $92.47 | 3,177 |
2023-12-04 | $93.05 | $93.05 | $92.50 | $92.85 | $92.85 | 10,544 |
2023-12-01 | $93.07 | $93.74 | $93.00 | $93.65 | $93.65 | 2,672 |
2023-11-30 | $93.03 | $93.03 | $92.35 | $92.99 | $92.99 | 52,244 |
2023-11-29 | $92.88 | $93.01 | $92.43 | $92.43 | $92.43 | 5,278 |
2023-11-28 | $92.56 | $92.56 | $92.00 | $92.21 | $92.21 | 21,246 |
2023-11-27 | $94.43 | $95.13 | $92.17 | $92.30 | $92.30 | 6,965 |
2023-11-24 | $92.14 | $92.63 | $92.14 | $92.42 | $92.42 | 4,523 |
2023-11-22 | $92.15 | $92.20 | $91.91 | $92.15 | $92.15 | 7,431 |
2023-11-21 | $91.59 | $92.20 | $91.29 | $91.43 | $91.43 | 6,848 |
2023-11-20 | $90.45 | $91.61 | $90.45 | $91.43 | $91.43 | 6,441 |
2023-11-17 | $90.59 | $90.63 | $90.48 | $90.58 | $90.58 | 4,976 |
2023-11-16 | $90.30 | $90.31 | $89.79 | $90.14 | $90.14 | 4,177 |
2023-11-15 | $90.93 | $91.01 | $90.61 | $90.61 | $90.61 | 1,918 |
2023-11-14 | $90.00 | $90.47 | $90.00 | $90.41 | $90.41 | 1,955 |
2023-11-13 | $88.95 | $88.95 | $88.77 | $88.77 | $88.77 | 2,676 |
2023-11-10 | $87.26 | $88.66 | $87.26 | $88.61 | $88.61 | 4,939 |
2023-11-09 | $87.71 | $88.08 | $87.07 | $87.07 | $87.07 | 5,914 |
2023-11-08 | $87.52 | $87.60 | $87.31 | $87.50 | $87.50 | 3,061 |
2023-11-07 | $87.05 | $87.61 | $87.05 | $87.43 | $87.43 | 6,194 |
2023-11-06 | $87.31 | $87.38 | $86.92 | $87.30 | $87.30 | 8,371 |
2023-11-03 | $86.87 | $87.70 | $86.86 | $87.45 | $87.45 | 3,045 |
2023-11-02 | $85.88 | $86.11 | $85.73 | $86.11 | $86.11 | 6,363 |
2023-11-01 | $83.56 | $84.51 | $83.56 | $84.51 | $84.51 | 3,763 |
2023-10-31 | $82.76 | $83.38 | $82.76 | $83.38 | $83.38 | 2,001 |
2023-10-30 | $82.19 | $82.87 | $82.19 | $82.87 | $82.87 | 1,996 |
2023-10-27 | $82.24 | $82.50 | $81.73 | $81.73 | $81.73 | 1,602 |
2023-10-26 | $82.11 | $82.21 | $82.10 | $82.21 | $82.21 | 1,102 |
2023-10-25 | $83.87 | $84.08 | $83.09 | $83.11 | $83.11 | 2,628 |
2023-10-24 | $84.19 | $84.93 | $84.19 | $84.88 | $84.88 | 5,883 |
2023-10-23 | $83.22 | $84.35 | $83.22 | $83.95 | $83.95 | 1,635 |
2023-10-20 | $84.71 | $84.89 | $83.90 | $83.94 | $83.94 | 1,313 |
2023-10-19 | $85.70 | $86.07 | $84.92 | $85.01 | $85.01 | 3,038 |
2023-10-18 | $86.15 | $86.17 | $85.76 | $85.76 | $85.76 | 937 |
2023-10-17 | $87.32 | $87.32 | $87.00 | $87.00 | $87.00 | 740 |
2023-10-16 | $86.66 | $87.28 | $86.66 | $87.18 | $87.18 | 1,276 |
2023-10-13 | $87.27 | $87.27 | $86.22 | $86.22 | $86.22 | 906 |
2023-10-12 | $87.79 | $87.79 | $86.62 | $87.00 | $87.00 | 2,583 |
2023-10-11 | $87.63 | $87.63 | $87.07 | $87.62 | $87.62 | 3,892 |
2023-10-10 | $87.06 | $87.76 | $87.06 | $87.24 | $87.24 | 2,495 |
2023-10-09 | $86.15 | $86.60 | $86.15 | $86.59 | $86.59 | 3,173 |
2023-10-06 | $85.77 | $86.24 | $85.77 | $86.15 | $86.15 | 2,155 |
2023-10-05 | $84.25 | $84.72 | $84.03 | $84.64 | $84.64 | 43,792 |
2023-10-04 | $84.31 | $84.54 | $83.94 | $84.54 | $84.54 | 3,440 |
2023-10-03 | $83.88 | $83.97 | $83.88 | $83.96 | $83.96 | 2,189 |
2023-10-02 | $85.56 | $85.56 | $85.25 | $85.44 | $85.44 | 3,990 |
2023-09-29 | $85.46 | $85.54 | $85.42 | $85.51 | $85.51 | 8,839 |
2023-09-28 | $85.09 | $86.05 | $85.09 | $85.80 | $85.80 | 884 |
2023-09-27 | $85.02 | $85.27 | $84.68 | $85.14 | $85.14 | 4,040 |
2023-09-26 | $85.09 | $85.09 | $84.94 | $84.94 | $84.94 | 2,048 |
2023-09-25 | $85.27 | $86.16 | $85.27 | $86.15 | $86.15 | 3,410 |
2023-09-22 | $86.17 | $86.19 | $85.67 | $85.67 | $85.67 | 1,781 |
2023-09-21 | $86.34 | $86.34 | $85.57 | $85.57 | $85.57 | 2,051 |
2023-09-20 | $88.22 | $88.22 | $87.06 | $87.06 | $87.06 | 3,721 |
2023-09-19 | $87.99 | $87.99 | $87.88 | $87.88 | $87.88 | 825 |
2023-09-18 | $87.87 | $88.15 | $87.84 | $88.11 | $88.11 | 2,168 |
2023-09-15 | $88.62 | $88.62 | $87.99 | $88.03 | $88.03 | 3,335 |
2023-09-14 | $89.00 | $89.15 | $89.00 | $89.07 | $89.07 | 4,185 |
2023-09-13 | $88.81 | $88.81 | $88.56 | $88.71 | $88.71 | 630 |
2023-09-12 | $88.83 | $89.12 | $88.79 | $88.79 | $88.79 | 1,817 |
2023-09-11 | $88.89 | $88.96 | $88.78 | $88.96 | $88.96 | 1,615 |
2023-09-08 | $88.84 | $88.84 | $88.66 | $88.72 | $88.72 | 3,275 |
2023-09-07 | $88.47 | $88.52 | $88.38 | $88.46 | $88.46 | 1,011 |
2023-09-06 | $88.87 | $88.87 | $88.46 | $88.75 | $88.75 | 1,423 |
2023-09-05 | $89.32 | $89.38 | $89.17 | $89.17 | $89.17 | 2,100 |
2023-09-01 | $89.56 | $89.56 | $89.20 | $89.35 | $89.35 | 10,776 |
2023-08-31 | $88.94 | $89.05 | $88.90 | $88.90 | $88.90 | 1,027 |
2023-08-30 | $88.49 | $88.93 | $88.49 | $88.70 | $88.70 | 1,817 |
2023-08-29 | $86.94 | $88.31 | $86.94 | $88.31 | $88.31 | 2,379 |
2023-08-28 | $86.85 | $87.13 | $86.81 | $87.13 | $87.13 | 2,343 |
2023-08-25 | $85.73 | $86.55 | $85.73 | $86.38 | $86.38 | 2,051 |
2023-08-24 | $86.48 | $86.48 | $85.72 | $85.72 | $85.72 | 1,038 |
2023-08-23 | $86.40 | $86.92 | $86.40 | $86.74 | $86.74 | 5,704 |
2023-08-22 | $86.47 | $86.66 | $85.85 | $85.85 | $85.85 | 7,392 |
2023-08-21 | $85.55 | $86.08 | $85.30 | $86.06 | $86.06 | 2,626 |
2023-08-18 | $83.38 | $84.83 | $83.38 | $84.83 | $84.83 | 4,694 |
2023-08-17 | $85.10 | $85.39 | $84.69 | $84.69 | $84.69 | 1,524 |
2023-08-16 | $85.39 | $85.41 | $85.33 | $85.33 | $85.33 | 3,642 |
2023-08-15 | $86.16 | $86.17 | $85.92 | $85.92 | $85.92 | 952 |
2023-08-14 | $85.62 | $86.83 | $85.62 | $86.83 | $86.83 | 1,980 |
2023-08-11 | $85.90 | $86.31 | $85.90 | $86.25 | $86.25 | 2,240 |
2023-08-10 | $87.08 | $87.08 | $86.51 | $86.63 | $86.63 | 1,661 |
2023-08-09 | $87.01 | $87.01 | $86.29 | $86.40 | $86.40 | 3,839 |
2023-08-08 | $87.00 | $87.34 | $86.87 | $87.34 | $87.34 | 1,978 |
2023-08-07 | $87.89 | $88.23 | $87.63 | $88.22 | $88.22 | 3,362 |
2023-08-04 | $87.55 | $88.30 | $87.33 | $87.34 | $87.34 | 1,617 |
2023-08-03 | $86.99 | $88.00 | $86.99 | $87.77 | $87.77 | 532 |
2023-08-02 | $87.83 | $87.91 | $87.30 | $87.46 | $87.46 | 2,758 |
2023-08-01 | $88.91 | $89.35 | $88.91 | $89.32 | $89.32 | 1,491 |
2023-07-31 | $89.16 | $89.27 | $89.03 | $89.27 | $89.27 | 1,557 |
2023-07-28 | $88.51 | $88.58 | $88.26 | $88.58 | $88.58 | 857 |
2023-07-27 | $88.61 | $88.61 | $87.17 | $87.27 | $87.27 | 4,842 |
2023-07-26 | $87.82 | $88.16 | $87.82 | $88.06 | $88.06 | 1,040 |
2023-07-25 | $88.10 | $88.42 | $88.09 | $88.16 | $88.16 | 3,924 |
2023-07-24 | $87.74 | $88.09 | $87.71 | $88.01 | $88.01 | 8,223 |
2023-07-21 | $88.87 | $88.87 | $87.96 | $87.96 | $87.96 | 2,248 |
2023-07-20 | $88.61 | $88.69 | $88.09 | $88.18 | $88.18 | 3,024 |
2023-07-19 | $89.63 | $89.74 | $89.20 | $89.42 | $89.42 | 9,559 |
2023-07-18 | $88.36 | $89.24 | $88.32 | $89.24 | $89.24 | 72,601 |
2023-07-17 | $87.51 | $88.69 | $87.51 | $88.58 | $88.58 | 3,403 |
2023-07-14 | $87.98 | $87.98 | $87.58 | $87.58 | $87.58 | 612 |
2023-07-13 | $87.51 | $87.87 | $87.46 | $87.83 | $87.83 | 7,005 |
2023-07-12 | $86.86 | $87.19 | $86.54 | $86.90 | $86.90 | 2,769 |
2023-07-11 | $85.42 | $86.46 | $85.42 | $86.45 | $86.45 | 11,106 |
2023-07-10 | $84.76 | $85.18 | $84.74 | $85.18 | $85.18 | 1,767 |
2023-07-07 | $84.62 | $85.21 | $84.57 | $84.59 | $84.59 | 5,667 |
2023-07-06 | $84.70 | $84.70 | $84.08 | $84.48 | $84.48 | 62,945 |
2023-07-05 | $85.35 | $85.51 | $84.97 | $85.51 | $85.51 | 1,182 |
2023-07-03 | $85.30 | $85.41 | $85.20 | $85.41 | $85.41 | 2,543 |
2023-06-30 | $84.98 | $85.58 | $84.98 | $85.36 | $85.36 | 1,873 |
2023-06-29 | $84.33 | $84.39 | $84.08 | $84.28 | $84.28 | 5,338 |
2023-06-28 | $83.73 | $84.20 | $83.73 | $83.84 | $83.84 | 2,793 |
2023-06-27 | $83.19 | $83.90 | $83.17 | $83.74 | $83.74 | 9,260 |
2023-06-26 | $82.94 | $83.38 | $82.77 | $82.77 | $82.77 | 2,353 |
2023-06-23 | $83.00 | $83.38 | $82.79 | $83.19 | $83.19 | 8,407 |
2023-06-22 | $83.44 | $83.77 | $83.39 | $83.69 | $83.69 | 4,396 |
2023-06-21 | $83.38 | $83.47 | $83.22 | $83.37 | $83.37 | 1,811 |
2023-06-20 | $83.49 | $84.06 | $83.32 | $84.02 | $84.02 | 3,177 |
2023-06-16 | $85.31 | $85.31 | $84.12 | $84.12 | $84.12 | 4,393 |
2023-06-15 | $83.49 | $84.58 | $83.49 | $84.58 | $84.58 | 3,177 |
2023-06-14 | $83.70 | $83.70 | $83.28 | $83.46 | $83.46 | 3,514 |
2023-06-13 | $83.36 | $83.55 | $83.34 | $83.35 | $83.35 | 1,693 |
2023-06-12 | $82.41 | $82.89 | $82.41 | $82.89 | $82.89 | 3,055 |
2023-06-09 | $81.96 | $82.54 | $81.96 | $82.04 | $82.04 | 2,147 |
2023-06-08 | $81.25 | $82.00 | $81.17 | $81.89 | $81.89 | 9,986 |
2023-06-07 | $82.88 | $82.88 | $81.19 | $81.19 | $81.19 | 3,950 |
2023-06-06 | $82.40 | $82.42 | $82.08 | $82.30 | $82.30 | 4,346 |
2023-06-05 | $82.03 | $82.25 | $81.71 | $81.94 | $81.94 | 4,149 |
2023-06-02 | $82.00 | $82.19 | $81.66 | $82.11 | $82.11 | 12,515 |
2023-06-01 | $80.05 | $81.40 | $80.05 | $81.17 | $81.17 | 21,590 |
2023-05-31 | $79.75 | $80.19 | $79.74 | $80.19 | $80.19 | 1,694 |
2023-05-30 | $81.00 | $81.00 | $80.32 | $80.38 | $80.38 | 1,956 |
2023-05-26 | $79.73 | $80.85 | $79.72 | $80.62 | $80.62 | 4,812 |
2023-05-25 | $79.07 | $79.32 | $79.07 | $79.32 | $79.32 | 1,942 |
2023-05-24 | $78.38 | $78.48 | $78.17 | $78.48 | $78.48 | 1,107 |
2023-05-23 | $79.27 | $79.63 | $78.61 | $78.76 | $78.76 | 3,311 |
2023-05-22 | $79.38 | $80.03 | $79.38 | $79.77 | $79.77 | 1,542 |
2023-05-19 | $79.68 | $79.68 | $79.26 | $79.32 | $79.32 | 1,728 |
2023-05-18 | $78.20 | $79.93 | $78.20 | $79.84 | $79.84 | 24,475 |
2023-05-17 | $77.54 | $78.67 | $77.54 | $78.59 | $78.59 | 1,057 |
2023-05-16 | $77.33 | $77.46 | $77.21 | $77.21 | $77.21 | 2,553 |
2023-05-15 | $76.91 | $77.80 | $76.91 | $77.77 | $77.77 | 1,635 |
2023-05-12 | $76.47 | $77.06 | $76.47 | $77.06 | $77.06 | 576 |
2023-05-11 | $77.11 | $77.18 | $77.11 | $77.12 | $77.12 | 2,363 |
2023-05-10 | $76.55 | $76.97 | $76.35 | $76.97 | $76.97 | 2,221 |
2023-05-09 | $76.36 | $76.37 | $76.36 | $76.37 | $76.37 | 1,102 |
2023-05-08 | $75.83 | $76.62 | $75.83 | $76.56 | $76.56 | 2,837 |
2023-05-05 | $75.20 | $76.22 | $75.20 | $76.14 | $76.14 | 2,112 |
2023-05-04 | $74.90 | $74.90 | $74.58 | $74.68 | $74.68 | 1,356 |
2023-05-03 | $76.37 | $76.37 | $75.57 | $75.57 | $75.57 | 2,123 |
2023-05-02 | $76.10 | $76.40 | $75.86 | $76.40 | $76.40 | 1,347 |
2023-05-01 | $77.00 | $77.81 | $77.00 | $77.60 | $77.60 | 2,545 |
2023-04-28 | $76.35 | $77.49 | $76.35 | $77.49 | $77.49 | 1,128 |
2023-04-27 | $75.72 | $76.70 | $75.72 | $76.67 | $76.67 | 2,293 |
2023-04-26 | $75.17 | $75.45 | $74.89 | $74.96 | $74.96 | 1,977 |
2023-04-25 | $75.79 | $75.89 | $75.08 | $75.08 | $75.08 | 903 |
2023-04-24 | $76.04 | $76.47 | $76.04 | $76.47 | $76.47 | 909 |
2023-04-21 | $76.33 | $76.43 | $76.27 | $76.40 | $76.40 | 1,284 |
2023-04-20 | $76.25 | $76.93 | $76.25 | $76.50 | $76.50 | 1,276 |
2023-04-19 | $76.79 | $77.14 | $76.79 | $76.95 | $76.95 | 1,219 |
2023-04-18 | $77.23 | $77.34 | $77.07 | $77.34 | $77.34 | 2,207 |
2023-04-17 | $76.50 | $77.22 | $76.50 | $77.22 | $77.22 | 2,683 |
2023-04-14 | $76.66 | $76.83 | $76.65 | $76.83 | $76.83 | 2,211 |
2023-04-13 | $76.03 | $77.01 | $76.02 | $77.00 | $77.00 | 3,463 |
2023-04-12 | $76.35 | $76.71 | $75.85 | $75.85 | $75.85 | 3,828 |
2023-04-11 | $76.28 | $76.60 | $76.12 | $76.29 | $76.29 | 5,741 |
2023-04-10 | $75.73 | $76.26 | $75.73 | $76.20 | $76.20 | 2,452 |
2023-04-06 | $75.30 | $75.88 | $75.01 | $75.78 | $75.78 | 4,966 |
2023-04-05 | $75.35 | $75.76 | $75.35 | $75.76 | $75.76 | 154,732 |
2023-04-04 | $76.89 | $76.89 | $76.08 | $76.21 | $76.21 | 2,652 |
2023-04-03 | $77.18 | $77.18 | $76.67 | $77.04 | $77.04 | 5,911 |
2023-03-31 | $76.43 | $76.98 | $76.43 | $76.98 | $76.98 | 1,807 |
2023-03-30 | $75.85 | $75.85 | $75.66 | $75.83 | $75.83 | 8,759 |
2023-03-29 | $75.07 | $75.28 | $75.06 | $75.26 | $75.26 | 1,754 |
2023-03-28 | $74.16 | $74.29 | $73.84 | $74.15 | $74.15 | 2,978 |
2023-03-27 | $74.27 | $74.50 | $73.94 | $74.23 | $74.23 | 3,272 |
2023-03-24 | $73.00 | $74.03 | $72.96 | $73.98 | $73.98 | 5,190 |
2023-03-23 | $73.84 | $74.92 | $73.43 | $73.87 | $73.87 | 1,573 |
2023-03-22 | $74.87 | $75.35 | $73.74 | $73.74 | $73.74 | 4,650 |
2023-03-21 | $74.16 | $74.93 | $74.16 | $74.93 | $74.93 | 2,847 |
2023-03-20 | $72.91 | $73.50 | $72.91 | $73.46 | $73.46 | 6,088 |
2023-03-17 | $73.53 | $73.53 | $72.79 | $72.97 | $72.97 | 2,851 |
2023-03-16 | $73.03 | $73.99 | $73.03 | $73.99 | $73.99 | 5,216 |
2023-03-15 | $72.33 | $72.39 | $71.61 | $72.39 | $72.39 | 1,766 |
2023-03-14 | $73.43 | $73.86 | $72.82 | $73.32 | $73.32 | 3,690 |
2023-03-13 | $71.12 | $72.40 | $71.06 | $71.74 | $71.74 | 3,502 |
2023-03-10 | $73.14 | $74.17 | $72.44 | $72.58 | $72.58 | 2,461 |
2023-03-09 | $76.15 | $76.15 | $74.47 | $74.47 | $74.47 | 4,147 |
2023-03-08 | $76.21 | $76.35 | $76.21 | $76.35 | $76.35 | 357 |
2023-03-07 | $76.90 | $76.90 | $76.23 | $76.25 | $76.25 | 2,164 |
2023-03-06 | $76.99 | $77.53 | $76.99 | $77.12 | $77.12 | 1,985 |
2023-03-03 | $76.55 | $77.22 | $76.51 | $77.22 | $77.22 | 1,563 |
2023-03-02 | $75.36 | $75.99 | $75.33 | $75.91 | $75.91 | 3,440 |
2023-03-01 | $75.25 | $75.56 | $75.07 | $75.43 | $75.43 | 3,265 |
2023-02-28 | $75.14 | $75.88 | $75.14 | $75.67 | $75.67 | 7,410 |
2023-02-27 | $76.10 | $76.33 | $75.65 | $75.65 | $75.65 | 6,109 |
2023-02-24 | $75.04 | $75.60 | $75.04 | $75.60 | $75.60 | 2,059 |
2023-02-23 | $75.71 | $76.27 | $75.54 | $76.27 | $76.27 | 7,146 |
2023-02-22 | $74.78 | $75.83 | $74.78 | $75.47 | $75.47 | 9,025 |
2023-02-21 | $75.48 | $75.48 | $75.17 | $75.17 | $75.17 | 2,378 |
2023-02-17 | $76.56 | $76.65 | $76.07 | $76.65 | $76.65 | 2,489 |
2023-02-16 | $77.81 | $78.23 | $77.47 | $77.47 | $77.47 | 4,722 |
2023-02-15 | $78.02 | $78.43 | $77.83 | $78.43 | $78.43 | 1,771 |
2023-02-14 | $78.49 | $78.49 | $77.61 | $78.23 | $78.23 | 4,306 |
2023-02-13 | $77.31 | $77.90 | $77.31 | $77.64 | $77.64 | 5,158 |
2023-02-10 | $76.65 | $77.02 | $76.65 | $76.97 | $76.97 | 3,338 |
2023-02-09 | $78.62 | $78.62 | $77.41 | $77.41 | $77.41 | 3,111 |
2023-02-08 | $78.17 | $78.52 | $77.84 | $78.04 | $78.04 | 4,669 |
2023-02-07 | $77.28 | $78.54 | $77.09 | $78.54 | $78.54 | 4,288 |
2023-02-06 | $76.79 | $77.58 | $76.79 | $77.22 | $77.22 | 1,859 |
2023-02-03 | $78.86 | $78.92 | $77.99 | $77.99 | $77.99 | 5,147 |
2023-02-02 | $78.57 | $79.21 | $78.40 | $78.82 | $78.82 | 8,059 |
2023-02-01 | $76.83 | $77.69 | $76.32 | $77.69 | $77.69 | 3,761 |
2023-01-31 | $75.41 | $76.60 | $75.32 | $76.60 | $76.60 | 2,494 |
2023-01-30 | $75.82 | $76.17 | $75.46 | $75.46 | $75.46 | 5,131 |
2023-01-27 | $76.47 | $76.87 | $76.41 | $76.79 | $76.79 | 14,185 |
2023-01-26 | $76.10 | $76.46 | $75.70 | $76.46 | $76.46 | 3,718 |
2023-01-25 | $74.08 | $75.46 | $73.98 | $75.46 | $75.46 | 3,675 |
2023-01-24 | $74.81 | $75.41 | $74.81 | $75.32 | $75.32 | 1,918 |
2023-01-23 | $75.15 | $75.63 | $75.05 | $75.47 | $75.47 | 9,393 |
2023-01-20 | $72.76 | $74.31 | $72.76 | $74.31 | $74.31 | 2,898 |
2023-01-19 | $72.77 | $72.91 | $72.45 | $72.76 | $72.76 | 4,339 |
2023-01-18 | $74.53 | $74.58 | $73.02 | $73.02 | $73.02 | 10,511 |
2023-01-17 | $73.85 | $74.26 | $73.85 | $73.93 | $73.93 | 3,907 |
2023-01-13 | $73.42 | $74.09 | $73.42 | $74.09 | $74.09 | 7,657 |
2023-01-12 | $72.61 | $73.63 | $72.61 | $73.53 | $73.53 | 2,097 |
2023-01-11 | $72.23 | $72.72 | $72.07 | $72.72 | $72.72 | 18,317 |
2023-01-10 | $70.78 | $71.81 | $70.78 | $71.81 | $71.81 | 4,013 |
2023-01-09 | $71.43 | $72.06 | $71.22 | $71.22 | $71.22 | 9,641 |
2023-01-06 | $69.57 | $70.84 | $69.57 | $70.67 | $70.67 | 2,526 |
2023-01-05 | $69.27 | $69.85 | $69.27 | $69.38 | $69.38 | 79,197 |
2023-01-04 | $69.61 | $70.32 | $69.52 | $70.13 | $70.13 | 4,414 |
2023-01-03 | $70.15 | $70.15 | $68.40 | $68.93 | $68.93 | 103,857 |
2022-12-30 | $68.79 | $69.41 | $68.77 | $69.41 | $69.41 | 20,649 |
2022-12-29 | $68.19 | $69.68 | $68.19 | $69.60 | $69.60 | 8,558 |
2022-12-28 | $68.71 | $69.25 | $68.16 | $68.16 | $68.16 | 10,838 |
2022-12-27 | $68.97 | $69.48 | $68.97 | $69.00 | $69.00 | 9,074 |
2022-12-23 | $68.23 | $69.35 | $68.23 | $69.35 | $69.34 | 5,518 |
2022-12-22 | $69.38 | $69.55 | $68.02 | $68.98 | $68.97 | 15,164 |
2022-12-21 | $68.77 | $70.26 | $68.77 | $70.11 | $70.10 | 13,716 |
2022-12-20 | $68.36 | $69.21 | $68.36 | $69.07 | $69.06 | 14,339 |
2022-12-19 | $69.11 | $69.34 | $68.85 | $69.06 | $69.05 | 8,846 |
2022-12-16 | $70.16 | $70.16 | $69.37 | $69.84 | $69.84 | 16,933 |
2022-12-15 | $70.74 | $71.18 | $70.12 | $70.48 | $70.48 | 7,562 |
2022-12-14 | $72.26 | $72.96 | $71.85 | $72.21 | $72.21 | 5,598 |
2022-12-13 | $73.93 | $74.29 | $72.32 | $72.68 | $72.68 | 15,467 |
2022-12-12 | $71.72 | $72.11 | $71.30 | $72.11 | $72.11 | 9,835 |
2022-12-09 | $71.36 | $72.17 | $71.36 | $71.49 | $71.49 | 7,797 |
2022-12-08 | $71.59 | $72.00 | $71.34 | $71.70 | $71.70 | 13,934 |
2022-12-07 | $70.85 | $71.39 | $70.85 | $71.23 | $71.23 | 10,016 |
2022-12-06 | $72.47 | $72.47 | $71.00 | $71.30 | $71.30 | 18,497 |
2022-12-05 | $73.36 | $73.36 | $72.13 | $72.36 | $72.36 | 6,829 |
2022-12-02 | $73.57 | $74.45 | $73.46 | $74.17 | $74.17 | 3,392 |
2022-12-01 | $74.76 | $74.83 | $73.99 | $74.38 | $74.38 | 16,894 |
2022-11-30 | $71.72 | $74.32 | $71.59 | $74.32 | $74.32 | 12,974 |
2022-11-29 | $71.70 | $71.98 | $71.50 | $71.69 | $71.69 | 6,350 |
2022-11-28 | $72.32 | $72.37 | $71.69 | $71.74 | $71.74 | 9,653 |
2022-11-25 | $72.39 | $72.86 | $72.39 | $72.73 | $72.73 | 7,119 |
2022-11-23 | $72.31 | $72.85 | $72.26 | $72.74 | $72.74 | 18,512 |
2022-11-22 | $71.48 | $72.14 | $71.39 | $72.06 | $72.06 | 4,323 |
2022-11-21 | $71.26 | $71.43 | $70.70 | $70.96 | $70.96 | 8,223 |
2022-11-18 | $71.79 | $71.92 | $71.40 | $71.66 | $71.66 | 8,149 |
2022-11-17 | $70.92 | $71.71 | $70.92 | $71.35 | $71.35 | 4,172 |
2022-11-16 | $72.44 | $72.69 | $72.11 | $72.14 | $72.14 | 5,034 |
2022-11-15 | $73.75 | $73.90 | $72.91 | $73.20 | $73.20 | 4,218 |
2022-11-14 | $72.36 | $72.78 | $72.18 | $72.18 | $72.18 | 2,851 |
2022-11-11 | $72.34 | $72.99 | $72.09 | $72.77 | $72.77 | 7,038 |
2022-11-10 | $70.73 | $71.96 | $70.53 | $71.94 | $71.94 | 10,898 |
2022-11-09 | $68.39 | $68.63 | $67.80 | $67.83 | $67.83 | 6,787 |
2022-11-08 | $69.14 | $70.41 | $69.14 | $69.84 | $69.84 | 7,017 |
2022-11-07 | $68.97 | $69.08 | $68.34 | $68.97 | $68.97 | 20,423 |
2022-11-04 | $69.07 | $69.07 | $67.30 | $68.27 | $68.27 | 10,814 |
2022-11-03 | $69.24 | $69.43 | $68.59 | $68.63 | $68.63 | 4,810 |
2022-11-02 | $71.72 | $71.92 | $69.51 | $69.65 | $69.65 | 11,167 |
2022-11-01 | $72.56 | $72.96 | $71.84 | $71.84 | $71.84 | 7,914 |
2022-10-31 | $71.38 | $72.17 | $71.00 | $71.82 | $71.82 | 7,634 |
2022-10-28 | $71.15 | $72.19 | $71.15 | $72.18 | $72.18 | 5,254 |
2022-10-27 | $71.45 | $71.56 | $70.92 | $70.92 | $70.92 | 7,386 |
2022-10-26 | $72.54 | $72.54 | $71.20 | $71.20 | $71.20 | 4,292 |
2022-10-25 | $69.77 | $71.50 | $69.77 | $71.43 | $71.43 | 9,075 |
2022-10-24 | $69.53 | $69.88 | $69.35 | $69.88 | $69.88 | 6,666 |
2022-10-21 | $68.06 | $69.79 | $68.06 | $69.75 | $69.75 | 6,021 |
2022-10-20 | $69.58 | $70.20 | $68.66 | $68.82 | $68.82 | 5,970 |
2022-10-19 | $68.94 | $69.64 | $68.57 | $68.97 | $68.97 | 3,415 |
2022-10-18 | $70.50 | $70.53 | $69.28 | $69.59 | $69.59 | 4,331 |
2022-10-17 | $68.75 | $69.04 | $68.70 | $68.94 | $68.94 | 8,415 |
2022-10-14 | $69.19 | $69.19 | $66.86 | $66.86 | $66.86 | 6,061 |
2022-10-13 | $65.97 | $68.74 | $65.34 | $68.59 | $68.59 | 7,466 |
2022-10-12 | $67.52 | $67.74 | $67.18 | $67.50 | $67.50 | 2,300 |
2022-10-11 | $68.26 | $68.46 | $67.15 | $67.57 | $67.57 | 9,715 |
2022-10-10 | $69.72 | $69.89 | $68.57 | $68.84 | $68.84 | 28,490 |
2022-10-07 | $70.76 | $70.76 | $70.14 | $70.19 | $70.19 | 16,460 |
2022-10-06 | $73.27 | $73.27 | $72.44 | $72.45 | $72.45 | 6,310 |
2022-10-05 | $72.07 | $73.22 | $71.37 | $72.81 | $72.81 | 22,231 |
2022-10-04 | $72.43 | $72.76 | $72.38 | $72.76 | $72.76 | 3,927 |
2022-10-03 | $69.61 | $70.44 | $69.61 | $70.22 | $70.22 | 35,705 |
2022-09-30 | $69.57 | $70.24 | $68.69 | $68.69 | $68.69 | 3,455 |
2022-09-29 | $69.07 | $69.44 | $68.66 | $69.26 | $69.26 | 10,397 |
2022-09-28 | $69.59 | $70.69 | $69.53 | $70.69 | $70.69 | 7,565 |
2022-09-27 | $68.10 | $68.84 | $68.10 | $68.64 | $68.64 | 3,514 |
2022-09-26 | $69.25 | $69.25 | $68.26 | $68.46 | $68.46 | 3,807 |
2022-09-23 | $70.46 | $70.46 | $68.75 | $69.30 | $69.30 | 7,226 |
2022-09-22 | $71.41 | $71.62 | $70.96 | $71.17 | $71.17 | 8,904 |
2022-09-21 | $74.02 | $74.18 | $72.52 | $72.52 | $72.52 | 6,247 |
2022-09-20 | $74.18 | $74.41 | $73.74 | $73.92 | $73.92 | 4,040 |
2022-09-19 | $74.35 | $74.97 | $74.35 | $74.94 | $74.94 | 3,887 |
2022-09-16 | $74.13 | $74.35 | $73.67 | $74.35 | $74.35 | 5,822 |
2022-09-15 | $75.91 | $76.30 | $75.54 | $75.63 | $75.63 | 9,065 |
2022-09-14 | $75.54 | $76.13 | $75.29 | $75.94 | $75.94 | 7,050 |
2022-09-13 | $76.26 | $76.59 | $75.40 | $75.52 | $75.52 | 4,042 |
2022-09-12 | $78.73 | $78.76 | $78.32 | $78.73 | $78.73 | 4,353 |
2022-09-09 | $76.93 | $78.02 | $76.93 | $77.96 | $77.96 | 5,322 |
2022-09-08 | $75.80 | $76.21 | $75.36 | $76.21 | $76.21 | 3,874 |
2022-09-07 | $74.07 | $75.35 | $74.07 | $75.30 | $75.30 | 6,003 |
2022-09-06 | $74.21 | $74.21 | $73.69 | $73.82 | $73.82 | 4,425 |
2022-09-02 | $75.42 | $76.00 | $74.33 | $74.59 | $74.59 | 8,004 |
2022-09-01 | $74.08 | $75.02 | $73.82 | $75.02 | $75.02 | 10,918 |
2022-08-31 | $76.53 | $76.53 | $75.47 | $75.47 | $75.47 | 3,683 |
2022-08-30 | $76.74 | $76.74 | $75.41 | $75.80 | $75.80 | 8,184 |
2022-08-29 | $76.20 | $77.00 | $76.20 | $76.59 | $76.59 | 4,465 |
2022-08-26 | $77.85 | $77.86 | $77.07 | $77.07 | $77.07 | 3,908 |
2022-08-25 | $79.05 | $79.59 | $79.05 | $79.59 | $79.59 | 2,329 |
2022-08-24 | $77.66 | $79.01 | $77.66 | $78.61 | $78.61 | 3,806 |
2022-08-23 | $78.28 | $78.47 | $77.96 | $77.96 | $77.96 | 3,745 |
2022-08-22 | $77.77 | $78.19 | $77.65 | $77.66 | $77.66 | 3,654 |
2022-08-19 | $79.18 | $79.34 | $79.13 | $79.27 | $79.27 | 3,787 |
2022-08-18 | $80.01 | $80.76 | $79.96 | $80.52 | $80.52 | 7,899 |
2022-08-17 | $81.38 | $81.38 | $80.12 | $80.20 | $80.20 | 7,982 |
2022-08-16 | $80.56 | $81.70 | $80.56 | $81.41 | $81.41 | 6,938 |
2022-08-15 | $80.03 | $81.52 | $80.03 | $81.44 | $81.44 | 3,543 |
2022-08-12 | $80.56 | $81.33 | $80.56 | $81.33 | $81.33 | 112,308 |
2022-08-11 | $80.59 | $80.60 | $79.76 | $80.02 | $80.02 | 14,685 |
2022-08-10 | $79.53 | $80.02 | $79.53 | $79.97 | $79.97 | 16,431 |
2022-08-09 | $78.34 | $78.34 | $77.90 | $77.90 | $77.90 | 1,854 |
2022-08-08 | $79.03 | $79.03 | $78.61 | $78.61 | $78.61 | 1,166 |
2022-08-05 | $76.66 | $78.46 | $76.66 | $78.46 | $78.46 | 4,310 |
2022-08-04 | $78.19 | $78.53 | $78.19 | $78.38 | $78.38 | 2,637 |
2022-08-03 | $78.00 | $78.78 | $78.00 | $78.65 | $78.65 | 4,893 |
2022-08-02 | $76.20 | $77.83 | $76.20 | $77.32 | $77.32 | 5,338 |
2022-08-01 | $77.16 | $77.16 | $76.77 | $76.90 | $76.90 | 1,824 |
2022-07-29 | $76.23 | $77.25 | $76.23 | $77.06 | $77.06 | 5,476 |
2022-07-28 | $75.09 | $75.96 | $75.09 | $75.89 | $75.89 | 2,090 |
2022-07-27 | $74.96 | $75.60 | $74.38 | $75.51 | $75.51 | 4,383 |
2022-07-26 | $73.61 | $73.64 | $73.36 | $73.57 | $73.57 | 4,739 |
2022-07-25 | $74.69 | $74.92 | $74.41 | $74.78 | $74.78 | 8,848 |
2022-07-22 | $76.09 | $76.10 | $74.45 | $74.65 | $74.65 | 3,398 |
2022-07-21 | $74.53 | $75.88 | $74.53 | $75.88 | $75.88 | 2,711 |
2022-07-20 | $74.71 | $75.61 | $74.58 | $75.43 | $75.43 | 1,825 |
2022-07-19 | $73.64 | $74.46 | $73.64 | $74.45 | $74.45 | 49,586 |
2022-07-18 | $73.36 | $73.36 | $72.09 | $72.24 | $72.24 | 1,227 |
2022-07-15 | $70.64 | $72.06 | $70.64 | $72.06 | $72.06 | 1,957 |
2022-07-14 | $70.63 | $70.63 | $70.06 | $70.42 | $70.42 | 746 |
2022-07-13 | $70.24 | $71.37 | $70.24 | $71.17 | $71.17 | 1,770 |
2022-07-12 | $71.01 | $71.57 | $70.96 | $71.07 | $71.07 | 2,716 |
2022-07-11 | $71.71 | $72.23 | $71.56 | $71.64 | $71.64 | 4,825 |
2022-07-08 | $72.97 | $73.70 | $72.97 | $73.16 | $73.16 | 789 |
2022-07-07 | $73.07 | $73.45 | $73.02 | $73.25 | $73.25 | 4,367 |
2022-07-06 | $71.29 | $71.94 | $71.12 | $71.75 | $71.75 | 8,101 |
2022-07-05 | $70.12 | $72.15 | $70.12 | $72.15 | $72.15 | 9,326 |
2022-07-01 | $70.84 | $71.57 | $69.87 | $71.57 | $71.57 | 2,692 |
2022-06-30 | $71.01 | $71.01 | $69.66 | $70.09 | $70.09 | 35,140 |
2022-06-29 | $71.09 | $71.52 | $71.02 | $71.52 | $71.52 | 2,682 |
2022-06-28 | $72.11 | $72.50 | $71.67 | $71.75 | $71.75 | 2,739 |
2022-06-27 | $73.33 | $73.33 | $73.06 | $73.17 | $73.17 | 1,222 |
2022-06-24 | $72.70 | $73.26 | $72.70 | $73.26 | $73.26 | 2,774 |
2022-06-23 | $69.85 | $70.50 | $69.50 | $70.44 | $70.44 | 8,886 |
2022-06-22 | $69.25 | $70.47 | $69.25 | $69.81 | $69.81 | 18,351 |
2022-06-21 | $69.16 | $70.59 | $69.16 | $69.96 | $69.96 | 6,947 |
2022-06-17 | $68.24 | $68.99 | $67.89 | $68.68 | $68.68 | 15,791 |
2022-06-16 | $68.70 | $68.70 | $66.03 | $67.43 | $67.43 | 5,679 |
2022-06-15 | $69.96 | $71.05 | $69.96 | $70.98 | $70.98 | 35,078 |
2022-06-14 | $70.32 | $70.78 | $69.34 | $69.68 | $69.68 | 5,754 |
2022-06-13 | $71.53 | $71.79 | $70.01 | $70.13 | $70.13 | 8,605 |
2022-06-10 | $74.59 | $74.59 | $74.01 | $74.34 | $74.34 | 3,004 |
2022-06-09 | $78.93 | $78.93 | $76.56 | $76.56 | $76.56 | 3,372 |
2022-06-08 | $79.66 | $79.69 | $78.89 | $79.01 | $79.01 | 5,273 |
2022-06-07 | $77.32 | $79.47 | $77.32 | $79.41 | $79.41 | 20,919 |
2022-06-06 | $79.48 | $79.48 | $78.42 | $78.67 | $78.67 | 10,679 |
2022-06-03 | $78.20 | $78.91 | $78.20 | $78.51 | $78.51 | 1,697 |
2022-06-02 | $78.42 | $79.99 | $78.42 | $79.99 | $79.99 | 2,143 |
2022-06-01 | $79.06 | $79.06 | $77.52 | $78.13 | $78.13 | 1,614 |
2022-05-31 | $79.67 | $79.67 | $78.16 | $78.16 | $78.16 | 1,432 |
2022-05-27 | $78.01 | $79.11 | $78.01 | $79.11 | $79.11 | 2,795 |
2022-05-26 | $76.11 | $77.43 | $76.11 | $77.31 | $77.31 | 3,928 |
2022-05-25 | $73.82 | $75.54 | $73.70 | $75.22 | $75.22 | 2,543 |
2022-05-24 | $73.94 | $73.94 | $72.90 | $73.42 | $73.42 | 7,658 |
2022-05-23 | $74.55 | $75.68 | $74.55 | $75.60 | $75.60 | 5,872 |
2022-05-20 | $74.87 | $74.96 | $72.50 | $74.37 | $74.37 | 4,231 |
2022-05-19 | $73.60 | $74.95 | $73.60 | $74.33 | $74.33 | 4,770 |
2022-05-18 | $76.28 | $77.17 | $74.03 | $74.04 | $74.04 | 12,334 |
2022-05-17 | $76.78 | $77.45 | $76.38 | $77.39 | $77.39 | 4,142 |
2022-05-16 | $76.35 | $76.47 | $75.65 | $75.65 | $75.65 | 2,718 |
2022-05-13 | $75.57 | $77.34 | $75.57 | $76.92 | $76.92 | 5,968 |
2022-05-12 | $73.02 | $74.30 | $72.71 | $74.00 | $74.00 | 7,770 |
2022-05-11 | $75.09 | $76.50 | $74.04 | $74.05 | $74.05 | 5,904 |
2022-05-10 | $76.27 | $76.50 | $74.99 | $75.61 | $75.61 | 2,505 |
2022-05-09 | $78.07 | $78.11 | $75.03 | $75.12 | $75.12 | 11,014 |
2022-05-06 | $79.72 | $79.93 | $78.92 | $79.36 | $79.36 | 5,505 |
2022-05-05 | $82.79 | $82.79 | $80.17 | $80.61 | $80.61 | 3,294 |
2022-05-04 | $81.27 | $84.10 | $80.46 | $84.10 | $84.10 | 7,786 |
2022-05-03 | $82.24 | $82.37 | $81.77 | $82.09 | $82.09 | 9,955 |
2022-05-02 | $81.59 | $82.30 | $80.37 | $82.30 | $82.30 | 9,799 |
2022-04-29 | $84.80 | $84.92 | $81.51 | $81.51 | $81.51 | 5,626 |
2022-04-28 | $83.96 | $85.20 | $83.96 | $84.75 | $84.75 | 5,794 |
2022-04-27 | $82.86 | $83.70 | $82.77 | $82.91 | $82.91 | 5,952 |
2022-04-26 | $84.12 | $84.12 | $82.42 | $82.44 | $82.44 | 10,182 |
2022-04-25 | $83.75 | $84.84 | $83.48 | $84.82 | $84.82 | 8,417 |
2022-04-22 | $85.90 | $85.91 | $84.22 | $84.33 | $84.33 | 10,688 |
2022-04-21 | $89.75 | $89.75 | $86.36 | $86.36 | $86.36 | 3,722 |
2022-04-20 | $89.45 | $89.54 | $88.54 | $88.57 | $88.57 | 3,808 |
2022-04-19 | $87.81 | $90.01 | $87.81 | $89.87 | $89.87 | 8,188 |
2022-04-18 | $87.98 | $88.44 | $87.55 | $87.82 | $87.82 | 9,535 |
2022-04-14 | $89.85 | $89.85 | $88.58 | $88.59 | $88.59 | 20,547 |
2022-04-13 | $88.96 | $89.76 | $88.96 | $89.76 | $89.76 | 11,931 |
2022-04-12 | $89.41 | $89.77 | $88.15 | $88.15 | $88.15 | 1,637 |
2022-04-11 | $88.43 | $89.12 | $88.43 | $88.51 | $88.51 | 10,084 |
2022-04-08 | $89.46 | $90.18 | $89.20 | $89.32 | $89.32 | 7,552 |
2022-04-07 | $89.21 | $89.89 | $88.49 | $89.89 | $89.89 | 1,552 |
2022-04-06 | $91.36 | $91.36 | $89.81 | $90.29 | $90.29 | 9,001 |
2022-04-05 | $93.66 | $93.94 | $92.13 | $92.13 | $92.13 | 6,055 |
2022-04-04 | $92.96 | $94.14 | $92.96 | $94.10 | $94.10 | 11,558 |
2022-04-01 | $92.77 | $92.80 | $91.80 | $92.36 | $92.36 | 5,671 |
2022-03-31 | $93.94 | $94.09 | $92.22 | $92.22 | $92.22 | 3,678 |
2022-03-30 | $94.95 | $94.95 | $93.58 | $93.63 | $93.63 | 3,469 |
2022-03-29 | $95.10 | $95.10 | $94.11 | $95.02 | $95.02 | 3,511 |
2022-03-28 | $92.55 | $93.32 | $91.95 | $93.32 | $93.32 | 10,653 |
2022-03-25 | $92.32 | $92.85 | $92.05 | $92.66 | $92.66 | 2,818 |
2022-03-24 | $91.99 | $92.84 | $91.66 | $92.83 | $92.83 | 6,203 |
2022-03-23 | $92.37 | $92.88 | $91.55 | $91.56 | $91.56 | 6,939 |
2022-03-22 | $91.34 | $93.04 | $91.34 | $92.75 | $92.75 | 3,662 |
2022-03-21 | $91.43 | $91.77 | $90.34 | $91.03 | $91.03 | 15,292 |
2022-03-18 | $90.17 | $92.00 | $90.17 | $91.91 | $91.91 | 3,952 |
2022-03-17 | $89.74 | $90.33 | $88.97 | $90.33 | $90.33 | 11,853 |
2022-03-16 | $87.85 | $89.37 | $86.91 | $89.37 | $89.37 | 7,755 |
2022-03-15 | $84.24 | $86.06 | $84.24 | $86.06 | $86.06 | 6,241 |
2022-03-14 | $85.05 | $85.59 | $83.77 | $83.85 | $83.85 | 4,630 |
2022-03-11 | $86.15 | $86.30 | $85.07 | $85.07 | $85.07 | 4,901 |
2022-03-10 | $85.96 | $86.36 | $85.20 | $86.36 | $86.36 | 11,599 |
2022-03-09 | $85.64 | $87.20 | $85.64 | $86.74 | $86.74 | 7,771 |
2022-03-08 | $83.19 | $85.59 | $82.75 | $83.48 | $83.48 | 9,695 |
2022-03-07 | $86.95 | $86.95 | $83.56 | $83.59 | $83.59 | 6,577 |
2022-03-04 | $87.67 | $87.67 | $86.98 | $87.27 | $87.27 | 2,669 |
2022-03-03 | $89.65 | $90.19 | $89.11 | $89.21 | $89.21 | 2,273 |
2022-03-02 | $90.53 | $91.17 | $90.52 | $90.92 | $90.92 | 9,408 |
2022-03-01 | $90.45 | $90.65 | $89.14 | $89.19 | $89.19 | 4,518 |
2022-02-28 | $89.97 | $91.06 | $89.97 | $91.06 | $91.06 | 3,060 |
2022-02-25 | $90.26 | $91.13 | $89.11 | $91.13 | $91.13 | 10,835 |
2022-02-24 | $83.69 | $89.48 | $83.69 | $89.41 | $89.41 | 17,920 |
2022-02-23 | $89.45 | $90.08 | $86.80 | $87.04 | $87.04 | 21,865 |
2022-02-22 | $89.82 | $90.63 | $88.35 | $88.87 | $88.87 | 18,059 |
2022-02-18 | $91.40 | $91.40 | $89.95 | $90.28 | $90.28 | 8,042 |
2022-02-17 | $93.86 | $93.86 | $91.45 | $91.45 | $91.45 | 5,109 |
2022-02-16 | $93.35 | $94.41 | $93.35 | $94.33 | $94.33 | 6,270 |
2022-02-15 | $93.82 | $94.69 | $93.54 | $94.69 | $94.69 | 4,054 |
2022-02-14 | $92.54 | $93.19 | $91.46 | $92.17 | $92.17 | 7,753 |
2022-02-11 | $94.96 | $95.42 | $92.08 | $92.54 | $92.54 | 4,812 |
2022-02-10 | $94.49 | $97.09 | $94.49 | $94.99 | $94.99 | 6,064 |
2022-02-09 | $95.40 | $96.41 | $95.25 | $96.40 | $96.40 | 4,459 |
2022-02-08 | $92.86 | $94.04 | $92.51 | $94.04 | $94.04 | 4,613 |
2022-02-07 | $93.15 | $93.79 | $92.72 | $92.89 | $92.89 | 30,362 |
2022-02-04 | $92.06 | $93.59 | $91.92 | $93.16 | $93.16 | 14,078 |
2022-02-03 | $93.46 | $93.69 | $92.06 | $92.13 | $92.13 | 4,078 |
2022-02-02 | $95.35 | $96.56 | $94.25 | $94.94 | $94.94 | 5,171 |
2022-02-01 | $94.05 | $95.13 | $93.68 | $94.99 | $94.99 | 2,391 |
2022-01-31 | $90.68 | $93.67 | $90.68 | $93.67 | $93.67 | 10,711 |
2022-01-28 | $87.96 | $90.59 | $87.30 | $90.59 | $90.59 | 3,872 |
2022-01-27 | $90.13 | $90.80 | $87.74 | $88.04 | $88.04 | 26,901 |
2022-01-26 | $90.63 | $91.04 | $87.47 | $88.18 | $88.18 | 12,838 |
2022-01-25 | $89.14 | $90.07 | $88.00 | $88.80 | $88.80 | 14,363 |
2022-01-24 | $88.53 | $90.98 | $85.99 | $90.97 | $90.97 | 22,340 |
2022-01-21 | $92.09 | $92.71 | $89.92 | $89.92 | $89.92 | 20,009 |
2022-01-20 | $95.37 | $96.59 | $93.29 | $93.29 | $93.29 | 7,475 |
2022-01-19 | $95.99 | $96.46 | $94.44 | $94.44 | $94.44 | 33,628 |
2022-01-18 | $96.96 | $96.96 | $95.20 | $95.27 | $95.27 | 7,680 |
2022-01-14 | $97.45 | $97.76 | $96.18 | $97.65 | $97.65 | 16,670 |
2022-01-13 | $99.70 | $100.60 | $97.38 | $97.58 | $97.58 | 14,992 |
2022-01-12 | $100.07 | $100.07 | $99.21 | $99.59 | $99.59 | 4,070 |
2022-01-11 | $97.65 | $99.65 | $97.65 | $99.48 | $99.48 | 3,444 |
2022-01-10 | $97.01 | $98.01 | $95.36 | $98.01 | $98.01 | 8,083 |
2022-01-07 | $98.81 | $99.48 | $98.25 | $98.25 | $98.25 | 25,891 |
2022-01-06 | $99.10 | $99.53 | $98.43 | $98.90 | $98.90 | 11,031 |
2022-01-05 | $101.86 | $101.86 | $98.81 | $98.81 | $98.81 | 35,854 |
2022-01-04 | $103.19 | $103.19 | $100.98 | $102.05 | $102.05 | 4,640 |
2022-01-03 | $102.00 | $102.69 | $102.00 | $102.61 | $102.61 | 8,763 |
2021-12-31 | $102.11 | $102.47 | $102.01 | $102.01 | $102.01 | 5,688 |
2021-12-30 | $101.94 | $103.24 | $101.94 | $102.51 | $102.51 | 4,735 |
2021-12-29 | $102.11 | $102.47 | $102.10 | $102.32 | $102.32 | 11,584 |
2021-12-28 | $103.00 | $103.06 | $102.35 | $102.44 | $102.44 | 2,926 |
2021-12-27 | $102.37 | $102.93 | $102.37 | $102.81 | $102.81 | 2,971 |
2021-12-23 | $101.81 | $102.44 | $101.81 | $102.28 | $102.28 | 4,702 |
2021-12-22 | $99.42 | $101.13 | $99.42 | $101.13 | $101.13 | 5,123 |
2021-12-21 | $98.39 | $100.33 | $98.04 | $100.33 | $100.33 | 14,220 |
2021-12-20 | $96.69 | $96.96 | $96.16 | $96.92 | $96.92 | 7,914 |
2021-12-17 | $97.28 | $98.61 | $96.86 | $98.35 | $98.35 | 7,197 |
2021-12-16 | $100.48 | $100.49 | $98.15 | $98.15 | $98.15 | 2,347 |
2021-12-15 | $98.09 | $99.83 | $96.98 | $99.83 | $99.83 | 2,904 |
2021-12-14 | $98.57 | $98.89 | $97.70 | $98.38 | $98.38 | 5,916 |
2021-12-13 | $100.59 | $100.91 | $99.46 | $99.55 | $99.55 | 8,309 |
2021-12-10 | $101.15 | $101.65 | $100.64 | $101.10 | $101.10 | 5,125 |
2021-12-09 | $101.78 | $101.87 | $101.10 | $101.10 | $101.10 | 4,226 |
2021-12-08 | $102.50 | $102.54 | $101.93 | $102.53 | $102.53 | 6,872 |
2021-12-07 | $101.12 | $102.39 | $101.12 | $101.75 | $101.75 | 5,324 |
2021-12-06 | $98.29 | $99.75 | $98.29 | $99.73 | $99.73 | 3,561 |
2021-12-03 | $99.22 | $99.22 | $97.43 | $98.26 | $98.26 | 9,324 |
2021-12-02 | $98.48 | $100.22 | $98.48 | $99.80 | $99.80 | 16,905 |
2021-12-01 | $102.01 | $102.28 | $98.38 | $98.38 | $98.38 | 7,358 |
2021-11-30 | $103.03 | $103.28 | $100.63 | $101.06 | $101.06 | 4,573 |
2021-11-29 | $102.61 | $103.47 | $102.21 | $103.39 | $103.39 | 4,512 |
2021-11-26 | $102.79 | $102.79 | $101.78 | $102.04 | $102.04 | 6,189 |
2021-11-24 | $103.30 | $104.27 | $102.54 | $104.27 | $104.27 | 9,215 |
2021-11-23 | $103.01 | $103.24 | $102.26 | $103.24 | $103.24 | 3,904 |
2021-11-22 | $105.25 | $105.54 | $103.45 | $103.45 | $103.45 | 13,979 |
2021-11-19 | $104.51 | $105.49 | $104.51 | $104.79 | $104.79 | 4,339 |
2021-11-18 | $105.45 | $105.52 | $104.46 | $104.97 | $104.97 | 2,796 |
2021-11-17 | $106.29 | $106.29 | $104.80 | $104.91 | $104.91 | 3,249 |
2021-11-16 | $105.82 | $106.38 | $105.66 | $106.28 | $106.28 | 3,834 |
2021-11-15 | $105.87 | $106.03 | $105.33 | $105.48 | $105.48 | 5,889 |
2021-11-12 | $104.24 | $105.40 | $104.24 | $105.34 | $105.34 | 2,152 |
2021-11-11 | $103.84 | $104.41 | $103.84 | $104.18 | $104.18 | 7,236 |
2021-11-10 | $103.91 | $105.05 | $103.77 | $103.89 | $103.89 | 6,330 |
2021-11-09 | $105.34 | $106.35 | $104.80 | $105.34 | $105.34 | 8,946 |
2021-11-08 | $104.75 | $105.82 | $104.66 | $105.70 | $105.70 | 5,714 |
2021-11-05 | $105.07 | $105.74 | $104.71 | $104.86 | $104.86 | 3,788 |
2021-11-04 | $103.81 | $105.16 | $103.45 | $104.96 | $104.96 | 5,243 |
2021-11-03 | $102.74 | $103.81 | $102.74 | $103.81 | $103.81 | 2,247 |
2021-11-02 | $102.67 | $102.67 | $102.34 | $102.53 | $102.53 | 5,442 |
2021-11-01 | $102.17 | $103.02 | $102.17 | $103.02 | $103.02 | 6,533 |
2021-10-29 | $101.96 | $102.24 | $101.92 | $102.24 | $102.24 | 2,582 |
2021-10-28 | $102.00 | $102.58 | $101.80 | $102.58 | $102.58 | 3,713 |
2021-10-27 | $103.46 | $103.91 | $102.01 | $102.01 | $102.01 | 5,115 |
2021-10-26 | $104.39 | $104.55 | $103.50 | $103.63 | $103.63 | 2,971 |
2021-10-25 | $104.17 | $104.22 | $103.85 | $103.85 | $103.85 | 3,609 |
2021-10-22 | $104.07 | $104.26 | $103.65 | $103.72 | $103.72 | 2,669 |
2021-10-21 | $104.25 | $104.49 | $103.95 | $104.41 | $104.41 | 3,223 |
2021-10-20 | $104.12 | $104.49 | $103.85 | $103.87 | $103.87 | 5,937 |
2021-10-19 | $103.21 | $103.93 | $103.07 | $103.70 | $103.70 | 9,154 |
2021-10-18 | $101.75 | $102.85 | $101.75 | $102.85 | $102.85 | 2,908 |
2021-10-15 | $102.16 | $102.60 | $102.16 | $102.23 | $102.23 | 2,882 |
2021-10-14 | $101.44 | $101.44 | $101.18 | $101.35 | $101.35 | 6,845 |
2021-10-13 | $99.41 | $100.05 | $99.32 | $99.91 | $99.91 | 2,104 |
2021-10-12 | $99.54 | $99.54 | $98.83 | $99.01 | $99.01 | 2,974 |
2021-10-11 | $100.12 | $100.54 | $99.01 | $99.01 | $99.01 | 4,890 |
2021-10-08 | $101.18 | $101.49 | $100.19 | $100.19 | $100.19 | 2,844 |
2021-10-07 | $100.45 | $101.46 | $100.45 | $100.69 | $100.69 | 4,287 |
2021-10-06 | $98.23 | $99.09 | $98.00 | $99.09 | $99.09 | 3,495 |
2021-10-05 | $97.76 | $99.12 | $97.76 | $98.51 | $98.51 | 11,156 |
2021-10-04 | $99.17 | $99.17 | $97.23 | $97.66 | $97.66 | 5,601 |
2021-10-01 | $98.71 | $99.89 | $98.24 | $99.74 | $99.74 | 19,267 |
2021-09-30 | $99.23 | $99.51 | $98.49 | $98.60 | $98.60 | 4,808 |
2021-09-29 | $100.18 | $100.18 | $99.08 | $99.08 | $99.08 | 5,684 |
2021-09-28 | $101.86 | $101.86 | $99.60 | $99.67 | $99.67 | 11,677 |
2021-09-27 | $103.00 | $103.00 | $102.24 | $102.45 | $102.45 | 9,728 |
2021-09-24 | $102.65 | $102.95 | $102.38 | $102.93 | $102.93 | 3,975 |
2021-09-23 | $102.63 | $103.26 | $102.12 | $103.06 | $103.06 | 9,032 |
2021-09-22 | $100.51 | $102.11 | $100.51 | $101.77 | $101.77 | 5,244 |
2021-09-21 | $101.48 | $101.48 | $100.66 | $100.66 | $100.66 | 6,847 |
2021-09-20 | $100.17 | $100.84 | $98.97 | $100.29 | $100.29 | 22,677 |
2021-09-17 | $102.76 | $103.55 | $101.95 | $102.14 | $102.14 | 3,548 |
2021-09-16 | $103.04 | $103.08 | $102.15 | $103.00 | $103.00 | 3,115 |
2021-09-15 | $102.49 | $102.70 | $102.03 | $102.70 | $102.70 | 1,844 |
2021-09-14 | $102.97 | $102.97 | $102.03 | $102.16 | $102.16 | 4,630 |
2021-09-13 | $103.49 | $103.49 | $102.30 | $102.67 | $102.67 | 3,553 |
2021-09-10 | $103.70 | $103.78 | $102.62 | $102.62 | $102.62 | 3,195 |
2021-09-09 | $103.27 | $103.64 | $102.95 | $103.08 | $103.08 | 4,645 |
2021-09-08 | $102.65 | $103.21 | $102.65 | $103.09 | $103.09 | 3,403 |
2021-09-07 | $103.96 | $103.96 | $103.58 | $103.58 | $103.58 | 5,035 |
2021-09-03 | $103.60 | $103.63 | $103.60 | $103.63 | $103.63 | 1,264 |
2021-09-02 | $104.29 | $104.29 | $103.42 | $103.42 | $103.42 | 4,624 |
2021-09-01 | $103.50 | $104.12 | $103.38 | $103.65 | $103.65 | 5,292 |
2021-08-31 | $103.94 | $103.94 | $103.16 | $103.21 | $103.21 | 2,636 |
2021-08-30 | $103.91 | $103.91 | $103.57 | $103.57 | $103.57 | 2,992 |
2021-08-27 | $102.89 | $103.50 | $102.77 | $103.42 | $103.42 | 3,319 |
2021-08-26 | $103.53 | $103.63 | $102.54 | $102.65 | $102.65 | 3,978 |
2021-08-25 | $103.13 | $103.82 | $102.94 | $103.47 | $103.47 | 6,002 |
2021-08-24 | $102.81 | $103.22 | $102.70 | $103.03 | $103.03 | 3,300 |
2021-08-23 | $101.36 | $102.01 | $101.29 | $101.99 | $101.99 | 7,047 |
2021-08-20 | $99.95 | $100.39 | $99.95 | $100.39 | $100.39 | 4,486 |
2021-08-19 | $99.46 | $99.99 | $98.74 | $99.61 | $99.61 | 5,636 |
2021-08-18 | $100.47 | $101.22 | $100.16 | $100.16 | $100.16 | 5,208 |
2021-08-17 | $100.58 | $100.77 | $100.01 | $100.57 | $100.57 | 6,150 |
2021-08-16 | $101.32 | $101.79 | $100.43 | $101.32 | $101.32 | 9,354 |
2021-08-13 | $102.20 | $102.20 | $101.82 | $101.90 | $101.90 | 3,001 |
2021-08-12 | $101.68 | $102.15 | $101.68 | $102.13 | $102.13 | 2,947 |
2021-08-11 | $102.75 | $102.75 | $101.74 | $102.13 | $102.13 | 2,271 |
2021-08-10 | $102.67 | $102.67 | $102.01 | $102.06 | $102.06 | 4,811 |
2021-08-09 | $102.21 | $102.96 | $101.88 | $102.21 | $102.21 | 3,080 |
2021-08-06 | $102.91 | $102.91 | $102.10 | $102.28 | $102.28 | 6,264 |
2021-08-05 | $101.32 | $102.35 | $101.32 | $102.32 | $102.32 | 14,551 |
2021-08-04 | $101.02 | $101.14 | $100.30 | $100.99 | $100.99 | 4,308 |
2021-08-03 | $100.71 | $101.33 | $100.71 | $101.33 | $101.33 | 4,452 |
2021-08-02 | $101.98 | $102.18 | $101.29 | $101.29 | $101.29 | 9,130 |
2021-07-30 | $101.47 | $102.38 | $101.34 | $101.35 | $101.35 | 1,820 |
2021-07-29 | $102.13 | $102.87 | $101.57 | $102.32 | $102.32 | 5,268 |
2021-07-28 | $101.72 | $102.26 | $101.67 | $101.99 | $101.99 | 45,296 |
2021-07-27 | $102.55 | $102.55 | $100.30 | $101.37 | $101.37 | 9,487 |
2021-07-26 | $102.15 | $102.49 | $101.88 | $102.22 | $102.22 | 9,354 |
2021-07-23 | $102.65 | $102.65 | $102.04 | $102.51 | $102.51 | 2,318 |
2021-07-22 | $101.62 | $102.13 | $101.39 | $101.79 | $101.79 | 3,899 |
2021-07-21 | $100.54 | $101.75 | $100.54 | $101.73 | $101.73 | 7,454 |
2021-07-20 | $98.76 | $100.69 | $98.71 | $100.44 | $100.44 | 5,617 |
2021-07-19 | $98.61 | $98.61 | $97.54 | $98.18 | $98.18 | 13,195 |
2021-07-16 | $101.29 | $101.45 | $99.76 | $99.78 | $99.78 | 13,869 |
2021-07-15 | $100.89 | $101.43 | $100.37 | $100.63 | $100.63 | 22,578 |
2021-07-14 | $102.44 | $102.68 | $101.18 | $101.18 | $101.18 | 14,866 |
2021-07-13 | $101.82 | $102.40 | $101.75 | $101.84 | $101.84 | 8,960 |
2021-07-12 | $101.99 | $101.99 | $101.63 | $101.99 | $101.99 | 5,866 |
2021-07-09 | $100.92 | $102.04 | $100.92 | $101.98 | $101.98 | 3,598 |
2021-07-08 | $99.66 | $100.60 | $99.66 | $100.30 | $100.30 | 3,815 |
2021-07-07 | $102.69 | $102.74 | $101.04 | $101.60 | $101.60 | 4,332 |
2021-07-06 | $102.35 | $102.70 | $101.44 | $102.01 | $102.01 | 4,928 |
2021-07-02 | $102.17 | $102.53 | $101.99 | $102.32 | $102.32 | 8,326 |
2021-07-01 | $102.62 | $102.62 | $101.40 | $101.79 | $101.79 | 21,118 |
2021-06-30 | $101.43 | $101.76 | $101.43 | $101.67 | $101.67 | 2,529 |
2021-06-29 | $101.80 | $101.94 | $101.43 | $101.60 | $101.60 | 8,629 |
2021-06-28 | $101.96 | $102.18 | $101.25 | $101.69 | $101.69 | 6,290 |
2021-06-25 | $101.48 | $101.89 | $101.42 | $101.69 | $101.69 | 5,387 |
2021-06-24 | $100.88 | $101.54 | $100.88 | $101.29 | $101.29 | 9,446 |
2021-06-23 | $100.50 | $100.61 | $100.06 | $100.50 | $100.50 | 16,476 |
2021-06-22 | $99.52 | $100.20 | $99.45 | $100.11 | $100.11 | 4,331 |
2021-06-21 | $98.29 | $99.43 | $98.29 | $99.43 | $99.43 | 12,450 |
2021-06-18 | $99.15 | $99.15 | $98.32 | $98.46 | $98.46 | 3,908 |
2021-06-17 | $98.72 | $99.60 | $98.70 | $99.50 | $99.50 | 8,960 |
2021-06-16 | $99.55 | $99.57 | $98.90 | $99.03 | $99.03 | 2,886 |
2021-06-15 | $99.84 | $99.84 | $99.51 | $99.51 | $99.51 | 3,271 |
2021-06-14 | $99.72 | $100.07 | $99.72 | $100.07 | $100.07 | 5,039 |
2021-06-11 | $99.38 | $99.65 | $99.38 | $99.65 | $99.65 | 5,240 |
2021-06-10 | $98.87 | $99.34 | $98.87 | $99.14 | $99.14 | 6,556 |
2021-06-09 | $99.25 | $99.70 | $98.52 | $98.52 | $98.52 | 6,195 |
2021-06-08 | $99.39 | $99.39 | $98.96 | $99.05 | $99.05 | 22,188 |
2021-06-07 | $99.42 | $99.42 | $98.89 | $99.14 | $99.14 | 55,301 |
2021-06-04 | $99.05 | $99.48 | $99.00 | $99.48 | $99.48 | 5,834 |
2021-06-03 | $97.98 | $98.66 | $97.97 | $98.28 | $98.28 | 16,071 |
2021-06-02 | $99.71 | $99.71 | $98.92 | $99.12 | $99.12 | 11,368 |
2021-06-01 | $99.39 | $99.88 | $99.03 | $99.24 | $99.24 | 5,169 |
2021-05-28 | $98.79 | $99.34 | $98.71 | $98.71 | $98.71 | 8,796 |
2021-05-27 | $98.20 | $98.71 | $98.19 | $98.57 | $98.57 | 14,141 |
2021-05-26 | $98.53 | $98.53 | $97.88 | $98.01 | $98.01 | 7,398 |
2021-05-25 | $98.86 | $98.86 | $97.75 | $97.84 | $97.84 | 9,880 |
2021-05-24 | $97.09 | $98.38 | $97.09 | $98.09 | $98.09 | 11,492 |
2021-05-21 | $97.37 | $97.37 | $96.57 | $96.57 | $96.57 | 15,014 |
2021-05-20 | $95.66 | $96.89 | $95.56 | $96.75 | $96.75 | 6,595 |
2021-05-19 | $92.93 | $94.86 | $92.93 | $94.86 | $94.86 | 15,655 |
2021-05-18 | $95.17 | $95.96 | $94.96 | $94.96 | $94.96 | 21,243 |
2021-05-17 | $95.51 | $95.51 | $94.41 | $95.20 | $95.20 | 5,969 |
2021-05-14 | $94.30 | $95.69 | $94.07 | $95.58 | $95.58 | 14,429 |
2021-05-13 | $93.39 | $94.32 | $92.57 | $93.27 | $93.27 | 29,365 |
2021-05-12 | $94.76 | $94.76 | $92.97 | $93.11 | $93.11 | 12,266 |
2021-05-11 | $93.49 | $95.56 | $93.37 | $95.44 | $95.44 | 10,097 |
2021-05-10 | $96.97 | $97.84 | $95.24 | $95.24 | $95.24 | 46,657 |
2021-05-07 | $96.96 | $97.83 | $96.94 | $97.24 | $97.24 | 6,002 |
2021-05-06 | $96.24 | $96.85 | $95.37 | $96.34 | $96.34 | 7,948 |
2021-05-05 | $97.36 | $98.03 | $96.39 | $96.45 | $96.45 | 9,700 |
2021-05-04 | $97.50 | $98.08 | $95.70 | $96.88 | $96.88 | 17,420 |
2021-05-03 | $99.42 | $99.93 | $98.23 | $98.25 | $98.25 | 33,175 |
2021-04-30 | $99.24 | $99.64 | $98.85 | $98.91 | $98.91 | 7,605 |
2021-04-29 | $101.26 | $101.26 | $99.74 | $100.16 | $100.16 | 9,619 |
2021-04-28 | $100.19 | $100.50 | $100.03 | $100.15 | $100.15 | 11,116 |
2021-04-27 | $100.68 | $100.68 | $99.79 | $100.05 | $100.05 | 15,384 |
2021-04-26 | $99.59 | $100.17 | $99.59 | $100.08 | $100.08 | 6,158 |
2021-04-23 | $98.13 | $99.19 | $98.04 | $98.99 | $98.99 | 4,339 |
2021-04-22 | $98.00 | $98.44 | $97.43 | $97.51 | $97.51 | 14,808 |
2021-04-21 | $96.98 | $98.24 | $96.85 | $98.16 | $98.16 | 6,764 |
2021-04-20 | $98.93 | $98.93 | $96.75 | $97.35 | $97.35 | 6,267 |
2021-04-19 | $99.80 | $99.82 | $98.43 | $98.78 | $98.78 | 13,743 |
2021-04-16 | $100.64 | $100.64 | $99.59 | $99.75 | $99.75 | 28,617 |
2021-04-15 | $99.89 | $100.08 | $99.59 | $99.95 | $99.95 | 10,988 |
2021-04-14 | $99.79 | $99.90 | $98.72 | $98.72 | $98.72 | 11,370 |
2021-04-13 | $99.43 | $99.76 | $99.26 | $99.48 | $99.48 | 16,740 |
2021-04-12 | $99.20 | $99.26 | $98.57 | $99.01 | $99.01 | 10,052 |
2021-04-09 | $98.86 | $99.11 | $98.34 | $99.10 | $99.10 | 19,910 |
2021-04-08 | $98.34 | $98.82 | $98.07 | $98.82 | $98.82 | 15,426 |
2021-04-07 | $97.56 | $97.90 | $97.00 | $97.45 | $97.45 | 11,924 |
2021-04-06 | $96.70 | $97.90 | $96.70 | $97.49 | $97.49 | 14,620 |
2021-04-05 | $97.15 | $97.15 | $96.41 | $96.91 | $96.91 | 40,228 |
2021-04-01 | $95.52 | $96.20 | $95.52 | $96.20 | $96.20 | 41,760 |
2021-03-31 | $94.16 | $94.91 | $94.16 | $94.31 | $94.31 | 16,784 |
2021-03-30 | $92.79 | $93.71 | $92.79 | $93.25 | $93.25 | 6,470 |
2021-03-29 | $93.58 | $93.75 | $92.51 | $93.19 | $93.19 | 10,113 |
2021-03-26 | $93.19 | $93.91 | $92.43 | $93.91 | $93.91 | 5,141 |
2021-03-25 | $92.00 | $92.95 | $91.32 | $92.86 | $92.86 | 24,601 |
2021-03-24 | $94.66 | $94.66 | $92.58 | $92.63 | $92.63 | 17,680 |
2021-03-23 | $95.11 | $95.15 | $94.09 | $94.11 | $94.11 | 12,136 |
2021-03-22 | $95.27 | $95.67 | $94.99 | $95.28 | $95.28 | 16,450 |
2021-03-19 | $94.29 | $95.14 | $93.93 | $94.93 | $94.93 | 39,033 |
2021-03-18 | $96.24 | $96.40 | $94.52 | $94.65 | $94.65 | 23,985 |
2021-03-17 | $96.38 | $97.86 | $96.09 | $97.33 | $97.33 | 22,434 |
2021-03-16 | $97.61 | $97.87 | $96.68 | $97.01 | $97.01 | 10,211 |
2021-03-15 | $96.70 | $96.94 | $95.67 | $96.94 | $96.94 | 16,584 |
2021-03-12 | $95.77 | $96.46 | $95.41 | $96.45 | $96.45 | 17,391 |
2021-03-11 | $96.13 | $97.04 | $95.95 | $96.62 | $96.62 | 11,755 |
2021-03-10 | $95.46 | $95.80 | $94.71 | $94.76 | $94.76 | 16,249 |
2021-03-09 | $93.99 | $94.97 | $93.70 | $94.28 | $94.28 | 53,524 |
2021-03-08 | $93.58 | $94.50 | $92.00 | $92.00 | $92.00 | 6,388 |
2021-03-05 | $93.34 | $93.92 | $89.64 | $93.79 | $93.79 | 26,998 |
2021-03-04 | $94.44 | $94.72 | $90.86 | $92.33 | $92.33 | 44,707 |
2021-03-03 | $96.91 | $97.05 | $94.56 | $94.61 | $94.61 | 14,927 |
2021-03-02 | $98.26 | $98.26 | $96.76 | $96.76 | $96.76 | 14,303 |
2021-03-01 | $97.40 | $97.92 | $96.99 | $97.90 | $97.90 | 12,219 |
2021-02-26 | $95.68 | $96.53 | $93.98 | $95.53 | $95.53 | 18,859 |
2021-02-25 | $97.53 | $97.56 | $94.69 | $95.07 | $95.07 | 66,623 |
2021-02-24 | $97.15 | $98.39 | $96.53 | $98.28 | $98.28 | 14,398 |
2021-02-23 | $95.94 | $97.66 | $93.93 | $97.29 | $97.29 | 63,979 |
2021-02-22 | $98.13 | $98.45 | $96.77 | $96.77 | $96.77 | 29,938 |
2021-02-19 | $99.11 | $99.30 | $98.55 | $98.99 | $98.99 | 27,635 |
2021-02-18 | $97.96 | $98.88 | $97.35 | $98.53 | $98.53 | 23,596 |
2021-02-17 | $98.73 | $98.73 | $97.64 | $98.65 | $98.65 | 8,364 |
2021-02-16 | $99.29 | $99.44 | $98.48 | $99.03 | $99.03 | 28,026 |
2021-02-12 | $98.11 | $98.57 | $97.94 | $98.57 | $98.57 | 9,160 |
2021-02-11 | $98.46 | $98.46 | $97.57 | $98.14 | $98.14 | 17,301 |
2021-02-10 | $98.00 | $98.31 | $97.28 | $97.62 | $97.62 | 14,397 |
2021-02-09 | $96.97 | $97.45 | $96.67 | $97.12 | $97.12 | 21,214 |
2021-02-08 | $96.51 | $97.00 | $96.49 | $96.95 | $96.95 | 29,111 |
2021-02-05 | $96.41 | $96.53 | $95.77 | $96.29 | $96.29 | 16,938 |
2021-02-04 | $95.00 | $96.04 | $94.90 | $96.04 | $96.04 | 34,161 |
2021-02-03 | $94.58 | $94.95 | $94.05 | $94.48 | $94.48 | 13,934 |
2021-02-02 | $92.49 | $94.27 | $92.49 | $93.94 | $93.94 | 43,638 |
2021-02-01 | $90.65 | $91.90 | $90.36 | $91.68 | $91.68 | 58,420 |
2021-01-29 | $90.89 | $90.89 | $88.76 | $89.75 | $89.75 | 74,082 |
2021-01-28 | $89.84 | $95.37 | $89.70 | $91.11 | $91.11 | 107,670 |
2021-01-27 | $90.99 | $90.99 | $88.10 | $88.30 | $88.30 | 105,785 |
2021-01-26 | $93.34 | $93.48 | $92.27 | $92.27 | $92.27 | 6,589 |
2021-01-25 | $93.86 | $93.95 | $91.79 | $93.21 | $93.21 | 16,629 |
2021-01-22 | $93.53 | $93.78 | $93.28 | $93.57 | $93.57 | 15,144 |
2021-01-21 | $94.18 | $94.18 | $93.41 | $93.85 | $93.85 | 7,533 |
2021-01-20 | $93.49 | $93.87 | $93.22 | $93.87 | $93.87 | 14,555 |
2021-01-19 | $92.54 | $92.58 | $91.80 | $92.33 | $92.33 | 8,552 |
2021-01-15 | $92.54 | $92.57 | $91.56 | $91.61 | $91.61 | 14,842 |
2021-01-14 | $93.69 | $93.83 | $92.67 | $92.67 | $92.67 | 9,551 |
2021-01-13 | $92.71 | $93.27 | $92.60 | $92.99 | $92.99 | 13,224 |
2021-01-12 | $92.39 | $92.85 | $91.98 | $92.59 | $92.59 | 14,779 |
2021-01-11 | $92.39 | $92.96 | $92.00 | $92.39 | $92.39 | 49,327 |
2021-01-08 | $93.01 | $93.13 | $92.10 | $93.13 | $93.13 | 18,396 |
2021-01-07 | $92.10 | $92.49 | $92.10 | $92.43 | $92.43 | 26,266 |
2021-01-06 | $90.91 | $91.93 | $90.77 | $90.81 | $90.81 | 17,692 |
2021-01-05 | $89.86 | $90.90 | $89.86 | $90.87 | $90.87 | 6,150 |
2021-01-04 | $91.76 | $91.76 | $88.94 | $89.82 | $89.82 | 15,501 |
2020-12-31 | $91.00 | $91.20 | $90.83 | $91.19 | $91.19 | 3,554 |
2020-12-30 | $90.87 | $91.11 | $90.87 | $91.02 | $91.02 | 4,429 |
2020-12-29 | $90.80 | $90.80 | $90.06 | $90.53 | $90.53 | 13,277 |
2020-12-28 | $90.66 | $90.66 | $90.00 | $90.17 | $90.17 | 8,260 |
2020-12-24 | $90.61 | $90.72 | $90.23 | $90.47 | $90.47 | 7,337 |
2020-12-23 | $91.00 | $91.00 | $90.56 | $90.56 | $90.56 | 18,356 |
2020-12-22 | $90.59 | $90.67 | $90.33 | $90.49 | $90.49 | 14,530 |
2020-12-21 | $89.16 | $90.05 | $88.56 | $90.01 | $90.01 | 9,795 |
2020-12-18 | $90.66 | $90.66 | $89.66 | $89.96 | $89.96 | 6,709 |
2020-12-17 | $90.52 | $90.58 | $90.04 | $90.36 | $90.36 | 8,300 |
2020-12-16 | $89.82 | $89.91 | $89.48 | $89.81 | $89.81 | 15,376 |
2020-12-15 | $89.21 | $89.21 | $88.59 | $89.19 | $89.19 | 4,022 |
2020-12-14 | $89.24 | $89.24 | $88.25 | $88.25 | $88.25 | 2,975 |
2020-12-11 | $87.96 | $88.16 | $87.42 | $87.86 | $87.86 | 28,917 |
2020-12-10 | $86.90 | $88.30 | $86.46 | $88.25 | $88.25 | 11,030 |
2020-12-09 | $88.95 | $89.15 | $87.20 | $87.46 | $87.46 | 12,433 |
2020-12-08 | $88.46 | $88.87 | $88.25 | $88.71 | $88.71 | 11,751 |
2020-12-07 | $88.15 | $88.55 | $88.09 | $88.51 | $88.51 | 14,226 |
2020-12-04 | $87.53 | $88.22 | $87.40 | $88.17 | $88.17 | 17,041 |
2020-12-03 | $87.14 | $87.43 | $86.91 | $86.91 | $86.91 | 5,918 |
2020-12-02 | $86.35 | $86.79 | $85.93 | $86.74 | $86.74 | 8,437 |
2020-12-01 | $87.06 | $87.14 | $86.66 | $86.71 | $86.71 | 15,630 |
2020-11-30 | $86.28 | $86.44 | $84.91 | $85.81 | $85.81 | 28,214 |
2020-11-27 | $86.40 | $86.55 | $86.19 | $86.47 | $86.47 | 10,516 |
2020-11-25 | $86.01 | $86.04 | $85.49 | $85.99 | $85.99 | 20,482 |
2020-11-24 | $85.71 | $85.95 | $84.92 | $85.95 | $85.95 | 8,257 |
2020-11-23 | $84.79 | $85.02 | $84.36 | $84.81 | $84.80 | 5,519 |
2020-11-20 | $84.38 | $84.73 | $84.17 | $84.17 | $84.17 | 7,832 |
2020-11-19 | $83.69 | $84.29 | $83.55 | $84.26 | $84.26 | 10,363 |
2020-11-18 | $84.18 | $84.36 | $83.50 | $83.50 | $83.50 | 5,131 |
2020-11-17 | $83.24 | $83.96 | $83.10 | $83.78 | $83.78 | 5,536 |
2020-11-16 | $83.92 | $83.92 | $82.90 | $83.11 | $83.11 | 6,204 |
2020-11-13 | $82.53 | $83.06 | $82.17 | $82.94 | $82.94 | 5,513 |
2020-11-12 | $82.43 | $82.55 | $81.82 | $82.06 | $82.06 | 10,822 |
2020-11-11 | $81.68 | $82.17 | $81.60 | $82.17 | $82.17 | 21,307 |
2020-11-10 | $80.63 | $80.85 | $79.83 | $80.51 | $80.51 | 3,793 |
2020-11-09 | $84.65 | $85.31 | $82.08 | $82.17 | $82.17 | 5,667 |
2020-11-06 | $82.25 | $82.68 | $82.01 | $82.67 | $82.67 | 5,175 |
2020-11-05 | $82.64 | $82.64 | $81.94 | $82.33 | $82.33 | 4,827 |
2020-11-04 | $79.40 | $80.77 | $79.00 | $80.29 | $80.29 | 6,227 |
2020-11-03 | $76.24 | $77.50 | $76.24 | $77.30 | $77.30 | 5,301 |
2020-11-02 | $76.52 | $76.52 | $74.95 | $75.74 | $75.74 | 3,075 |
2020-10-30 | $77.00 | $77.00 | $73.90 | $75.30 | $75.30 | 8,748 |
2020-10-29 | $77.00 | $77.76 | $76.81 | $77.59 | $77.59 | 3,109 |
2020-10-28 | $77.61 | $77.61 | $75.92 | $75.95 | $75.95 | 12,697 |
2020-10-27 | $78.62 | $78.91 | $78.57 | $78.77 | $78.77 | 2,165 |
2020-10-26 | $79.65 | $79.67 | $77.65 | $78.43 | $78.43 | 3,708 |
2020-10-23 | $79.69 | $80.30 | $79.09 | $80.01 | $80.01 | 6,075 |
2020-10-22 | $80.06 | $80.06 | $78.98 | $79.55 | $79.55 | 7,454 |
2020-10-21 | $80.12 | $80.38 | $79.44 | $79.50 | $79.50 | 3,093 |
2020-10-20 | $79.60 | $80.28 | $79.46 | $79.62 | $79.62 | 9,251 |
2020-10-19 | $80.78 | $81.07 | $79.18 | $79.31 | $79.31 | 9,308 |
2020-10-16 | $80.92 | $81.29 | $80.30 | $80.30 | $80.30 | 13,576 |
2020-10-15 | $79.79 | $80.49 | $79.38 | $80.41 | $80.41 | 9,393 |
2020-10-14 | $81.72 | $81.90 | $80.38 | $80.69 | $80.69 | 7,159 |
2020-10-13 | $81.31 | $81.71 | $81.20 | $81.48 | $81.48 | 9,828 |
2020-10-12 | $81.16 | $81.78 | $80.72 | $81.26 | $81.26 | 15,591 |
2020-10-09 | $80.22 | $80.28 | $79.78 | $80.12 | $80.12 | 5,760 |
2020-10-08 | $79.95 | $79.95 | $79.28 | $79.44 | $79.44 | 7,336 |
2020-10-07 | $78.94 | $79.28 | $78.94 | $79.17 | $79.17 | 4,282 |
2020-10-06 | $78.95 | $79.08 | $77.52 | $77.91 | $77.91 | 11,340 |
2020-10-05 | $78.10 | $78.79 | $78.10 | $78.69 | $78.69 | 5,408 |
2020-10-02 | $78.08 | $78.15 | $77.06 | $77.28 | $77.28 | 4,897 |
2020-10-01 | $78.36 | $78.81 | $78.36 | $78.80 | $78.80 | 2,533 |
2020-09-30 | $77.46 | $78.02 | $76.88 | $77.58 | $77.58 | 10,428 |
2020-09-29 | $77.20 | $77.21 | $76.85 | $76.94 | $76.94 | 4,004 |
2020-09-28 | $76.78 | $77.25 | $76.63 | $77.12 | $77.12 | 5,814 |
2020-09-25 | $74.61 | $76.00 | $74.61 | $75.97 | $75.97 | 2,470 |
2020-09-24 | $74.25 | $74.91 | $74.24 | $74.41 | $74.41 | 2,741 |
2020-09-23 | $76.44 | $76.60 | $74.73 | $74.73 | $74.73 | 4,943 |
2020-09-22 | $75.86 | $76.65 | $75.21 | $76.65 | $76.65 | 11,474 |
2020-09-21 | $74.29 | $75.11 | $73.25 | $75.11 | $75.11 | 4,409 |
2020-09-18 | $76.18 | $76.27 | $74.63 | $75.36 | $75.36 | 6,677 |
2020-09-17 | $75.06 | $75.98 | $74.79 | $75.61 | $75.60 | 8,176 |
2020-09-16 | $77.38 | $77.40 | $76.56 | $76.56 | $76.56 | 8,173 |
2020-09-15 | $76.74 | $77.08 | $76.74 | $77.03 | $77.03 | 4,961 |
2020-09-14 | $75.17 | $76.01 | $75.10 | $75.87 | $75.87 | 4,715 |
2020-09-11 | $75.10 | $75.10 | $73.36 | $74.20 | $74.20 | 7,131 |
2020-09-10 | $76.36 | $76.85 | $74.35 | $74.77 | $74.77 | 4,416 |
2020-09-09 | $75.29 | $76.00 | $74.82 | $75.63 | $75.63 | 7,610 |
2020-09-08 | $74.50 | $75.56 | $74.30 | $74.30 | $74.30 | 7,537 |
2020-09-04 | $77.65 | $77.93 | $74.92 | $76.81 | $76.81 | 10,426 |
2020-09-03 | $80.25 | $80.53 | $77.20 | $77.82 | $77.82 | 6,021 |
2020-09-02 | $81.49 | $81.59 | $80.00 | $81.33 | $81.33 | 4,700 |
2020-09-01 | $79.72 | $80.78 | $79.70 | $80.78 | $80.78 | 6,156 |
2020-08-31 | $79.04 | $79.50 | $79.04 | $79.50 | $79.50 | 2,581 |
2020-08-28 | $78.61 | $79.05 | $78.61 | $78.98 | $78.98 | 10,449 |
2020-08-27 | $78.67 | $78.67 | $77.80 | $78.40 | $78.40 | 3,856 |
2020-08-26 | $77.25 | $78.39 | $77.23 | $78.38 | $78.38 | 3,258 |
2020-08-25 | $75.89 | $76.56 | $75.87 | $76.56 | $76.56 | 3,674 |
2020-08-24 | $76.20 | $76.26 | $75.59 | $75.75 | $75.75 | 3,925 |
2020-08-21 | $75.39 | $75.51 | $75.24 | $75.37 | $75.37 | 4,682 |
2020-08-20 | $74.25 | $75.39 | $74.25 | $75.35 | $75.35 | 4,448 |
2020-08-19 | $75.21 | $75.21 | $74.65 | $74.65 | $74.65 | 2,626 |
2020-08-18 | $74.87 | $74.95 | $74.72 | $74.85 | $74.85 | 3,080 |
2020-08-17 | $73.80 | $74.26 | $73.77 | $74.20 | $74.20 | 4,862 |
2020-08-14 | $73.17 | $73.47 | $73.11 | $73.31 | $73.31 | 1,724 |
2020-08-13 | $73.17 | $73.87 | $73.17 | $73.41 | $73.41 | 2,089 |
2020-08-12 | $73.00 | $73.32 | $73.00 | $73.11 | $73.11 | 3,059 |
2020-08-11 | $72.99 | $73.32 | $71.77 | $71.88 | $71.88 | 6,576 |
2020-08-10 | $73.39 | $73.39 | $72.38 | $72.70 | $72.70 | 7,886 |
2020-08-07 | $73.95 | $73.95 | $72.66 | $73.04 | $73.04 | 3,182 |
2020-08-06 | $73.50 | $74.18 | $73.47 | $74.18 | $74.18 | 3,537 |
2020-08-05 | $72.78 | $73.10 | $72.78 | $73.06 | $73.06 | 4,988 |
2020-08-04 | $71.91 | $72.23 | $71.81 | $72.20 | $72.20 | 4,497 |
2020-08-03 | $71.33 | $71.79 | $71.33 | $71.74 | $71.74 | 2,972 |
2020-07-31 | $70.54 | $70.62 | $69.92 | $70.59 | $70.59 | 1,557 |
2020-07-30 | $70.30 | $70.38 | $70.22 | $70.24 | $70.24 | 1,578 |
2020-07-29 | $69.58 | $70.41 | $69.58 | $70.34 | $70.34 | 1,244 |
2020-07-28 | $69.79 | $69.85 | $69.16 | $69.17 | $69.17 | 5,947 |
2020-07-27 | $69.22 | $69.98 | $69.22 | $69.81 | $69.81 | 3,622 |
2020-07-24 | $68.81 | $69.07 | $68.20 | $68.90 | $68.90 | 3,294 |
2020-07-23 | $70.55 | $70.90 | $69.42 | $69.45 | $69.45 | 4,054 |
2020-07-22 | $69.97 | $70.40 | $69.97 | $70.39 | $70.39 | 2,007 |
2020-07-21 | $70.76 | $70.76 | $69.91 | $69.91 | $69.90 | 9,190 |
2020-07-20 | $68.70 | $70.16 | $68.70 | $70.16 | $70.16 | 2,235 |
2020-07-17 | $68.24 | $68.66 | $68.24 | $68.57 | $68.57 | 3,388 |
2020-07-16 | $67.93 | $68.33 | $67.91 | $68.23 | $68.23 | 2,310 |
2020-07-15 | $69.01 | $69.01 | $68.27 | $68.97 | $68.97 | 9,455 |
2020-07-14 | $67.73 | $68.34 | $66.44 | $68.34 | $68.34 | 5,142 |
2020-07-13 | $69.80 | $70.05 | $67.42 | $67.42 | $67.42 | 7,167 |
2020-07-10 | $68.36 | $69.98 | $68.36 | $69.22 | $69.22 | 2,000 |
2020-07-09 | $69.16 | $69.30 | $67.41 | $68.51 | $68.51 | 9,543 |
2020-07-08 | $68.02 | $68.66 | $68.02 | $68.62 | $68.62 | 9,247 |
2020-07-07 | $68.13 | $68.55 | $67.57 | $67.58 | $67.58 | 19,100 |
2020-07-06 | $68.30 | $68.62 | $67.94 | $68.35 | $68.35 | 32,366 |
2020-07-02 | $67.91 | $67.91 | $66.99 | $66.99 | $66.98 | 6,704 |
2020-07-01 | $65.72 | $66.88 | $65.72 | $66.75 | $66.75 | 11,536 |
2020-06-30 | $64.92 | $65.74 | $64.82 | $65.74 | $65.74 | 7,302 |
2020-06-29 | $64.46 | $64.65 | $64.00 | $64.61 | $64.61 | 6,257 |
2020-06-26 | $65.45 | $65.47 | $63.99 | $64.16 | $64.16 | 26,071 |
2020-06-25 | $64.74 | $65.56 | $64.70 | $65.28 | $65.27 | 7,227 |
2020-06-24 | $66.52 | $66.74 | $64.71 | $64.87 | $64.87 | 14,041 |
2020-06-23 | $67.15 | $67.48 | $66.90 | $67.02 | $67.02 | 4,671 |
2020-06-22 | $66.27 | $66.83 | $66.21 | $66.69 | $66.69 | 13,632 |
2020-06-19 | $67.21 | $67.42 | $65.91 | $66.23 | $66.23 | 14,458 |
2020-06-18 | $66.01 | $66.57 | $66.01 | $66.48 | $66.48 | 6,000 |
2020-06-17 | $66.29 | $66.56 | $66.08 | $66.23 | $66.22 | 5,699 |
2020-06-16 | $66.33 | $66.41 | $65.30 | $65.97 | $65.97 | 1,612 |
2020-06-15 | $62.54 | $64.95 | $62.54 | $64.95 | $64.95 | 2,857 |
2020-06-12 | $64.80 | $65.01 | $63.26 | $63.93 | $63.93 | 5,896 |
2020-06-11 | $65.34 | $65.41 | $62.90 | $63.21 | $63.21 | 19,079 |
2020-06-10 | $67.06 | $67.49 | $66.96 | $67.22 | $67.22 | 2,409 |
2020-06-09 | $66.80 | $67.36 | $66.80 | $67.08 | $67.08 | 5,665 |
2020-06-08 | $66.66 | $67.39 | $66.64 | $67.39 | $67.39 | 20,525 |
2020-06-05 | $66.08 | $66.83 | $66.08 | $66.73 | $66.73 | 4,347 |
2020-06-04 | $65.39 | $65.57 | $64.59 | $64.99 | $64.98 | 21,561 |
2020-06-03 | $65.61 | $65.75 | $65.61 | $65.66 | $65.66 | 3,652 |
2020-06-02 | $64.97 | $65.17 | $64.68 | $65.15 | $65.15 | 7,800 |
2020-06-01 | $64.23 | $64.77 | $64.18 | $64.75 | $64.75 | 4,111 |
2020-05-29 | $64.01 | $64.23 | $64.01 | $64.23 | $64.23 | 810 |
2020-05-28 | $63.80 | $64.34 | $63.50 | $63.50 | $63.50 | 4,001 |
2020-05-27 | $63.69 | $63.69 | $62.39 | $63.68 | $63.68 | 6,435 |
2020-05-26 | $64.19 | $64.19 | $63.12 | $63.12 | $63.12 | 13,670 |
2020-05-22 | $62.40 | $62.50 | $62.22 | $62.44 | $62.44 | 4,665 |
2020-05-21 | $62.34 | $62.43 | $62.34 | $62.34 | $62.34 | 1,221 |
2020-05-20 | $62.61 | $62.68 | $62.31 | $62.52 | $62.52 | 2,980 |
2020-05-19 | $61.67 | $62.38 | $61.51 | $61.51 | $61.51 | 4,901 |
2020-05-18 | $61.56 | $62.22 | $61.56 | $62.02 | $62.01 | 3,412 |
2020-05-15 | $59.20 | $59.93 | $59.20 | $59.91 | $59.91 | 4,426 |
2020-05-14 | $57.74 | $59.26 | $57.74 | $59.26 | $59.26 | 781 |
2020-05-13 | $59.54 | $59.54 | $58.08 | $58.73 | $58.73 | 2,957 |
2020-05-12 | $60.55 | $61.13 | $59.78 | $59.78 | $59.78 | 34,126 |
2020-05-11 | $60.57 | $61.05 | $60.57 | $60.83 | $60.83 | 2,498 |
2020-05-08 | $60.24 | $60.91 | $60.24 | $60.76 | $60.76 | 2,367 |
2020-05-07 | $59.43 | $59.80 | $59.43 | $59.64 | $59.64 | 2,519 |
2020-05-06 | $57.56 | $58.33 | $57.56 | $58.00 | $58.00 | 3,540 |
2020-05-05 | $57.81 | $58.19 | $57.50 | $57.64 | $57.64 | 3,365 |
2020-05-04 | $55.60 | $56.73 | $55.60 | $56.73 | $56.73 | 12,131 |
2020-05-01 | $56.94 | $56.94 | $56.07 | $56.21 | $56.21 | 2,142 |
2020-04-30 | $58.61 | $58.62 | $57.72 | $58.10 | $58.10 | 4,776 |
2020-04-29 | $58.43 | $58.80 | $58.32 | $58.32 | $58.31 | 44,140 |
2020-04-28 | $58.05 | $58.05 | $56.19 | $56.36 | $56.36 | 11,211 |
2020-04-27 | $56.60 | $57.26 | $56.60 | $57.05 | $57.05 | 7,553 |
2020-04-24 | $55.76 | $56.13 | $55.25 | $56.10 | $56.10 | 2,283 |
2020-04-23 | $55.77 | $55.84 | $55.27 | $55.27 | $55.27 | 1,458 |
2020-04-22 | $55.25 | $55.30 | $54.90 | $55.23 | $55.23 | 889 |
2020-04-21 | $54.70 | $54.98 | $53.74 | $53.97 | $53.97 | 6,967 |
2020-04-20 | $55.85 | $56.51 | $55.85 | $55.88 | $55.88 | 2,490 |
2020-04-17 | $56.40 | $56.47 | $55.91 | $56.47 | $56.47 | 5,666 |
2020-04-16 | $54.82 | $55.10 | $54.51 | $55.10 | $55.10 | 18,888 |
2020-04-15 | $54.60 | $54.70 | $54.40 | $54.64 | $54.63 | 6,395 |
2020-04-14 | $54.98 | $55.81 | $54.98 | $55.63 | $55.63 | 3,752 |
2020-04-13 | $52.88 | $53.91 | $52.86 | $53.91 | $53.91 | 5,653 |
2020-04-09 | $54.00 | $54.79 | $53.69 | $53.94 | $53.94 | 10,360 |
2020-04-08 | $51.77 | $53.25 | $51.65 | $53.25 | $53.25 | 3,381 |
2020-04-07 | $53.61 | $53.63 | $51.23 | $51.48 | $51.48 | 25,426 |
2020-04-06 | $50.00 | $51.38 | $50.00 | $51.38 | $51.38 | 4,223 |
2020-04-03 | $48.40 | $48.77 | $47.28 | $47.81 | $47.80 | 8,449 |
2020-04-02 | $47.89 | $49.22 | $47.72 | $48.63 | $48.63 | 7,310 |
2020-04-01 | $49.01 | $49.22 | $48.34 | $48.34 | $48.34 | 3,567 |
2020-03-31 | $51.46 | $52.27 | $50.72 | $50.93 | $50.93 | 29,587 |
2020-03-30 | $51.09 | $51.73 | $50.27 | $51.70 | $51.70 | 9,229 |
2020-03-27 | $50.77 | $51.30 | $50.12 | $50.55 | $50.54 | 7,692 |
2020-03-26 | $51.30 | $52.90 | $50.94 | $52.90 | $52.90 | 15,423 |
2020-03-25 | $50.54 | $51.93 | $49.11 | $50.39 | $50.39 | 12,441 |
2020-03-24 | $47.13 | $49.27 | $47.13 | $49.21 | $49.10 | 49,482 |
2020-03-23 | $44.99 | $45.22 | $42.94 | $44.68 | $44.58 | 35,179 |
2020-03-20 | $47.04 | $47.53 | $44.72 | $44.72 | $44.62 | 20,069 |
2020-03-19 | $44.23 | $46.62 | $43.30 | $46.37 | $46.27 | 15,482 |
2020-03-18 | $45.67 | $45.91 | $41.73 | $44.32 | $44.22 | 47,468 |
2020-03-17 | $47.62 | $48.97 | $45.07 | $48.28 | $48.17 | 20,592 |
2020-03-16 | $46.65 | $49.69 | $45.33 | $46.50 | $46.40 | 25,995 |
2020-03-13 | $52.37 | $52.91 | $49.88 | $52.91 | $52.79 | 10,853 |
2020-03-12 | $50.33 | $52.16 | $48.93 | $49.49 | $49.38 | 15,391 |
2020-03-11 | $55.60 | $55.60 | $54.20 | $54.68 | $54.56 | 6,834 |
2020-03-10 | $56.38 | $57.66 | $55.50 | $57.66 | $57.54 | 6,332 |
2020-03-09 | $54.75 | $56.31 | $54.45 | $54.90 | $54.77 | 9,757 |
2020-03-06 | $59.16 | $59.79 | $58.43 | $59.54 | $59.41 | 4,534 |
2020-03-05 | $61.75 | $62.14 | $61.03 | $61.03 | $60.89 | 1,791 |
2020-03-04 | $62.12 | $63.34 | $61.86 | $63.34 | $63.20 | 26,559 |
2020-03-03 | $63.39 | $63.90 | $60.72 | $61.14 | $61.00 | 16,501 |
2020-03-02 | $60.68 | $63.00 | $60.47 | $63.00 | $62.86 | 28,860 |
2020-02-28 | $59.11 | $60.77 | $59.03 | $60.77 | $60.64 | 20,800 |
2020-02-27 | $61.76 | $62.62 | $61.15 | $61.17 | $61.03 | 12,747 |
2020-02-26 | $65.01 | $65.01 | $63.40 | $63.50 | $63.36 | 9,709 |
2020-02-25 | $66.47 | $66.47 | $63.79 | $64.04 | $63.90 | 13,729 |
2020-02-24 | $66.33 | $66.75 | $66.00 | $66.24 | $66.09 | 14,771 |
2020-02-21 | $68.94 | $68.98 | $68.65 | $68.96 | $68.81 | 3,310 |
2020-02-20 | $69.92 | $70.10 | $68.89 | $69.86 | $69.70 | 10,495 |
2020-02-19 | $69.50 | $70.10 | $69.50 | $69.94 | $69.78 | 15,610 |
2020-02-18 | $69.16 | $69.30 | $69.05 | $69.18 | $69.03 | 4,426 |
2020-02-14 | $69.00 | $69.05 | $68.75 | $69.03 | $68.88 | 10,629 |
2020-02-13 | $68.32 | $69.05 | $68.32 | $68.89 | $68.74 | 2,783 |
2020-02-12 | $68.60 | $68.72 | $68.60 | $68.68 | $68.52 | 5,331 |
2020-02-11 | $68.38 | $68.59 | $68.16 | $68.17 | $68.02 | 8,123 |
2020-02-10 | $67.23 | $67.93 | $67.23 | $67.93 | $67.78 | 3,050 |
2020-02-07 | $67.54 | $67.54 | $67.27 | $67.36 | $67.21 | 2,818 |
2020-02-06 | $67.79 | $67.89 | $67.72 | $67.73 | $67.58 | 3,993 |
2020-02-05 | $67.86 | $68.03 | $67.30 | $67.45 | $67.30 | 4,364 |
2020-02-04 | $66.93 | $67.24 | $66.68 | $67.13 | $66.98 | 2,762 |
2020-02-03 | $65.51 | $66.06 | $65.51 | $66.06 | $65.91 | 3,868 |
2020-01-31 | $65.62 | $65.62 | $64.93 | $64.93 | $64.79 | 6,392 |
2020-01-30 | $65.55 | $65.76 | $65.12 | $65.76 | $65.62 | 4,839 |
2020-01-29 | $66.14 | $66.22 | $65.77 | $65.77 | $65.62 | 3,992 |
2020-01-28 | $65.29 | $66.00 | $65.26 | $65.83 | $65.69 | 2,463 |
2020-01-27 | $64.66 | $65.14 | $64.39 | $64.87 | $64.73 | 12,616 |
2020-01-24 | $66.58 | $66.63 | $65.86 | $66.04 | $65.89 | 3,373 |
2020-01-23 | $66.39 | $66.72 | $66.37 | $66.72 | $66.57 | 3,931 |
2020-01-22 | $66.64 | $66.84 | $66.31 | $66.37 | $66.22 | 7,150 |
2020-01-21 | $66.26 | $66.60 | $66.26 | $66.34 | $66.19 | 2,924 |
2020-01-17 | $66.50 | $66.53 | $66.32 | $66.53 | $66.38 | 5,400 |
2020-01-16 | $66.11 | $66.19 | $65.84 | $66.19 | $66.04 | 2,018 |
2020-01-15 | $65.30 | $65.84 | $65.30 | $65.66 | $65.51 | 5,024 |
2020-01-14 | $65.43 | $65.43 | $65.13 | $65.27 | $65.13 | 3,863 |
2020-01-13 | $64.69 | $65.31 | $64.69 | $65.27 | $65.13 | 16,127 |
2020-01-10 | $64.81 | $64.85 | $64.44 | $64.44 | $64.30 | 5,906 |
2020-01-09 | $64.93 | $64.93 | $64.62 | $64.69 | $64.54 | 10,240 |
2020-01-08 | $64.33 | $64.60 | $64.07 | $64.47 | $64.32 | 10,049 |
2020-01-07 | $64.05 | $64.30 | $64.05 | $64.13 | $63.99 | 5,283 |
2020-01-06 | $63.10 | $63.93 | $63.10 | $63.93 | $63.79 | 3,996 |
2020-01-03 | $63.41 | $63.90 | $63.41 | $63.69 | $63.54 | 20,893 |
2020-01-02 | $63.78 | $64.15 | $63.65 | $64.15 | $64.01 | 3,904 |
2019-12-31 | $63.16 | $63.44 | $63.11 | $63.42 | $63.28 | 17,560 |
2019-12-30 | $63.45 | $63.50 | $63.08 | $63.15 | $63.01 | 11,196 |
2019-12-27 | $64.11 | $64.11 | $63.68 | $63.68 | $63.54 | 3,225 |
2019-12-26 | $63.76 | $63.82 | $63.76 | $63.82 | $63.67 | 1,240 |
2019-12-24 | $63.46 | $63.51 | $63.46 | $63.51 | $63.37 | 660 |
2019-12-23 | $63.42 | $63.54 | $63.42 | $63.51 | $63.36 | 3,160 |
2019-12-20 | $63.19 | $63.42 | $63.19 | $63.42 | $63.27 | 2,204 |
2019-12-19 | $62.88 | $63.16 | $62.88 | $63.08 | $62.93 | 1,762 |
2019-12-18 | $62.69 | $63.01 | $62.66 | $62.66 | $62.51 | 1,748 |
2019-12-17 | $62.33 | $62.52 | $62.31 | $62.50 | $62.35 | 3,291 |
2019-12-16 | $62.18 | $62.67 | $62.18 | $62.34 | $62.19 | 2,219 |
2019-12-13 | $62.15 | $62.15 | $62.05 | $62.12 | $61.97 | 1,318 |
2019-12-12 | $61.76 | $61.99 | $61.76 | $61.96 | $61.82 | 1,603 |
2019-12-11 | $61.44 | $61.50 | $61.37 | $61.44 | $61.30 | 2,411 |
2019-12-10 | $65.28 | $65.28 | $61.18 | $61.18 | $61.04 | 2,118 |
2019-12-09 | $61.77 | $61.77 | $61.15 | $61.15 | $61.01 | 2,598 |
2019-12-06 | $61.02 | $61.24 | $61.02 | $61.19 | $61.04 | 2,813 |
2019-12-05 | $60.67 | $60.72 | $60.47 | $60.72 | $60.58 | 902 |
2019-12-04 | $60.55 | $60.95 | $60.55 | $60.60 | $60.45 | 2,454 |
2019-12-03 | $59.51 | $60.24 | $59.51 | $60.24 | $60.10 | 1,787 |
2019-12-02 | $60.94 | $60.94 | $60.18 | $60.40 | $60.26 | 4,869 |
2019-11-29 | $60.94 | $60.94 | $60.94 | $60.94 | $60.80 | 148 |
2019-11-27 | $60.80 | $61.02 | $60.80 | $61.02 | $60.88 | 3,838 |
2019-11-26 | $60.62 | $60.72 | $60.61 | $60.70 | $60.56 | 5,905 |
2019-11-25 | $60.55 | $60.88 | $60.52 | $60.88 | $60.74 | 4,613 |
2019-11-22 | $60.05 | $60.22 | $60.05 | $60.17 | $60.03 | 1,913 |
2019-11-21 | $59.93 | $60.12 | $59.78 | $60.00 | $59.86 | 7,147 |
2019-11-20 | $59.85 | $60.12 | $59.56 | $59.92 | $59.78 | 13,688 |
2019-11-19 | $60.03 | $60.15 | $59.90 | $60.05 | $59.91 | 6,942 |
2019-11-18 | $59.56 | $59.98 | $59.56 | $59.87 | $59.73 | 7,079 |
2019-11-15 | $59.24 | $59.61 | $59.24 | $59.61 | $59.47 | 3,950 |
2019-11-14 | $58.81 | $59.05 | $58.75 | $59.03 | $58.89 | 2,769 |
2019-11-13 | $58.64 | $58.92 | $58.64 | $58.83 | $58.69 | 1,287 |
2019-11-12 | $58.82 | $59.18 | $58.82 | $58.99 | $58.85 | 3,686 |
2019-11-11 | $58.42 | $58.61 | $58.42 | $58.61 | $58.47 | 936 |
2019-11-08 | $58.38 | $58.66 | $58.30 | $58.66 | $58.53 | 4,114 |
2019-11-07 | $58.11 | $58.36 | $58.11 | $58.23 | $58.09 | 4,569 |
2019-11-06 | $58.00 | $58.00 | $57.72 | $57.84 | $57.71 | 6,487 |
2019-11-05 | $58.48 | $58.48 | $58.20 | $58.20 | $58.07 | 1,488 |
2019-11-04 | $58.56 | $58.56 | $58.35 | $58.40 | $58.27 | 5,906 |
2019-11-01 | $57.90 | $58.34 | $57.90 | $58.29 | $58.15 | 22,903 |
2019-10-31 | $57.78 | $57.78 | $57.20 | $57.53 | $57.40 | 2,453 |
2019-10-30 | $57.81 | $57.94 | $57.53 | $57.89 | $57.75 | 3,996 |
2019-10-29 | $57.43 | $58.00 | $57.43 | $57.54 | $57.41 | 3,857 |
2019-10-28 | $57.38 | $57.69 | $55.83 | $57.58 | $57.44 | 5,754 |
2019-10-25 | $56.79 | $57.31 | $56.70 | $57.24 | $57.10 | 5,265 |
2019-10-24 | $56.80 | $56.88 | $56.61 | $56.85 | $56.72 | 5,775 |
2019-10-23 | $56.25 | $56.42 | $56.10 | $56.38 | $56.25 | 2,196 |
2019-10-22 | $56.71 | $56.81 | $56.30 | $56.30 | $56.17 | 3,694 |
2019-10-21 | $56.43 | $56.59 | $56.30 | $56.59 | $56.45 | 1,750 |
2019-10-18 | $56.59 | $56.59 | $56.14 | $56.14 | $56.01 | 769 |
2019-10-17 | $56.59 | $56.74 | $56.59 | $56.60 | $56.47 | 9,780 |
2019-10-16 | $56.44 | $56.44 | $56.20 | $56.36 | $56.23 | 10,439 |
2019-10-15 | $56.09 | $56.78 | $56.09 | $56.60 | $56.46 | 5,537 |
2019-10-14 | $55.68 | $55.84 | $55.64 | $55.77 | $55.64 | 1,917 |
2019-10-11 | $55.83 | $56.20 | $55.83 | $55.84 | $55.71 | 4,550 |
2019-10-10 | $54.80 | $55.08 | $54.77 | $55.03 | $54.90 | 3,675 |
2019-10-09 | $54.94 | $55.18 | $54.91 | $55.06 | $54.93 | 4,233 |
2019-10-08 | $55.14 | $55.14 | $54.49 | $54.49 | $54.36 | 6,398 |
2019-10-07 | $55.52 | $55.75 | $55.43 | $55.59 | $55.46 | 4,058 |
2019-10-04 | $54.84 | $55.62 | $54.84 | $55.62 | $55.49 | 7,305 |
2019-10-03 | $54.10 | $54.82 | $53.52 | $54.82 | $54.69 | 12,540 |
2019-10-02 | $54.81 | $54.81 | $53.97 | $54.14 | $54.01 | 5,463 |
2019-10-01 | $55.85 | $55.97 | $55.02 | $55.08 | $54.95 | 24,386 |
2019-09-30 | $55.52 | $55.71 | $55.48 | $55.67 | $55.54 | 5,661 |
2019-09-27 | $56.28 | $56.34 | $55.31 | $55.34 | $55.21 | 2,698 |
2019-09-26 | $56.70 | $56.70 | $56.20 | $56.26 | $56.13 | 3,512 |
2019-09-25 | $56.32 | $56.76 | $56.07 | $56.76 | $56.63 | 4,516 |
2019-09-24 | $56.55 | $56.55 | $56.25 | $56.33 | $56.20 | 3,926 |
2019-09-23 | $57.47 | $57.47 | $57.16 | $57.38 | $57.13 | 23,839 |
2019-09-20 | $57.85 | $57.87 | $57.22 | $57.51 | $57.26 | 3,145 |
2019-09-19 | $57.76 | $58.01 | $57.76 | $57.78 | $57.53 | 2,927 |
2019-09-18 | $57.72 | $57.72 | $57.20 | $57.67 | $57.42 | 2,100 |
2019-09-17 | $57.71 | $57.80 | $57.62 | $57.80 | $57.54 | 3,375 |
2019-09-16 | $57.41 | $57.69 | $57.41 | $57.69 | $57.44 | 3,500 |
2019-09-13 | $57.71 | $57.71 | $57.65 | $57.69 | $57.43 | 1,500 |
2019-09-12 | $57.75 | $57.75 | $57.41 | $57.41 | $57.16 | 2,180 |
2019-09-11 | $57.11 | $57.33 | $57.11 | $57.30 | $57.05 | 2,800 |
2019-09-10 | $56.82 | $57.06 | $56.77 | $56.95 | $56.70 | 1,990 |
2019-09-09 | $57.54 | $57.54 | $56.94 | $57.21 | $56.96 | 45,705 |
2019-09-06 | $57.70 | $57.70 | $57.33 | $57.33 | $57.08 | 1,989 |
2019-09-05 | $57.41 | $57.77 | $57.41 | $57.64 | $57.39 | 4,500 |
2019-09-04 | $56.71 | $56.82 | $56.70 | $56.79 | $56.54 | 4,254 |
2019-09-03 | $56.44 | $56.44 | $56.30 | $56.35 | $56.10 | 1,700 |
2019-08-30 | $57.10 | $57.10 | $56.67 | $57.03 | $56.78 | 22,623 |
2019-08-29 | $56.55 | $56.82 | $56.37 | $56.77 | $56.52 | 2,822 |
2019-08-28 | $55.56 | $56.02 | $55.56 | $55.97 | $55.72 | 1,811 |
2019-08-27 | $56.51 | $56.51 | $55.61 | $55.74 | $55.50 | 3,053 |
2019-08-26 | $56.04 | $56.04 | $55.66 | $56.04 | $55.79 | 2,464 |
2019-08-23 | $56.64 | $57.00 | $55.34 | $55.34 | $55.10 | 12,869 |
2019-08-22 | $56.96 | $56.96 | $56.52 | $56.86 | $56.61 | 1,378 |
2019-08-21 | $56.90 | $57.11 | $56.82 | $57.03 | $56.78 | 2,560 |
2019-08-20 | $56.62 | $56.82 | $56.42 | $56.57 | $56.32 | 16,671 |
2019-08-19 | $56.92 | $57.03 | $56.53 | $56.81 | $56.56 | 2,114 |
2019-08-16 | $56.11 | $56.54 | $56.08 | $56.54 | $56.29 | 2,921 |
2019-08-15 | $55.89 | $55.95 | $55.37 | $55.64 | $55.39 | 3,880 |
2019-08-14 | $56.41 | $56.41 | $55.52 | $55.54 | $55.30 | 11,990 |
2019-08-13 | $56.83 | $57.96 | $56.40 | $57.22 | $56.97 | 31,516 |
2019-08-12 | $56.94 | $56.95 | $56.65 | $56.83 | $56.58 | 1,700 |
2019-08-09 | $57.46 | $57.49 | $56.98 | $57.36 | $57.10 | 3,685 |
2019-08-08 | $56.90 | $57.60 | $56.90 | $57.57 | $57.31 | 2,251 |
2019-08-07 | $55.58 | $56.28 | $55.26 | $56.28 | $56.03 | 3,452 |
2019-08-06 | $56.05 | $56.29 | $55.68 | $56.29 | $56.04 | 10,250 |
2019-08-05 | $56.06 | $56.13 | $55.13 | $55.51 | $55.27 | 9,054 |
2019-08-02 | $57.11 | $57.37 | $56.78 | $57.25 | $57.00 | 3,782 |
2019-08-01 | $58.64 | $59.10 | $57.70 | $57.84 | $57.59 | 6,727 |
2019-07-31 | $58.95 | $59.05 | $57.93 | $58.40 | $58.14 | 19,439 |
2019-07-30 | $58.95 | $59.09 | $58.95 | $58.97 | $58.71 | 3,253 |
2019-07-29 | $59.94 | $59.94 | $59.34 | $59.51 | $59.25 | 2,567 |
2019-07-26 | $59.87 | $59.99 | $59.76 | $59.98 | $59.71 | 3,638 |
2019-07-25 | $59.46 | $59.58 | $59.43 | $59.46 | $59.20 | 2,803 |
2019-07-24 | $59.12 | $59.73 | $59.12 | $59.73 | $59.47 | 4,325 |
2019-07-23 | $58.99 | $59.24 | $58.87 | $59.24 | $58.98 | 7,576 |
2019-07-22 | $58.76 | $58.88 | $58.66 | $58.79 | $58.53 | 1,967 |
2019-07-19 | $60.35 | $60.35 | $58.67 | $58.67 | $58.41 | 1,631 |
2019-07-18 | $58.89 | $59.21 | $58.74 | $59.21 | $58.95 | 4,306 |
2019-07-17 | $59.54 | $59.57 | $59.27 | $59.27 | $59.01 | 5,693 |
2019-07-16 | $59.86 | $59.86 | $59.59 | $59.62 | $59.35 | 1,048 |
2019-07-15 | $59.71 | $59.73 | $59.67 | $59.70 | $59.44 | 2,382 |
2019-07-12 | $59.63 | $59.87 | $59.62 | $59.87 | $59.60 | 4,275 |
2019-07-11 | $60.59 | $60.59 | $59.47 | $59.58 | $59.32 | 981 |
2019-07-10 | $59.56 | $59.62 | $59.48 | $59.55 | $59.28 | 4,254 |
2019-07-09 | $58.82 | $59.25 | $58.76 | $59.25 | $58.99 | 2,666 |
2019-07-08 | $59.79 | $59.79 | $59.03 | $59.10 | $58.84 | 2,232 |
2019-07-05 | $59.26 | $59.71 | $59.15 | $59.36 | $59.10 | 7,968 |
2019-07-03 | $59.41 | $59.46 | $59.40 | $59.46 | $59.20 | 17,456 |
2019-07-02 | $59.91 | $59.91 | $58.87 | $58.99 | $58.73 | 5,264 |
2019-07-01 | $58.96 | $59.01 | $58.72 | $58.93 | $58.68 | 5,083 |
2019-06-28 | $57.95 | $58.19 | $57.94 | $58.19 | $57.93 | 4,292 |
2019-06-27 | $57.60 | $57.84 | $57.55 | $57.84 | $57.58 | 2,227 |
2019-06-26 | $58.73 | $58.73 | $57.28 | $57.35 | $57.10 | 12,727 |
2019-06-25 | $58.14 | $58.28 | $57.45 | $57.52 | $57.27 | 8,276 |
2019-06-24 | $58.37 | $58.45 | $58.13 | $58.13 | $57.87 | 1,946 |
2019-06-21 | $58.71 | $58.80 | $58.53 | $58.66 | $58.35 | 16,218 |
2019-06-20 | $58.75 | $58.80 | $58.45 | $58.78 | $58.47 | 4,501 |
2019-06-19 | $57.81 | $58.16 | $57.68 | $58.09 | $57.78 | 3,141 |
2019-06-18 | $57.45 | $58.02 | $57.45 | $57.66 | $57.35 | 5,008 |
2019-06-17 | $56.78 | $57.13 | $56.68 | $57.04 | $56.74 | 5,915 |
2019-06-14 | $56.71 | $56.71 | $56.56 | $56.69 | $56.39 | 948 |
2019-06-13 | $56.80 | $56.82 | $56.67 | $56.69 | $56.39 | 1,660 |
2019-06-12 | $56.69 | $56.73 | $56.47 | $56.57 | $56.27 | 9,281 |
2019-06-11 | $57.18 | $57.18 | $56.66 | $56.73 | $56.43 | 3,165 |
2019-06-10 | $57.08 | $57.30 | $56.86 | $56.86 | $56.56 | 930 |
2019-06-07 | $56.49 | $56.97 | $56.49 | $56.76 | $56.45 | 4,631 |
2019-06-06 | $56.00 | $56.20 | $55.82 | $56.20 | $55.90 | 3,919 |
2019-06-05 | $55.54 | $56.00 | $55.50 | $56.00 | $55.70 | 7,366 |
2019-06-04 | $54.59 | $55.52 | $54.59 | $55.52 | $55.23 | 3,551 |
2019-06-03 | $54.28 | $54.69 | $53.84 | $54.08 | $53.79 | 4,323 |
2019-05-31 | $54.90 | $55.04 | $54.67 | $54.72 | $54.43 | 3,223 |
2019-05-30 | $55.67 | $55.67 | $55.32 | $55.46 | $55.17 | 5,441 |
2019-05-29 | $55.57 | $55.57 | $55.11 | $55.47 | $55.17 | 4,400 |
2019-05-28 | $56.49 | $56.49 | $55.88 | $55.96 | $55.66 | 1,825 |
2019-05-24 | $56.56 | $56.56 | $56.08 | $56.20 | $55.90 | 6,281 |
2019-05-23 | $56.55 | $56.55 | $55.86 | $56.18 | $55.89 | 7,988 |
2019-05-22 | $57.35 | $57.54 | $57.17 | $57.24 | $56.94 | 3,474 |
2019-05-21 | $57.25 | $57.56 | $57.25 | $57.51 | $57.21 | 3,803 |
2019-05-20 | $57.00 | $57.00 | $56.65 | $56.93 | $56.63 | 3,679 |
2019-05-17 | $57.65 | $58.13 | $57.44 | $57.53 | $57.23 | 4,444 |
2019-05-16 | $57.44 | $58.18 | $57.44 | $57.95 | $57.64 | 6,724 |
2019-05-15 | $56.63 | $57.51 | $56.48 | $57.39 | $57.09 | 8,178 |
2019-05-14 | $56.49 | $57.16 | $56.49 | $56.95 | $56.65 | 3,673 |
2019-05-13 | $56.54 | $56.60 | $56.08 | $56.15 | $55.85 | 3,902 |
2019-05-10 | $57.50 | $58.09 | $56.84 | $58.09 | $57.78 | 5,580 |
2019-05-09 | $57.64 | $57.86 | $57.01 | $57.76 | $57.45 | 26,435 |
2019-05-08 | $58.15 | $58.48 | $58.15 | $58.17 | $57.86 | 2,883 |
2019-05-07 | $59.30 | $59.30 | $58.00 | $58.42 | $58.11 | 10,906 |
2019-05-06 | $58.60 | $59.54 | $58.59 | $59.53 | $59.21 | 9,543 |
2019-05-03 | $59.64 | $59.75 | $59.55 | $59.75 | $59.43 | 6,661 |
2019-05-02 | $59.50 | $59.59 | $58.92 | $59.17 | $58.86 | 8,133 |
2019-05-01 | $60.24 | $60.24 | $59.61 | $59.61 | $59.30 | 12,159 |
2019-04-30 | $60.01 | $60.03 | $59.75 | $60.03 | $59.71 | 7,181 |
2019-04-29 | $59.94 | $60.11 | $59.93 | $60.02 | $59.70 | 8,781 |
2019-04-26 | $59.35 | $59.79 | $59.35 | $59.79 | $59.47 | 4,254 |
2019-04-25 | $58.92 | $59.46 | $58.92 | $59.29 | $58.97 | 10,173 |
2019-04-24 | $59.09 | $59.11 | $59.00 | $59.03 | $58.71 | 10,044 |
2019-04-23 | $58.61 | $59.19 | $58.45 | $59.14 | $58.83 | 2,786 |
2019-04-22 | $57.98 | $58.46 | $57.98 | $58.46 | $58.15 | 3,264 |
2019-04-18 | $58.20 | $58.30 | $57.95 | $58.25 | $57.94 | 4,225 |
2019-04-17 | $58.60 | $58.60 | $58.02 | $58.18 | $57.87 | 3,238 |
2019-04-16 | $58.83 | $58.83 | $58.22 | $58.27 | $57.96 | 6,170 |
2019-04-15 | $58.49 | $58.51 | $58.28 | $58.51 | $58.20 | 3,041 |
2019-04-12 | $58.54 | $58.60 | $58.48 | $58.56 | $58.25 | 1,492 |
2019-04-11 | $58.50 | $58.50 | $58.24 | $58.36 | $58.05 | 2,880 |
2019-04-10 | $58.05 | $58.37 | $58.05 | $58.32 | $58.01 | 3,356 |
2019-04-09 | $57.88 | $58.00 | $57.83 | $57.86 | $57.55 | 3,004 |
2019-04-08 | $57.58 | $58.08 | $57.58 | $58.08 | $57.77 | 9,984 |
2019-04-05 | $57.94 | $58.05 | $57.94 | $58.00 | $57.69 | 3,515 |
2019-04-04 | $57.76 | $57.82 | $57.34 | $57.71 | $57.40 | 2,561 |
2019-04-03 | $57.72 | $57.91 | $57.63 | $57.71 | $57.40 | 1,861 |
2019-04-02 | $57.27 | $57.47 | $57.27 | $57.46 | $57.15 | 3,312 |
2019-04-01 | $56.99 | $57.34 | $56.89 | $57.34 | $57.04 | 6,260 |
2019-03-29 | $56.47 | $56.53 | $56.21 | $56.47 | $56.17 | 4,773 |
2019-03-28 | $56.21 | $56.21 | $56.00 | $56.11 | $55.81 | 1,473 |
2019-03-27 | $56.49 | $56.49 | $55.91 | $55.98 | $55.68 | 3,278 |
2019-03-26 | $56.60 | $56.77 | $56.27 | $56.40 | $56.10 | 3,194 |
2019-03-25 | $56.44 | $56.46 | $55.97 | $56.20 | $55.90 | 5,280 |
2019-03-22 | $57.39 | $57.39 | $56.44 | $56.44 | $55.82 | 4,108 |
2019-03-21 | $56.97 | $57.85 | $56.97 | $57.81 | $57.18 | 6,607 |
2019-03-20 | $57.16 | $57.26 | $56.79 | $56.98 | $56.36 | 6,208 |
2019-03-19 | $57.20 | $58.59 | $57.18 | $57.18 | $56.56 | 15,063 |
2019-03-18 | $57.12 | $57.17 | $56.92 | $57.10 | $56.48 | 1,430 |
2019-03-15 | $56.86 | $57.00 | $56.86 | $56.87 | $56.26 | 2,482 |
2019-03-14 | $56.68 | $56.84 | $56.66 | $56.66 | $56.05 | 13,491 |
2019-03-13 | $56.44 | $56.86 | $56.44 | $56.66 | $56.05 | 5,565 |
2019-03-12 | $56.17 | $56.34 | $56.03 | $56.11 | $55.50 | 4,297 |
2019-03-11 | $55.55 | $56.01 | $55.55 | $56.01 | $55.40 | 2,232 |
2019-03-08 | $54.72 | $55.13 | $54.60 | $55.13 | $54.53 | 6,933 |
2019-03-07 | $55.57 | $55.57 | $55.06 | $55.29 | $54.69 | 2,447 |
2019-03-06 | $55.88 | $55.88 | $55.52 | $55.59 | $54.99 | 5,670 |
2019-03-05 | $56.01 | $56.09 | $55.78 | $55.99 | $55.38 | 4,108 |
2019-03-04 | $56.91 | $57.22 | $55.61 | $55.95 | $55.34 | 6,410 |
2019-03-01 | $56.50 | $56.60 | $56.29 | $56.51 | $55.90 | 14,618 |
2019-02-28 | $56.11 | $56.25 | $55.99 | $55.99 | $55.39 | 4,631 |
2019-02-27 | $56.53 | $56.53 | $56.06 | $56.32 | $55.71 | 3,577 |
2019-02-26 | $56.57 | $56.81 | $56.52 | $56.70 | $56.08 | 9,944 |
2019-02-25 | $58.22 | $58.22 | $56.68 | $56.68 | $56.07 | 12,840 |
2019-02-22 | $56.49 | $56.58 | $56.33 | $56.49 | $55.88 | 30,224 |
2019-02-21 | $56.65 | $56.65 | $56.11 | $56.29 | $55.68 | 5,831 |
2019-02-20 | $56.48 | $56.55 | $56.21 | $56.44 | $55.83 | 18,759 |
2019-02-19 | $56.06 | $56.47 | $56.06 | $56.37 | $55.76 | 2,382 |
2019-02-15 | $55.93 | $56.13 | $55.88 | $56.13 | $55.52 | 5,942 |
2019-02-14 | $55.34 | $55.73 | $55.21 | $55.66 | $55.06 | 10,488 |
2019-02-13 | $55.83 | $55.92 | $55.47 | $55.47 | $54.87 | 3,518 |
2019-02-12 | $54.90 | $55.38 | $54.90 | $55.35 | $54.75 | 4,780 |
2019-02-11 | $54.89 | $54.95 | $54.59 | $54.65 | $54.05 | 5,177 |
2019-02-08 | $54.35 | $54.70 | $54.21 | $54.70 | $54.11 | 6,162 |
2019-02-07 | $54.75 | $54.79 | $54.34 | $54.79 | $54.20 | 17,265 |
2019-02-06 | $55.71 | $55.71 | $54.92 | $55.18 | $54.58 | 6,122 |
2019-02-05 | $55.03 | $55.45 | $55.03 | $55.31 | $54.71 | 14,979 |
2019-02-04 | $54.87 | $54.95 | $54.39 | $54.93 | $54.34 | 10,761 |
2019-02-01 | $54.24 | $54.72 | $54.16 | $54.57 | $53.98 | 18,954 |
2019-01-31 | $53.98 | $54.58 | $53.98 | $54.40 | $53.81 | 10,226 |
2019-01-30 | $52.88 | $53.87 | $52.88 | $53.75 | $53.17 | 8,734 |
2019-01-29 | $52.79 | $53.32 | $52.46 | $52.66 | $52.09 | 7,267 |
2019-01-28 | $52.90 | $52.90 | $51.32 | $52.80 | $52.23 | 6,043 |
2019-01-25 | $53.24 | $53.24 | $52.86 | $53.02 | $52.45 | 15,901 |
2019-01-24 | $51.92 | $52.43 | $51.85 | $52.43 | $51.86 | 15,743 |
2019-01-23 | $52.13 | $52.38 | $51.50 | $51.86 | $51.30 | 6,250 |
2019-01-22 | $52.43 | $52.48 | $51.59 | $51.68 | $51.12 | 32,058 |
2019-01-18 | $52.84 | $52.87 | $52.33 | $52.72 | $52.15 | 16,198 |
2019-01-17 | $51.74 | $52.31 | $51.74 | $52.22 | $51.66 | 9,753 |
2019-01-16 | $51.95 | $52.27 | $51.95 | $52.05 | $51.49 | 6,222 |
2019-01-15 | $51.28 | $52.00 | $51.28 | $51.74 | $51.18 | 369,691 |
2019-01-14 | $51.88 | $51.88 | $51.11 | $51.30 | $50.74 | 8,334 |
2019-01-11 | $51.76 | $51.90 | $51.42 | $51.90 | $51.33 | 4,944 |
2019-01-10 | $51.07 | $51.69 | $50.90 | $51.69 | $51.13 | 8,232 |
2019-01-09 | $51.42 | $51.76 | $51.28 | $51.40 | $50.84 | 7,534 |
2019-01-08 | $51.77 | $51.77 | $50.46 | $50.99 | $50.44 | 69,495 |
2019-01-07 | $50.08 | $50.81 | $49.88 | $50.55 | $50.00 | 22,773 |
2019-01-04 | $49.42 | $50.29 | $49.35 | $50.16 | $49.62 | 16,129 |
2019-01-03 | $48.68 | $48.86 | $47.97 | $48.08 | $47.56 | 5,491 |
2019-01-02 | $48.70 | $49.60 | $48.70 | $49.34 | $48.81 | 4,404 |
2018-12-31 | $49.13 | $49.26 | $48.63 | $49.13 | $48.60 | 27,454 |
2018-12-28 | $48.99 | $49.21 | $48.55 | $48.78 | $48.25 | 25,201 |
2018-12-27 | $47.79 | $48.78 | $47.05 | $48.78 | $48.25 | 28,171 |
2018-12-26 | $46.20 | $48.43 | $46.03 | $48.43 | $47.91 | 16,309 |
2018-12-24 | $46.16 | $46.98 | $45.78 | $46.00 | $45.50 | 26,835 |
2018-12-21 | $48.79 | $48.79 | $47.10 | $47.20 | $46.61 | 12,681 |
2018-12-20 | $48.04 | $49.56 | $48.04 | $48.67 | $48.06 | 15,527 |
2018-12-19 | $50.39 | $51.07 | $49.44 | $49.73 | $49.11 | 9,433 |
2018-12-18 | $50.65 | $50.90 | $50.14 | $50.53 | $49.91 | 45,854 |
2018-12-17 | $51.03 | $51.47 | $50.09 | $50.33 | $49.70 | 20,349 |
2018-12-14 | $52.00 | $52.19 | $51.50 | $51.50 | $50.86 | 10,661 |
2018-12-13 | $52.61 | $52.67 | $52.19 | $52.40 | $51.75 | 8,252 |
2018-12-12 | $52.60 | $53.27 | $52.60 | $52.68 | $52.02 | 12,567 |
2018-12-11 | $52.88 | $52.93 | $51.77 | $51.99 | $51.34 | 15,210 |
2018-12-10 | $51.31 | $52.22 | $50.94 | $52.09 | $51.44 | 10,054 |
2018-12-07 | $53.51 | $53.51 | $51.96 | $52.03 | $51.39 | 1,665 |
2018-12-06 | $51.87 | $53.36 | $51.87 | $53.33 | $52.67 | 11,292 |
2018-12-04 | $55.01 | $55.06 | $53.37 | $53.37 | $52.71 | 3,615 |
2018-12-03 | $55.50 | $55.52 | $55.03 | $55.30 | $54.61 | 7,845 |
2018-11-30 | $53.66 | $54.40 | $53.66 | $54.40 | $53.72 | 838 |
2018-11-29 | $54.15 | $54.36 | $53.91 | $54.36 | $53.68 | 2,089 |
2018-11-28 | $53.09 | $54.24 | $52.94 | $54.24 | $53.56 | 6,188 |
2018-11-27 | $52.40 | $52.79 | $52.40 | $52.67 | $52.01 | 5,185 |
2018-11-26 | $52.06 | $52.66 | $52.06 | $52.61 | $51.96 | 8,779 |
2018-11-23 | $51.58 | $51.64 | $51.41 | $51.50 | $50.85 | 6,880 |
2018-11-21 | $51.69 | $51.95 | $51.26 | $51.58 | $50.93 | 23,980 |
2018-11-20 | $50.97 | $51.32 | $50.41 | $50.90 | $50.27 | 69,357 |
2018-11-19 | $52.89 | $52.89 | $51.80 | $51.80 | $51.16 | 9,102 |
2018-11-16 | $52.86 | $53.25 | $52.44 | $53.19 | $52.53 | 11,758 |
2018-11-15 | $52.36 | $53.20 | $52.01 | $53.17 | $52.51 | 4,169 |
2018-11-14 | $53.16 | $53.30 | $52.27 | $52.70 | $52.04 | 5,060 |
2018-11-13 | $53.23 | $53.59 | $52.81 | $52.90 | $52.24 | 6,826 |
2018-11-12 | $53.46 | $53.54 | $52.88 | $53.00 | $52.34 | 3,696 |
2018-11-09 | $54.76 | $54.76 | $53.55 | $53.95 | $53.28 | 7,837 |
2018-11-08 | $55.26 | $55.26 | $54.63 | $54.85 | $54.17 | 6,688 |
2018-11-07 | $54.80 | $55.34 | $54.80 | $55.34 | $54.65 | 9,112 |
2018-11-06 | $54.25 | $54.37 | $52.82 | $52.82 | $52.16 | 7,088 |
2018-11-05 | $53.73 | $54.06 | $53.59 | $53.96 | $53.29 | 9,979 |
2018-11-02 | $54.80 | $54.80 | $53.45 | $53.76 | $53.09 | 18,821 |
2018-11-01 | $54.49 | $54.49 | $53.39 | $54.17 | $53.50 | 16,400 |
2018-10-31 | $52.62 | $53.72 | $52.62 | $53.54 | $52.87 | 80,229 |
2018-10-30 | $51.82 | $52.00 | $51.32 | $52.00 | $51.35 | 12,841 |
2018-10-29 | $53.16 | $53.16 | $50.54 | $51.08 | $50.44 | 52,110 |
2018-10-26 | $52.32 | $52.93 | $51.66 | $52.37 | $51.72 | 52,837 |
2018-10-25 | $51.94 | $53.60 | $51.94 | $53.57 | $52.90 | 10,964 |
2018-10-24 | $54.08 | $54.08 | $51.69 | $51.69 | $51.05 | 11,368 |
2018-10-23 | $53.08 | $54.38 | $53.05 | $54.38 | $53.70 | 9,526 |
2018-10-22 | $54.50 | $54.73 | $54.50 | $54.63 | $53.95 | 1,351 |
2018-10-19 | $55.43 | $55.43 | $54.69 | $54.72 | $54.03 | 2,041 |
2018-10-18 | $55.56 | $55.56 | $54.71 | $54.89 | $54.21 | 3,055 |
2018-10-17 | $55.57 | $56.08 | $55.36 | $55.90 | $55.20 | 8,820 |
2018-10-16 | $55.08 | $55.67 | $54.97 | $55.58 | $54.89 | 4,558 |
2018-10-15 | $54.28 | $54.65 | $54.18 | $54.50 | $53.82 | 120,066 |
2018-10-12 | $53.91 | $55.34 | $53.91 | $55.34 | $54.65 | 19,581 |
2018-10-11 | $53.59 | $54.66 | $53.03 | $53.39 | $52.73 | 104,887 |
2018-10-10 | $56.00 | $56.00 | $54.47 | $54.57 | $53.89 | 19,857 |
2018-10-09 | $56.26 | $56.53 | $56.12 | $56.12 | $55.42 | 8,249 |
2018-10-08 | $56.05 | $56.49 | $55.96 | $56.49 | $55.79 | 16,544 |
2018-10-05 | $57.99 | $57.99 | $56.60 | $56.77 | $56.06 | 2,330 |
2018-10-04 | $57.57 | $57.59 | $57.00 | $57.36 | $56.65 | 8,177 |
2018-10-03 | $58.10 | $58.22 | $58.09 | $58.12 | $57.40 | 2,775 |
2018-10-02 | $58.12 | $58.12 | $57.76 | $57.90 | $57.18 | 8,892 |
2018-10-01 | $58.50 | $58.57 | $58.05 | $58.13 | $57.41 | 356,699 |
2018-09-28 | $58.17 | $58.34 | $58.12 | $58.24 | $57.52 | 6,484 |
2018-09-27 | $58.45 | $58.52 | $58.35 | $58.44 | $57.71 | 2,561 |
2018-09-26 | $58.38 | $58.45 | $58.04 | $58.04 | $57.32 | 4,430 |
2018-09-25 | $58.25 | $58.25 | $58.14 | $58.17 | $57.45 | 4,408 |
2018-09-24 | $58.49 | $58.49 | $57.96 | $58.20 | $57.48 | 8,955 |
2018-09-21 | $58.95 | $58.95 | $58.49 | $58.49 | $57.68 | 3,719 |
2018-09-20 | $58.34 | $58.76 | $58.34 | $58.76 | $57.95 | 3,040 |
2018-09-19 | $57.48 | $58.63 | $57.48 | $58.17 | $57.36 | 18,513 |
2018-09-18 | $57.85 | $58.13 | $57.84 | $58.11 | $57.31 | 6,003 |
2018-09-17 | $57.90 | $57.90 | $57.73 | $57.73 | $56.93 | 1,860 |
2018-09-14 | $58.06 | $58.25 | $57.93 | $57.93 | $57.13 | 6,285 |
2018-09-13 | $57.32 | $58.41 | $57.32 | $58.07 | $57.27 | 5,418 |
2018-09-12 | $57.61 | $57.65 | $57.19 | $57.62 | $56.82 | 1,882 |
2018-09-11 | $56.90 | $57.54 | $56.90 | $57.52 | $56.72 | 3,602 |
2018-09-10 | $57.10 | $57.22 | $57.04 | $57.22 | $56.43 | 3,728 |
2018-09-07 | $57.10 | $57.10 | $56.97 | $57.08 | $56.29 | 967 |
2018-09-06 | $57.50 | $57.50 | $56.80 | $57.08 | $56.29 | 9,863 |
2018-09-05 | $57.99 | $57.99 | $57.08 | $57.23 | $56.44 | 16,784 |
2018-09-04 | $58.05 | $58.05 | $57.75 | $57.86 | $57.06 | 12,126 |
2018-08-31 | $58.06 | $58.06 | $57.86 | $57.91 | $57.11 | 5,281 |
2018-08-30 | $58.19 | $58.21 | $57.89 | $57.91 | $57.11 | 9,256 |
2018-08-29 | $58.23 | $58.50 | $58.23 | $58.47 | $57.67 | 10,323 |
2018-08-28 | $58.01 | $58.21 | $58.01 | $58.15 | $57.35 | 5,540 |
2018-08-27 | $57.99 | $58.21 | $57.91 | $58.12 | $57.32 | 11,823 |
2018-08-24 | $56.48 | $57.66 | $56.48 | $57.66 | $56.86 | 12,621 |
2018-08-23 | $57.17 | $57.30 | $56.38 | $56.38 | $55.60 | 10,912 |
2018-08-22 | $56.71 | $57.17 | $56.71 | $57.13 | $56.34 | 5,704 |
2018-08-21 | $56.76 | $57.17 | $56.76 | $57.04 | $56.25 | 7,549 |
2018-08-20 | $56.32 | $56.67 | $56.32 | $56.62 | $55.84 | 3,028 |
2018-08-17 | $55.68 | $56.45 | $55.68 | $56.45 | $55.67 | 11,972 |
2018-08-16 | $56.25 | $56.56 | $56.25 | $56.37 | $55.59 | 175,242 |
2018-08-15 | $56.75 | $56.75 | $55.68 | $55.83 | $55.06 | 22,862 |
2018-08-14 | $57.08 | $57.08 | $56.69 | $56.84 | $56.05 | 21,806 |
2018-08-13 | $56.47 | $57.17 | $56.47 | $56.73 | $55.94 | 11,584 |
2018-08-10 | $57.26 | $57.26 | $56.82 | $56.99 | $56.20 | 9,748 |
2018-08-09 | $56.55 | $57.34 | $56.55 | $57.23 | $56.44 | 2,284 |
2018-08-08 | $57.21 | $57.23 | $57.08 | $57.23 | $56.43 | 5,944 |
2018-08-07 | $57.20 | $57.27 | $57.05 | $57.09 | $56.30 | 9,953 |
2018-08-06 | $56.60 | $57.05 | $56.60 | $57.03 | $56.24 | 4,227 |
2018-08-03 | $55.20 | $56.44 | $55.20 | $56.44 | $55.66 | 3,617 |
2018-08-02 | $55.20 | $56.44 | $55.20 | $56.44 | $55.66 | 5,124 |
2018-08-01 | $56.50 | $56.67 | $56.16 | $56.16 | $55.39 | 8,928 |
2018-07-31 | $56.59 | $56.77 | $56.27 | $56.54 | $55.76 | 47,083 |
2018-07-30 | $56.56 | $56.67 | $56.08 | $56.16 | $55.38 | 9,934 |
2018-07-27 | $57.99 | $57.99 | $56.67 | $56.89 | $56.10 | 6,172 |
2018-07-26 | $57.34 | $57.65 | $57.34 | $57.54 | $56.75 | 48,124 |
2018-07-25 | $57.27 | $57.61 | $57.26 | $57.55 | $56.76 | 6,695 |
2018-07-24 | $57.45 | $57.56 | $57.00 | $57.03 | $56.24 | 4,952 |
2018-07-23 | $56.92 | $57.22 | $56.92 | $57.22 | $56.42 | 22,917 |
2018-07-20 | $57.28 | $57.28 | $57.03 | $57.07 | $56.29 | 6,103 |
2018-07-19 | $57.41 | $57.41 | $57.03 | $57.11 | $56.32 | 33,556 |
2018-07-18 | $57.83 | $57.83 | $57.27 | $57.55 | $56.76 | 6,412 |
2018-07-17 | $56.91 | $57.47 | $56.80 | $57.37 | $56.58 | 6,178 |
2018-07-16 | $57.65 | $57.65 | $57.15 | $57.21 | $56.42 | 2,711 |
2018-07-13 | $57.41 | $57.51 | $57.31 | $57.36 | $56.56 | 10,898 |
2018-07-12 | $56.86 | $57.46 | $56.86 | $57.46 | $56.67 | 11,710 |
2018-07-11 | $56.77 | $57.08 | $56.77 | $56.87 | $56.08 | 4,082 |
2018-07-10 | $57.10 | $57.33 | $57.09 | $57.09 | $56.30 | 2,627 |
2018-07-09 | $56.89 | $57.11 | $56.74 | $57.11 | $56.32 | 5,795 |
2018-07-06 | $55.96 | $56.56 | $55.96 | $56.47 | $55.69 | 7,460 |
2018-07-05 | $55.75 | $55.81 | $55.46 | $55.81 | $55.04 | 3,536 |
2018-07-03 | $56.03 | $56.03 | $55.26 | $55.34 | $54.57 | 7,621 |
2018-07-02 | $54.98 | $55.44 | $54.98 | $55.42 | $54.65 | 21,301 |
2018-06-29 | $55.29 | $55.74 | $55.08 | $55.27 | $54.51 | 15,874 |
2018-06-28 | $55.13 | $55.36 | $54.61 | $55.31 | $54.55 | 9,286 |
2018-06-27 | $55.99 | $56.03 | $54.99 | $55.26 | $54.49 | 6,184 |
2018-06-26 | $55.44 | $55.84 | $55.44 | $55.80 | $55.03 | 3,374 |
2018-06-25 | $56.39 | $56.39 | $55.17 | $55.51 | $54.74 | 7,492 |
2018-06-22 | $57.13 | $57.13 | $56.84 | $56.91 | $56.07 | 7,746 |
2018-06-21 | $57.56 | $57.56 | $56.90 | $56.94 | $56.09 | 2,929 |
2018-06-20 | $57.54 | $57.72 | $57.43 | $57.54 | $56.69 | 21,909 |
2018-06-19 | $57.40 | $57.40 | $56.54 | $57.07 | $56.23 | 13,405 |
2018-06-18 | $57.01 | $57.47 | $56.76 | $57.44 | $56.59 | 13,384 |
2018-06-15 | $57.31 | $57.35 | $56.98 | $57.32 | $56.47 | 65,311 |
2018-06-14 | $57.32 | $57.40 | $57.23 | $57.31 | $56.46 | 22,658 |
2018-06-13 | $57.31 | $57.31 | $56.97 | $57.04 | $56.19 | 10,009 |
2018-06-12 | $56.81 | $57.00 | $56.68 | $56.96 | $56.12 | 19,025 |
2018-06-11 | $56.79 | $56.79 | $56.60 | $56.67 | $55.83 | 11,337 |
2018-06-08 | $56.35 | $56.54 | $56.13 | $56.54 | $55.70 | 2,995 |
2018-06-07 | $56.47 | $56.67 | $55.99 | $56.33 | $55.50 | 11,088 |
2018-06-06 | $56.08 | $56.48 | $55.79 | $56.47 | $55.64 | 9,821 |
2018-06-05 | $56.16 | $56.16 | $55.67 | $55.81 | $54.99 | 12,229 |
2018-06-04 | $56.07 | $56.07 | $55.50 | $55.85 | $55.02 | 10,586 |
2018-06-01 | $55.39 | $55.60 | $55.31 | $55.60 | $54.78 | 11,056 |
2018-05-31 | $55.31 | $55.37 | $54.93 | $55.06 | $54.25 | 7,100 |
2018-05-30 | $55.10 | $55.43 | $54.98 | $55.34 | $54.52 | 8,623 |
2018-05-29 | $55.07 | $55.19 | $54.46 | $54.69 | $53.88 | 14,686 |
2018-05-25 | $55.35 | $55.35 | $55.20 | $55.29 | $54.47 | 4,684 |
2018-05-24 | $54.97 | $55.37 | $54.97 | $55.29 | $54.47 | 5,593 |
2018-05-23 | $54.89 | $55.27 | $54.79 | $55.27 | $54.45 | 6,920 |
2018-05-22 | $55.33 | $55.43 | $55.14 | $55.14 | $54.32 | 2,993 |
2018-05-21 | $55.37 | $55.37 | $54.90 | $55.16 | $54.34 | 15,630 |
2018-05-18 | $54.76 | $55.00 | $54.76 | $54.83 | $54.02 | 5,339 |
2018-05-17 | $54.65 | $55.00 | $54.57 | $54.67 | $53.86 | 12,428 |
2018-05-16 | $54.10 | $54.99 | $54.10 | $54.69 | $53.88 | 27,945 |
2018-05-15 | $54.49 | $54.59 | $54.28 | $54.38 | $53.57 | 11,024 |
2018-05-14 | $55.78 | $55.78 | $54.72 | $54.77 | $53.96 | 20,217 |
2018-05-11 | $54.53 | $54.64 | $54.44 | $54.48 | $53.67 | 7,506 |
2018-05-10 | $54.27 | $54.68 | $54.27 | $54.60 | $53.79 | 20,128 |
2018-05-09 | $53.75 | $54.18 | $53.72 | $54.13 | $53.33 | 16,961 |
2018-05-08 | $53.47 | $53.56 | $53.40 | $53.56 | $52.77 | 2,303 |
2018-05-07 | $53.30 | $53.76 | $53.30 | $53.66 | $52.87 | 5,210 |
2018-05-04 | $52.74 | $53.20 | $52.74 | $53.10 | $52.31 | 19,263 |
2018-05-03 | $52.30 | $52.52 | $51.62 | $52.38 | $51.61 | 15,083 |
2018-05-02 | $52.87 | $52.98 | $52.52 | $52.65 | $51.87 | 4,026 |
2018-05-01 | $52.70 | $52.80 | $52.44 | $52.75 | $51.97 | 9,627 |
2018-04-30 | $53.19 | $53.19 | $52.66 | $52.71 | $51.93 | 4,320 |
2018-04-27 | $52.99 | $53.03 | $52.82 | $52.93 | $52.15 | 15,057 |
2018-04-26 | $53.46 | $53.60 | $53.33 | $53.46 | $52.67 | 8,618 |
2018-04-25 | $52.92 | $53.10 | $52.40 | $52.91 | $52.13 | 15,093 |
2018-04-24 | $53.74 | $53.79 | $52.65 | $52.91 | $52.13 | 7,040 |
2018-04-23 | $54.58 | $54.58 | $53.90 | $53.90 | $53.10 | 3,575 |
2018-04-20 | $54.88 | $54.88 | $53.96 | $54.02 | $53.22 | 8,305 |
2018-04-19 | $54.77 | $54.77 | $54.44 | $54.56 | $53.75 | 11,364 |
2018-04-18 | $54.91 | $55.20 | $54.84 | $55.08 | $54.27 | 16,178 |
2018-04-17 | $54.39 | $54.94 | $54.39 | $54.88 | $54.07 | 7,474 |
2018-04-16 | $54.17 | $54.20 | $53.72 | $54.10 | $53.30 | 11,336 |
2018-04-13 | $54.27 | $54.35 | $53.37 | $53.53 | $52.74 | 7,453 |
2018-04-12 | $53.75 | $54.14 | $53.75 | $54.01 | $53.21 | 26,371 |
2018-04-11 | $53.55 | $53.74 | $53.37 | $53.39 | $52.60 | 7,218 |
2018-04-10 | $53.51 | $53.77 | $53.47 | $53.71 | $52.92 | 5,565 |
2018-04-09 | $53.41 | $53.56 | $52.89 | $52.89 | $52.11 | 9,939 |
2018-04-06 | $53.36 | $53.36 | $52.31 | $52.52 | $51.74 | 6,586 |
2018-04-05 | $53.64 | $53.83 | $53.60 | $53.73 | $52.94 | 5,724 |
2018-04-04 | $52.15 | $53.41 | $52.04 | $53.32 | $52.53 | 6,429 |
2018-04-03 | $52.75 | $52.75 | $52.13 | $52.71 | $51.93 | 26,313 |
2018-04-02 | $53.71 | $53.71 | $51.80 | $52.17 | $51.40 | 56,052 |
2018-03-29 | $52.58 | $53.75 | $52.58 | $53.57 | $52.78 | 6,929 |
2018-03-28 | $52.75 | $53.11 | $52.37 | $52.51 | $51.73 | 7,318 |
2018-03-27 | $54.87 | $54.87 | $52.79 | $53.02 | $52.24 | 13,036 |
2018-03-26 | $53.93 | $54.33 | $53.42 | $54.32 | $53.52 | 15,263 |
2018-03-23 | $54.20 | $54.26 | $52.89 | $52.92 | $52.14 | 30,797 |
2018-03-22 | $54.97 | $55.04 | $54.14 | $54.18 | $53.37 | 10,199 |
2018-03-21 | $55.78 | $55.93 | $55.64 | $55.82 | $54.99 | 4,115 |
2018-03-20 | $55.75 | $55.88 | $55.63 | $55.80 | $54.97 | 4,335 |
2018-03-19 | $56.04 | $56.07 | $55.23 | $55.56 | $54.73 | 9,507 |
2018-03-16 | $56.46 | $56.46 | $56.40 | $56.45 | $55.61 | 5,654 |
2018-03-15 | $56.87 | $56.87 | $56.29 | $56.34 | $55.50 | 7,027 |
2018-03-14 | $57.05 | $57.05 | $56.32 | $56.44 | $55.60 | 6,400 |
2018-03-13 | $57.85 | $57.85 | $56.50 | $56.59 | $55.75 | 5,098 |
2018-03-12 | $57.97 | $57.97 | $57.25 | $57.39 | $56.53 | 8,301 |
2018-03-09 | $56.46 | $57.16 | $56.46 | $57.15 | $56.30 | 17,299 |
2018-03-08 | $56.82 | $56.82 | $55.89 | $56.15 | $55.31 | 5,269 |
2018-03-07 | $55.05 | $56.00 | $55.05 | $55.93 | $55.10 | 28,202 |
2018-03-06 | $55.05 | $55.63 | $55.05 | $55.56 | $54.73 | 3,913 |
2018-03-05 | $54.40 | $55.46 | $54.33 | $55.40 | $54.57 | 6,221 |
2018-03-02 | $53.90 | $54.63 | $53.67 | $54.63 | $53.81 | 9,012 |
2018-03-01 | $55.73 | $55.73 | $54.15 | $54.50 | $53.69 | 19,317 |
2018-02-28 | $55.76 | $55.94 | $55.15 | $55.15 | $54.33 | 10,702 |
2018-02-27 | $56.45 | $56.45 | $55.51 | $55.51 | $54.68 | 9,661 |
2018-02-26 | $56.03 | $56.13 | $55.88 | $56.06 | $55.22 | 9,495 |
2018-02-23 | $55.03 | $55.59 | $55.03 | $55.58 | $54.75 | 8,397 |
2018-02-22 | $54.90 | $55.09 | $54.54 | $54.67 | $53.85 | 9,009 |
2018-02-21 | $55.17 | $55.54 | $54.70 | $54.70 | $53.88 | 4,904 |
2018-02-20 | $54.89 | $55.12 | $54.64 | $54.85 | $54.03 | 7,387 |
2018-02-16 | $54.90 | $54.90 | $54.66 | $54.66 | $53.84 | 7,377 |
2018-02-15 | $54.59 | $54.60 | $54.34 | $54.60 | $53.79 | 3,600 |
2018-02-14 | $53.28 | $54.20 | $53.24 | $54.20 | $53.39 | 6,444 |
2018-02-13 | $53.18 | $53.45 | $52.86 | $53.33 | $52.54 | 5,591 |
2018-02-12 | $52.77 | $53.28 | $52.48 | $53.14 | $52.35 | 9,743 |
2018-02-09 | $52.32 | $52.44 | $50.50 | $52.05 | $51.27 | 21,504 |
2018-02-08 | $54.35 | $54.35 | $51.81 | $51.82 | $51.05 | 11,010 |
2018-02-07 | $54.16 | $54.95 | $53.74 | $54.39 | $53.58 | 11,381 |
2018-02-06 | $52.93 | $54.27 | $52.39 | $54.27 | $53.46 | 16,411 |
2018-02-05 | $54.77 | $55.46 | $53.40 | $53.59 | $52.79 | 15,657 |
2018-02-02 | $56.49 | $56.49 | $55.35 | $55.40 | $54.57 | 4,616 |
2018-02-01 | $56.42 | $56.68 | $56.39 | $56.40 | $55.56 | 3,963 |
2018-01-31 | $56.34 | $56.77 | $56.34 | $56.59 | $55.74 | 21,525 |
2018-01-30 | $56.31 | $56.44 | $56.17 | $56.39 | $55.55 | 5,049 |
2018-01-29 | $57.21 | $57.27 | $56.80 | $56.80 | $55.95 | 7,081 |
2018-01-26 | $57.27 | $57.36 | $56.90 | $57.36 | $56.50 | 9,063 |
2018-01-25 | $56.82 | $57.04 | $56.80 | $56.80 | $55.95 | 6,669 |
2018-01-24 | $56.97 | $57.20 | $56.54 | $56.85 | $56.00 | 10,705 |
2018-01-23 | $56.74 | $56.87 | $56.69 | $56.84 | $55.99 | 44,897 |
2018-01-22 | $55.96 | $56.54 | $55.96 | $56.52 | $55.68 | 7,538 |
2018-01-19 | $55.78 | $56.06 | $55.78 | $56.05 | $55.21 | 3,116 |
2018-01-18 | $55.64 | $55.84 | $55.64 | $55.72 | $54.89 | 8,654 |
2018-01-17 | $55.38 | $55.76 | $55.27 | $55.73 | $54.90 | 12,962 |
2018-01-16 | $55.94 | $56.07 | $55.27 | $55.44 | $54.61 | 9,109 |
2018-01-12 | $55.34 | $55.56 | $55.20 | $55.48 | $54.65 | 56,426 |
2018-01-11 | $54.90 | $55.30 | $54.90 | $55.30 | $54.47 | 7,998 |
2018-01-10 | $54.82 | $54.82 | $54.47 | $54.65 | $53.83 | 8,043 |
2018-01-09 | $54.74 | $54.90 | $54.71 | $54.79 | $53.98 | 13,066 |
2018-01-08 | $54.86 | $54.86 | $54.59 | $54.75 | $53.93 | 21,197 |
2018-01-05 | $54.62 | $54.64 | $54.34 | $54.64 | $53.82 | 8,245 |
2018-01-04 | $54.37 | $54.41 | $54.18 | $54.26 | $53.45 | 7,572 |
2018-01-03 | $53.89 | $54.03 | $53.89 | $54.03 | $53.23 | 2,985 |
2018-01-02 | $53.25 | $53.64 | $53.18 | $53.64 | $52.84 | 20,668 |
2017-12-29 | $53.13 | $53.13 | $52.95 | $52.96 | $52.17 | 13,413 |
2017-12-28 | $53.06 | $53.24 | $53.04 | $53.15 | $52.36 | 3,815 |
2017-12-27 | $53.30 | $53.30 | $52.98 | $52.98 | $52.18 | 7,349 |
2017-12-26 | $52.99 | $53.07 | $52.96 | $53.07 | $52.28 | 4,638 |
2017-12-22 | $53.08 | $53.23 | $52.97 | $53.23 | $52.43 | 6,238 |
2017-12-21 | $53.00 | $53.27 | $52.98 | $53.13 | $52.33 | 13,520 |
2017-12-20 | $53.00 | $53.00 | $52.80 | $52.91 | $52.12 | 4,168 |
2017-12-19 | $53.18 | $53.18 | $52.85 | $52.85 | $52.06 | 5,307 |
2017-12-18 | $53.97 | $53.97 | $53.14 | $53.16 | $52.36 | 74,142 |
2017-12-15 | $52.60 | $52.85 | $52.56 | $52.79 | $52.00 | 2,969 |
2017-12-14 | $52.64 | $52.72 | $52.44 | $52.44 | $51.66 | 3,504 |
2017-12-13 | $53.53 | $53.53 | $52.45 | $52.46 | $51.68 | 10,299 |
2017-12-12 | $52.53 | $52.67 | $52.52 | $52.52 | $51.74 | 4,469 |
2017-12-11 | $52.49 | $52.51 | $52.40 | $52.46 | $51.68 | 3,476 |
2017-12-08 | $52.15 | $52.57 | $52.15 | $52.32 | $51.54 | 17,297 |
2017-12-07 | $51.97 | $52.28 | $51.95 | $52.22 | $51.44 | 7,660 |
2017-12-06 | $51.73 | $51.82 | $51.68 | $51.78 | $51.01 | 8,597 |
2017-12-05 | $51.31 | $52.11 | $51.31 | $51.73 | $50.96 | 22,938 |
2017-12-04 | $52.35 | $52.35 | $51.75 | $51.82 | $51.05 | 47,534 |
2017-12-01 | $52.52 | $52.65 | $51.74 | $52.32 | $51.54 | 103,911 |
2017-11-30 | $52.37 | $52.62 | $52.26 | $52.47 | $51.69 | 17,063 |
2017-11-29 | $53.20 | $53.20 | $51.89 | $52.24 | $51.46 | 23,832 |
2017-11-28 | $52.75 | $53.02 | $52.75 | $53.02 | $52.23 | 15,356 |
2017-11-27 | $53.54 | $53.54 | $52.72 | $52.77 | $51.98 | 15,314 |
2017-11-24 | $52.89 | $53.05 | $52.87 | $53.05 | $52.26 | 4,549 |
2017-11-22 | $53.24 | $53.24 | $52.73 | $52.83 | $52.04 | 8,637 |
2017-11-21 | $52.61 | $52.91 | $52.61 | $52.88 | $52.09 | 24,244 |
2017-11-20 | $52.51 | $52.51 | $52.35 | $52.37 | $51.59 | 13,332 |
2017-11-17 | $52.54 | $52.54 | $52.28 | $52.38 | $51.60 | 7,515 |
2017-11-16 | $52.03 | $52.46 | $52.01 | $52.43 | $51.65 | 16,926 |
2017-11-15 | $52.11 | $52.11 | $51.28 | $51.68 | $50.91 | 6,772 |
2017-11-14 | $51.80 | $51.81 | $51.69 | $51.78 | $51.01 | 11,688 |
2017-11-13 | $52.22 | $52.35 | $52.03 | $52.30 | $51.52 | 8,058 |
2017-11-10 | $52.43 | $52.43 | $52.05 | $52.22 | $51.44 | 11,405 |
2017-11-09 | $51.77 | $52.07 | $51.67 | $52.05 | $51.27 | 5,637 |
2017-11-08 | $52.67 | $52.67 | $52.09 | $52.34 | $51.56 | 4,891 |
2017-11-07 | $52.70 | $52.72 | $52.44 | $52.46 | $51.68 | 3,967 |
2017-11-06 | $52.77 | $52.86 | $52.76 | $52.86 | $52.07 | 2,915 |
2017-11-03 | $52.48 | $52.61 | $52.41 | $52.54 | $51.75 | 3,697 |
2017-11-02 | $52.51 | $52.60 | $52.38 | $52.57 | $51.79 | 3,596 |
2017-11-01 | $52.72 | $52.84 | $52.56 | $52.58 | $51.79 | 11,222 |
2017-10-31 | $52.31 | $52.58 | $52.30 | $52.57 | $51.79 | 5,759 |
2017-10-30 | $52.04 | $52.16 | $51.93 | $52.13 | $51.35 | 11,975 |
2017-10-27 | $51.99 | $52.10 | $51.37 | $52.08 | $51.30 | 19,883 |
2017-10-26 | $51.85 | $51.85 | $51.67 | $51.68 | $50.91 | 4,565 |
2017-10-25 | $52.16 | $52.16 | $51.60 | $51.92 | $51.14 | 15,739 |
2017-10-24 | $52.04 | $52.12 | $52.04 | $52.11 | $51.33 | 4,299 |
2017-10-23 | $52.31 | $52.31 | $51.93 | $51.98 | $51.20 | 6,650 |
2017-10-20 | $52.47 | $52.47 | $52.26 | $52.26 | $51.48 | 17,741 |
2017-10-19 | $51.84 | $52.05 | $51.48 | $52.05 | $51.27 | 46,846 |
2017-10-18 | $52.44 | $52.44 | $52.14 | $52.22 | $51.44 | 11,339 |
2017-10-17 | $52.08 | $52.31 | $52.08 | $52.16 | $51.38 | 2,313 |
2017-10-16 | $52.16 | $52.29 | $52.16 | $52.29 | $51.51 | 4,734 |
2017-10-13 | $52.09 | $52.15 | $52.09 | $52.10 | $51.32 | 2,236 |
2017-10-12 | $52.50 | $52.50 | $52.00 | $52.00 | $51.22 | 20,756 |
2017-10-11 | $52.12 | $52.32 | $52.12 | $52.30 | $51.52 | 4,795 |
2017-10-10 | $52.16 | $52.23 | $52.10 | $52.23 | $51.45 | 5,882 |
2017-10-09 | $52.10 | $52.13 | $52.10 | $52.10 | $51.32 | 4,045 |
2017-10-06 | $52.00 | $52.06 | $52.00 | $52.06 | $51.28 | 5,069 |
2017-10-05 | $51.80 | $52.03 | $51.80 | $52.03 | $51.25 | 6,520 |
2017-10-04 | $51.70 | $51.76 | $51.52 | $51.64 | $50.87 | 9,344 |
2017-10-03 | $51.54 | $51.54 | $51.46 | $51.50 | $50.73 | 3,887 |
2017-10-02 | $51.28 | $51.36 | $51.25 | $51.27 | $50.50 | 22,959 |
2017-09-29 | $50.83 | $51.07 | $50.71 | $51.07 | $50.31 | 4,930 |
2017-09-28 | $50.98 | $50.98 | $50.65 | $50.73 | $49.97 | 3,733 |
2017-09-27 | $50.79 | $50.87 | $50.53 | $50.80 | $50.04 | 2,594 |
2017-09-26 | $50.48 | $50.51 | $50.41 | $50.45 | $49.70 | 9,017 |
2017-09-25 | $50.57 | $50.63 | $50.14 | $50.25 | $49.50 | 3,347 |
2017-09-22 | $50.89 | $50.92 | $50.81 | $50.90 | $50.14 | 2,967 |
2017-09-21 | $50.96 | $51.03 | $50.77 | $50.95 | $50.08 | 8,391 |
2017-09-20 | $50.87 | $51.18 | $50.87 | $51.09 | $50.22 | 5,656 |
2017-09-19 | $50.94 | $51.14 | $50.94 | $51.10 | $50.23 | 9,553 |
2017-09-18 | $50.79 | $51.02 | $50.79 | $50.90 | $50.04 | 2,747 |
2017-09-15 | $50.68 | $50.73 | $50.66 | $50.70 | $49.84 | 3,866 |
2017-09-14 | $50.76 | $50.87 | $50.67 | $50.70 | $49.83 | 2,975 |
2017-09-13 | $50.86 | $50.92 | $50.86 | $50.89 | $50.02 | 918 |
2017-09-12 | $50.58 | $50.71 | $50.55 | $50.71 | $49.85 | 2,869 |
2017-09-11 | $50.38 | $50.59 | $50.38 | $50.51 | $49.65 | 5,549 |
2017-09-08 | $50.05 | $50.05 | $49.96 | $50.00 | $49.15 | 2,297 |
2017-09-07 | $50.56 | $50.56 | $50.08 | $50.18 | $49.33 | 16,263 |
2017-09-06 | $50.06 | $50.34 | $50.01 | $50.30 | $49.45 | 5,330 |
2017-09-05 | $50.75 | $50.75 | $49.86 | $50.11 | $49.26 | 19,050 |
2017-09-01 | $50.76 | $50.76 | $50.52 | $50.63 | $49.77 | 9,405 |
2017-08-31 | $50.39 | $50.48 | $50.29 | $50.48 | $49.62 | 3,336 |
2017-08-30 | $49.75 | $50.13 | $49.67 | $50.09 | $49.24 | 9,204 |
2017-08-29 | $49.31 | $49.61 | $49.18 | $49.61 | $48.77 | 2,413 |
2017-08-28 | $49.93 | $49.93 | $49.46 | $49.54 | $48.70 | 5,539 |
2017-08-25 | $49.95 | $49.95 | $49.70 | $49.74 | $48.90 | 1,323 |
2017-08-24 | $49.60 | $49.78 | $49.60 | $49.78 | $48.93 | 483 |
2017-08-23 | $49.74 | $49.88 | $49.74 | $49.79 | $48.94 | 7,626 |
2017-08-22 | $49.59 | $49.92 | $49.59 | $49.92 | $49.07 | 110,383 |
2017-08-21 | $49.20 | $49.20 | $49.18 | $49.18 | $48.34 | 1,366 |
2017-08-18 | $49.03 | $49.40 | $48.84 | $49.15 | $48.32 | 8,301 |
2017-08-17 | $49.97 | $49.97 | $49.38 | $49.43 | $48.59 | 7,431 |
2017-08-16 | $49.97 | $50.13 | $49.89 | $50.01 | $49.16 | 2,894 |
2017-08-15 | $50.17 | $50.17 | $49.86 | $49.87 | $49.02 | 23,665 |
2017-08-14 | $49.83 | $50.03 | $49.83 | $50.03 | $49.18 | 12,806 |
2017-08-11 | $49.16 | $49.41 | $48.90 | $49.38 | $48.54 | 13,700 |
2017-08-10 | $49.81 | $49.81 | $49.08 | $49.08 | $48.25 | 4,383 |
2017-08-09 | $50.10 | $50.10 | $49.83 | $49.83 | $48.98 | 4,844 |
2017-08-08 | $50.05 | $50.40 | $49.98 | $50.02 | $49.17 | 5,204 |
2017-08-07 | $50.00 | $50.19 | $50.00 | $50.19 | $49.34 | 9,456 |
2017-08-04 | $49.82 | $50.06 | $49.82 | $49.96 | $49.11 | 2,887 |
2017-08-03 | $49.92 | $49.97 | $49.85 | $49.89 | $49.04 | 2,774 |
2017-08-02 | $50.05 | $50.10 | $49.69 | $50.09 | $49.24 | 14,465 |
2017-08-01 | $50.16 | $50.20 | $50.14 | $50.15 | $49.30 | 53,483 |
2017-07-31 | $50.06 | $50.10 | $49.93 | $50.02 | $49.17 | 6,397 |
2017-07-28 | $49.88 | $50.06 | $49.88 | $50.02 | $49.17 | 3,338 |
2017-07-27 | $50.30 | $50.36 | $49.63 | $49.87 | $49.02 | 11,835 |
2017-07-26 | $50.00 | $50.05 | $49.97 | $50.00 | $49.15 | 2,910 |
2017-07-25 | $49.92 | $49.99 | $49.87 | $49.89 | $49.04 | 11,504 |
2017-07-24 | $49.71 | $49.85 | $49.66 | $49.79 | $48.94 | 6,883 |
2017-07-21 | $50.00 | $50.00 | $49.57 | $49.70 | $48.86 | 2,593 |
2017-07-20 | $49.65 | $49.75 | $49.59 | $49.74 | $48.89 | 4,568 |
2017-07-19 | $49.35 | $49.67 | $49.35 | $49.65 | $48.80 | 9,148 |
2017-07-18 | $49.12 | $49.36 | $49.12 | $49.35 | $48.51 | 3,269 |
2017-07-17 | $49.10 | $49.22 | $49.10 | $49.15 | $48.32 | 2,433 |
2017-07-14 | $48.88 | $49.15 | $48.88 | $49.04 | $48.21 | 2,887 |
2017-07-13 | $48.89 | $48.89 | $48.85 | $48.85 | $48.02 | 1,026 |
2017-07-12 | $48.84 | $48.92 | $48.75 | $48.87 | $48.04 | 5,919 |
2017-07-11 | $48.73 | $48.73 | $48.37 | $48.46 | $47.64 | 3,784 |
2017-07-10 | $48.21 | $48.46 | $48.21 | $48.46 | $47.64 | 5,904 |
2017-07-07 | $48.00 | $48.21 | $47.93 | $48.19 | $47.37 | 4,203 |
2017-07-06 | $47.94 | $48.04 | $47.84 | $47.86 | $47.05 | 6,615 |
2017-07-05 | $47.79 | $48.21 | $47.77 | $48.21 | $47.39 | 6,023 |
2017-07-03 | $48.12 | $48.12 | $47.74 | $47.81 | $46.99 | 5,829 |
2017-06-30 | $48.00 | $48.00 | $48.00 | $48.00 | $47.18 | 2,525 |
2017-06-29 | $48.63 | $48.63 | $47.85 | $48.07 | $47.25 | 10,408 |
2017-06-28 | $47.97 | $48.41 | $47.87 | $48.41 | $47.59 | 1,880 |
2017-06-27 | $48.16 | $48.18 | $47.80 | $47.80 | $46.99 | 2,423 |
2017-06-26 | $48.46 | $48.46 | $48.21 | $48.21 | $47.39 | 5,968 |
2017-06-23 | $48.10 | $48.23 | $48.03 | $48.18 | $47.37 | 6,854 |
2017-06-22 | $48.07 | $48.19 | $48.07 | $48.15 | $47.27 | 4,418 |
2017-06-21 | $47.87 | $48.05 | $47.87 | $48.00 | $47.12 | 1,184 |
2017-06-20 | $47.84 | $47.84 | $47.73 | $47.75 | $46.87 | 5,415 |
2017-06-19 | $47.30 | $48.07 | $47.30 | $48.07 | $47.19 | 6,944 |
2017-06-16 | $47.36 | $47.46 | $47.36 | $47.46 | $46.59 | 2,206 |
2017-06-15 | $47.33 | $47.51 | $47.20 | $47.51 | $46.64 | 6,301 |
2017-06-14 | $47.83 | $47.88 | $47.59 | $47.68 | $46.81 | 8,936 |
2017-06-13 | $47.93 | $47.93 | $47.76 | $47.87 | $46.99 | 6,054 |
2017-06-12 | $47.49 | $47.67 | $47.45 | $47.55 | $46.68 | 5,516 |
2017-06-09 | $48.43 | $48.56 | $47.51 | $47.79 | $46.91 | 17,612 |
2017-06-08 | $48.30 | $48.35 | $48.10 | $48.30 | $47.41 | 8,253 |
2017-06-07 | $48.10 | $48.17 | $47.98 | $48.14 | $47.26 | 10,143 |
2017-06-06 | $48.07 | $48.08 | $47.92 | $47.92 | $47.04 | 3,659 |
2017-06-05 | $45.03 | $48.22 | $45.03 | $48.01 | $47.13 | 13,925 |
2017-06-02 | $47.89 | $48.21 | $47.89 | $48.14 | $47.26 | 12,393 |
2017-06-01 | $47.64 | $47.93 | $47.63 | $47.93 | $47.05 | 15,520 |
2017-05-31 | $47.55 | $47.59 | $47.28 | $47.53 | $46.66 | 12,740 |
2017-05-30 | $47.70 | $47.70 | $47.56 | $47.56 | $46.69 | 5,136 |
2017-05-26 | $47.75 | $47.75 | $47.58 | $47.72 | $46.84 | 4,351 |
2017-05-25 | $47.61 | $47.74 | $47.60 | $47.66 | $46.79 | 17,206 |
2017-05-24 | $47.33 | $47.42 | $47.16 | $47.42 | $46.55 | 9,903 |
2017-05-23 | $47.17 | $47.29 | $47.15 | $47.24 | $46.37 | 11,877 |
2017-05-22 | $47.10 | $47.16 | $47.00 | $47.16 | $46.29 | 8,793 |
2017-05-19 | $46.75 | $47.03 | $46.71 | $46.87 | $46.01 | 21,872 |
2017-05-18 | $46.24 | $46.63 | $46.22 | $46.51 | $45.66 | 5,117 |
2017-05-17 | $47.41 | $47.41 | $46.19 | $46.29 | $45.44 | 11,442 |
2017-05-16 | $47.36 | $47.38 | $47.21 | $47.38 | $46.51 | 3,675 |
2017-05-15 | $47.37 | $47.37 | $47.13 | $47.21 | $46.34 | 4,656 |
2017-05-12 | $47.03 | $47.03 | $46.89 | $46.97 | $46.11 | 6,017 |
2017-05-11 | $47.07 | $47.07 | $46.81 | $47.01 | $46.15 | 4,436 |
2017-05-10 | $47.09 | $47.12 | $46.96 | $47.12 | $46.26 | 12,233 |
2017-05-09 | $47.17 | $47.17 | $47.02 | $47.07 | $46.21 | 83,249 |
2017-05-08 | $47.00 | $47.00 | $46.69 | $46.93 | $46.07 | 17,146 |
2017-05-05 | $46.83 | $47.00 | $46.83 | $46.97 | $46.10 | 5,366 |
2017-05-04 | $46.96 | $46.96 | $46.70 | $46.78 | $45.92 | 2,029 |
2017-05-03 | $47.05 | $47.05 | $46.74 | $46.79 | $45.93 | 13,656 |
2017-05-02 | $46.98 | $47.00 | $46.95 | $46.95 | $46.09 | 989 |
2017-05-01 | $46.79 | $47.01 | $46.79 | $46.97 | $46.11 | 2,699 |
2017-04-28 | $47.03 | $47.03 | $46.60 | $46.66 | $45.80 | 2,508 |
2017-04-27 | $46.81 | $46.81 | $46.67 | $46.75 | $45.89 | 3,595 |
2017-04-26 | $46.75 | $46.81 | $46.69 | $46.75 | $45.89 | 6,685 |
2017-04-25 | $46.32 | $46.61 | $46.32 | $46.61 | $45.75 | 3,970 |
2017-04-24 | $46.10 | $46.10 | $46.07 | $46.10 | $45.25 | 900 |
2017-04-21 | $45.70 | $45.70 | $45.63 | $45.63 | $44.79 | 1,386 |
2017-04-20 | $45.52 | $45.82 | $45.52 | $45.77 | $44.93 | 4,026 |
2017-04-19 | $45.43 | $45.52 | $45.27 | $45.27 | $44.44 | 4,650 |
2017-04-18 | $45.25 | $45.25 | $45.02 | $45.18 | $44.36 | 1,769 |
2017-04-17 | $45.03 | $45.21 | $45.03 | $45.20 | $44.37 | 4,844 |
2017-04-13 | $45.35 | $45.35 | $44.92 | $44.92 | $44.09 | 5,139 |
2017-04-12 | $45.39 | $45.40 | $45.19 | $45.19 | $44.36 | 2,427 |
2017-04-11 | $45.35 | $45.35 | $45.08 | $45.32 | $44.48 | 5,862 |
2017-04-10 | $45.62 | $45.62 | $45.50 | $45.55 | $44.71 | 1,884 |
2017-04-07 | $45.45 | $45.52 | $45.43 | $45.50 | $44.67 | 13,252 |
2017-04-06 | $45.50 | $45.56 | $45.40 | $45.56 | $44.72 | 4,415 |
2017-04-05 | $45.76 | $45.82 | $45.39 | $45.39 | $44.56 | 4,849 |
2017-04-04 | $45.43 | $45.45 | $45.43 | $45.45 | $44.61 | 593 |
2017-04-03 | $45.72 | $45.73 | $45.29 | $45.52 | $44.68 | 16,076 |
2017-03-31 | $45.72 | $45.74 | $45.65 | $45.65 | $44.81 | 9,348 |
2017-03-30 | $45.60 | $45.75 | $45.60 | $45.73 | $44.89 | 3,448 |
2017-03-29 | $45.45 | $45.58 | $45.45 | $45.57 | $44.73 | 2,957 |
2017-03-28 | $45.18 | $45.58 | $45.18 | $45.51 | $44.68 | 27,126 |
2017-03-27 | $45.01 | $45.25 | $44.94 | $45.25 | $44.42 | 2,553 |
2017-03-24 | $45.32 | $45.39 | $45.03 | $45.26 | $44.43 | 14,052 |
2017-03-23 | $45.18 | $45.41 | $45.16 | $45.16 | $44.27 | 1,775 |
2017-03-22 | $45.00 | $45.22 | $45.00 | $45.19 | $44.30 | 5,767 |
2017-03-21 | $45.96 | $45.98 | $45.01 | $45.07 | $44.18 | 11,306 |
2017-03-20 | $46.04 | $46.04 | $45.81 | $45.81 | $44.90 | 18,354 |
2017-03-17 | $45.90 | $45.90 | $45.90 | $45.90 | $44.99 | 467 |
2017-03-16 | $46.15 | $46.15 | $45.88 | $45.93 | $45.02 | 3,148 |
2017-03-15 | $45.87 | $45.98 | $45.87 | $45.98 | $45.07 | 3,457 |
2017-03-14 | $45.53 | $45.59 | $45.44 | $45.59 | $44.69 | 9,417 |
2017-03-13 | $45.78 | $45.78 | $45.63 | $45.70 | $44.80 | 5,559 |
2017-03-10 | $45.88 | $45.88 | $45.46 | $45.61 | $44.71 | 5,144 |
2017-03-09 | $45.71 | $45.71 | $45.38 | $45.48 | $44.58 | 4,875 |
2017-03-08 | $45.62 | $45.68 | $45.50 | $45.50 | $44.60 | 1,214 |
2017-03-07 | $45.48 | $45.67 | $45.46 | $45.51 | $44.61 | 2,390 |
2017-03-06 | $45.75 | $45.75 | $45.51 | $45.67 | $44.77 | 3,584 |
2017-03-03 | $45.72 | $45.78 | $45.61 | $45.78 | $44.87 | 13,892 |
2017-03-02 | $46.02 | $46.02 | $45.63 | $45.68 | $44.78 | 9,077 |
2017-03-01 | $45.94 | $46.05 | $45.89 | $46.02 | $45.11 | 9,958 |
2017-02-28 | $45.41 | $45.44 | $45.34 | $45.39 | $44.49 | 12,142 |
2017-02-27 | $45.31 | $45.50 | $45.29 | $45.50 | $44.60 | 1,696 |
2017-02-24 | $45.23 | $45.40 | $45.15 | $45.40 | $44.50 | 6,546 |
2017-02-23 | $45.98 | $45.98 | $45.37 | $45.40 | $44.50 | 7,877 |
2017-02-22 | $45.85 | $45.85 | $45.64 | $45.68 | $44.78 | 78,501 |
2017-02-21 | $45.80 | $45.82 | $45.68 | $45.74 | $44.84 | 18,564 |
2017-02-17 | $45.21 | $45.56 | $45.21 | $45.53 | $44.63 | 3,835 |
2017-02-16 | $45.82 | $45.82 | $45.38 | $45.46 | $44.56 | 5,099 |
2017-02-15 | $45.56 | $46.17 | $43.00 | $45.65 | $44.75 | 8,862 |
2017-02-14 | $45.26 | $45.38 | $45.17 | $45.38 | $44.48 | 22,562 |
2017-02-13 | $45.18 | $45.34 | $45.18 | $45.28 | $44.38 | 1,504 |
2017-02-10 | $45.00 | $45.07 | $44.91 | $45.04 | $44.15 | 8,950 |
2017-02-09 | $44.74 | $45.05 | $44.74 | $44.98 | $44.09 | 22,700 |
2017-02-08 | $44.34 | $44.56 | $44.34 | $44.54 | $43.66 | 14,071 |
2017-02-07 | $44.63 | $44.63 | $44.45 | $44.49 | $43.61 | 2,772 |
2017-02-06 | $44.43 | $44.51 | $44.40 | $44.46 | $43.58 | 7,519 |
2017-02-03 | $44.40 | $44.52 | $44.31 | $44.50 | $43.62 | 1,215 |
2017-02-02 | $44.07 | $44.19 | $44.03 | $44.05 | $43.18 | 10,029 |
2017-02-01 | $44.21 | $44.26 | $43.95 | $44.06 | $43.19 | 7,282 |
2017-01-31 | $43.85 | $43.95 | $43.66 | $43.95 | $43.08 | 10,607 |
2017-01-30 | $44.09 | $44.09 | $43.58 | $43.93 | $43.06 | 17,565 |
2017-01-27 | $44.67 | $44.67 | $44.28 | $44.28 | $43.40 | 131,487 |
2017-01-26 | $44.50 | $44.68 | $44.50 | $44.60 | $43.72 | 52,471 |
2017-01-25 | $44.02 | $44.30 | $44.02 | $44.30 | $43.42 | 60,657 |
2017-01-24 | $43.68 | $43.95 | $43.64 | $43.91 | $43.04 | 1,340 |
2017-01-23 | $43.55 | $43.55 | $43.43 | $43.43 | $42.58 | 810 |
2017-01-20 | $43.68 | $43.71 | $43.58 | $43.65 | $42.79 | 4,673 |
2017-01-19 | $43.56 | $43.56 | $43.45 | $43.45 | $42.59 | 5,622 |
2017-01-18 | $43.32 | $43.39 | $43.32 | $43.39 | $42.53 | 17,109 |
2017-01-17 | $43.64 | $43.64 | $43.33 | $43.38 | $42.52 | 6,017 |
2017-01-13 | $43.69 | $43.76 | $43.60 | $43.62 | $42.76 | 38,666 |
2017-01-12 | $43.46 | $43.46 | $43.19 | $43.46 | $42.60 | 22,126 |
2017-01-11 | $43.71 | $43.71 | $43.32 | $43.63 | $42.77 | 4,105 |
2017-01-10 | $43.41 | $43.65 | $43.34 | $43.57 | $42.71 | 11,572 |
2017-01-09 | $43.24 | $43.53 | $43.24 | $43.45 | $42.59 | 4,776 |
2017-01-06 | $43.32 | $43.52 | $43.26 | $43.42 | $42.56 | 3,392 |
2017-01-05 | $43.26 | $43.26 | $42.95 | $43.14 | $42.29 | 3,752 |
2017-01-04 | $42.78 | $43.11 | $42.78 | $43.08 | $42.22 | 33,006 |
2017-01-03 | $42.52 | $42.87 | $42.45 | $42.69 | $41.85 | 3,346 |
2016-12-30 | $42.40 | $42.44 | $42.23 | $42.31 | $41.47 | 6,219 |
2016-12-29 | $42.63 | $42.63 | $42.47 | $42.53 | $41.69 | 5,451 |
2016-12-28 | $42.84 | $42.84 | $42.63 | $42.64 | $41.80 | 10,750 |
2016-12-27 | $42.70 | $43.09 | $42.70 | $43.00 | $42.15 | 4,830 |
2016-12-23 | $42.75 | $42.78 | $42.75 | $42.78 | $41.93 | 301 |
2016-12-22 | $42.84 | $42.84 | $42.67 | $42.68 | $41.83 | 2,137 |
2016-12-21 | $43.02 | $43.04 | $42.93 | $43.04 | $42.15 | 9,785 |
2016-12-20 | $43.06 | $43.08 | $42.94 | $42.99 | $42.11 | 7,006 |
2016-12-19 | $42.78 | $42.95 | $42.78 | $42.84 | $41.96 | 2,704 |
2016-12-16 | $43.07 | $43.11 | $42.75 | $42.75 | $41.87 | 11,740 |
2016-12-15 | $42.92 | $43.20 | $42.92 | $43.09 | $42.20 | 4,894 |
2016-12-14 | $43.01 | $43.11 | $42.81 | $42.99 | $42.11 | 7,096 |
2016-12-13 | $43.10 | $43.14 | $43.03 | $43.08 | $42.19 | 1,391 |
2016-12-12 | $43.15 | $43.15 | $42.70 | $42.79 | $41.91 | 6,171 |
2016-12-09 | $42.80 | $43.22 | $42.80 | $43.06 | $42.17 | 35,845 |
2016-12-08 | $43.00 | $43.03 | $42.79 | $42.89 | $42.01 | 4,488 |
2016-12-07 | $42.26 | $42.81 | $42.24 | $42.78 | $41.90 | 4,009 |
2016-12-06 | $42.10 | $42.28 | $42.07 | $42.26 | $41.39 | 19,335 |
2016-12-05 | $41.90 | $42.10 | $41.90 | $42.04 | $41.17 | 1,861 |
2016-12-02 | $41.76 | $41.79 | $41.72 | $41.74 | $40.88 | 1,443 |
2016-12-01 | $41.97 | $42.05 | $41.62 | $41.62 | $40.76 | 4,827 |
2016-11-30 | $42.28 | $42.28 | $41.99 | $42.07 | $41.20 | 5,882 |
2016-11-29 | $41.80 | $42.11 | $41.80 | $41.98 | $41.12 | 8,126 |
2016-11-28 | $42.57 | $42.57 | $41.82 | $41.83 | $40.97 | 10,191 |
2016-11-25 | $42.20 | $42.20 | $42.08 | $42.17 | $41.30 | 3,789 |
2016-11-23 | $41.98 | $42.08 | $41.90 | $42.08 | $41.21 | 18,910 |
2016-11-22 | $42.21 | $42.21 | $41.94 | $42.12 | $41.25 | 6,176 |
2016-11-21 | $41.89 | $41.97 | $41.81 | $41.95 | $41.08 | 44,967 |
2016-11-18 | $42.31 | $42.31 | $41.60 | $41.66 | $40.80 | 16,157 |
2016-11-17 | $41.41 | $41.78 | $41.41 | $41.77 | $40.91 | 9,030 |
2016-11-16 | $41.50 | $41.50 | $41.18 | $41.29 | $40.44 | 4,368 |
2016-11-15 | $41.03 | $41.31 | $40.95 | $41.26 | $40.41 | 14,382 |
2016-11-14 | $41.08 | $41.08 | $40.67 | $40.83 | $39.99 | 11,142 |
2016-11-11 | $40.80 | $40.83 | $40.44 | $40.72 | $39.88 | 11,806 |
2016-11-10 | $41.26 | $41.40 | $40.52 | $40.94 | $40.10 | 52,205 |
2016-11-09 | $40.34 | $40.92 | $40.25 | $40.81 | $39.97 | 16,213 |
2016-11-08 | $40.45 | $40.45 | $39.89 | $40.31 | $39.48 | 9,904 |
2016-11-07 | $40.35 | $40.35 | $39.83 | $40.10 | $39.27 | 37,996 |
2016-11-04 | $39.28 | $39.55 | $39.08 | $39.19 | $38.38 | 50,663 |
2016-11-03 | $39.61 | $39.61 | $39.22 | $39.22 | $38.41 | 11,131 |
Goldman Sachs Hedge IND VIP ETF (GVIP) News Headlines
Goldman Vice ChairmanGnodde Leaving London for Milan in Latest Non-Dom Exit
None
bloomberg.com April 24, 2025Recent Goldman Sachs Hedge IND VIP ETF (GVIP) News
Similar Companies to Goldman Sachs Hedge IND VIP ETF (GVIP) 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 | -- | -- | -- |