Goldman Sachs Hedge IND VIP ETF (GVIP) Exchange: NYSE ARCA

Data as of April 23, 2024

$104.29 ($-0.69) -0.66%

Goldman Sachs Hedge IND VIP ETF - Daily Information
Click for more stock information on Goldman Sachs Hedge IND VIP ETF.
Daily Information Data
Date April 23, 2024
Open $105.18
Previous Close $104.29
High $105.18
Low $104.03
Adjusted Open $105.18
Previous Adjusted Close $104.29
Adjusted High $105.18
Adjusted Low $104.03

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.

Historical Stock Data for Goldman Sachs Hedge IND VIP ETF (GVIP)

Date Open High Low Close Adj.Close Volume
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 gives 4 scenarios for stocks: One sees S&P 500 rallying to 6,000, another calls for a drop to 4,500

The market's surprising rally has lifted the S&P 500 to Goldman Sachs' year-end target before the first-quarter is even over.

cnbc.com March 25, 2024

Now that Nvidia's launched powerful AI chips, Goldman expects these 3 stocks to get a boost

Investors can also buy the three stocks through concentrated exchange-traded funds or diversified funds.

cnbc.com March 27, 2024
Similar Companies to Goldman Sachs Hedge IND VIP ETF (GVIP) in the None Industry

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.