Goldman Sachs Just Us Large Cap Equity ETF (JUST) Exchange: NYSE ARCA

Data as of April 25, 2024

$74.14 ($0.00) 0.00%

Goldman Sachs Just Us Large Cap Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Just Us Large Cap Equity ETF.
Daily Information Data
Date April 25, 2024
Open $74.18
Previous Close $74.14
High $74.30
Low $73.57
Adjusted Open $74.18
Previous Adjusted Close $74.14
Adjusted High $74.30
Adjusted Low $73.57

About Goldman Sachs Just Us Large Cap Equity ETF (JUST)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index is designed to deliver exposure to equity securities of large capitalization U.S. issuers that engage in “just business behavior” based on rankings produced by JUST Capital Foundation, Inc. (the “Index Provider”). The Index Provider publishes an annual ranking of issuers in the Russell 1000® Index (the “Reference Index”) based on their quantitative performance assessment of certain issue areas which, for the rankings published in 2019, were: how they treat their workers, their customers, the communities they interact with, the environment, and their shareholders. The Index Provider seeks to encourage greater accountability in the business community and drive positive change among large publicly-traded U.S. corporations by (a) defining business behaviors that the American public cares most about (through extensive qualitative and quantitative survey research), (b) developing metrics that correspond to these issues in accordance with a robust, transparent methodology, (c) ranking the largest publicly traded U.S. companies on the basis of these metrics, and (d) developing tools and products that allow investors to direct capital towards more “just” companies. The Index is a market capitalization-weighted index that consists of the top-ranked 50% of companies in the Reference Index by industry, based on the most recent rankings by the Index Provider. On the annual Index reconstitution date, Index constituent weights are adjusted such that the Index is industry neutral and matches the Reference Index’s industry weights, based on the Industry Classification Benchmark (“ICB”) industry classification. As of October 31, 2019, the Index consisted of 427 securities with a market capitalization range of between approximately $761 million and $1,105 billion. The Index is reconstituted annually in December and rebalanced in March, June and September on dates corresponding to the rebalance dates for the Reference Index. The components of the Index may change over time. The Index Provider determines whether an issuer is a U.S. issuer by reference to the index methodology of the Reference Index. FTSE Russell, which constructs the Reference Index, will deem an issuer to be a U.S. issuer if it is incorporated in, has a stated headquarters in, and trades in the U.S.; if any of these do not match, the Reference Index methodology provides for consideration of certain additional factors. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is calculated by Frank Russell Company (“Russell” or the “Calculation Agent”) in accordance with the methodology and constituent list developed and provided by the Index Provider. 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.

Historical Stock Data for Goldman Sachs Just Us Large Cap Equity ETF (JUST)

Date Open High Low Close Adj.Close Volume
2024-04-09 $74.18 $74.30 $73.57 $74.14 $74.14 39,103
2024-04-08 $74.11 $74.34 $74.04 $74.13 $74.13 13,586
2024-04-05 $73.44 $74.32 $73.44 $74.11 $74.11 8,635
2024-04-04 $74.75 $74.82 $73.37 $73.37 $73.37 15,776
2024-04-03 $74.03 $74.52 $74.03 $74.28 $74.28 13,108
2024-04-02 $74.13 $74.24 $73.97 $74.22 $74.22 4,524
2024-04-01 $74.94 $74.94 $74.61 $74.77 $74.77 3,867
2024-03-28 $74.92 $75.05 $74.83 $75.05 $75.05 3,731
2024-03-27 $74.56 $74.76 $74.30 $74.76 $74.76 3,162
2024-03-26 $74.50 $74.54 $74.28 $74.28 $74.28 4,045
2024-03-25 $74.39 $74.50 $74.29 $74.36 $74.36 2,421
2024-03-22 $74.66 $74.74 $74.56 $74.60 $74.60 2,766
2024-03-21 $75.01 $75.06 $74.86 $74.92 $74.70 7,188
2024-03-20 $73.85 $74.57 $73.85 $74.52 $74.30 6,700
2024-03-19 $73.37 $73.96 $73.32 $73.96 $73.74 6,247
2024-03-18 $73.68 $73.85 $73.47 $73.47 $73.26 4,795
2024-03-15 $72.93 $73.30 $72.93 $73.07 $72.86 3,994
2024-03-14 $73.86 $73.86 $73.24 $73.55 $73.33 2,048
2024-03-13 $73.74 $73.87 $73.63 $73.63 $73.41 5,218
2024-03-12 $73.24 $73.72 $73.24 $73.65 $73.43 18,514
2024-03-11 $72.85 $73.04 $72.76 $72.98 $72.76 2,161
2024-03-08 $73.61 $73.85 $72.98 $73.09 $72.88 2,698
2024-03-07 $73.41 $73.67 $73.41 $73.55 $73.34 4,156
2024-03-06 $72.85 $73.08 $72.62 $72.84 $72.63 31,527
2024-03-05 $72.68 $72.68 $72.22 $72.46 $72.24 2,577
2024-03-04 $73.14 $73.47 $73.14 $73.17 $72.95 4,439
2024-03-01 $72.61 $73.27 $72.61 $73.27 $73.05 7,749
2024-02-29 $72.32 $72.69 $72.32 $72.69 $72.48 12,073
2024-02-28 $71.98 $72.23 $71.98 $72.15 $71.94 8,162
2024-02-27 $72.23 $72.32 $72.19 $72.32 $72.10 1,806
2024-02-26 $72.58 $72.58 $72.18 $72.20 $71.99 5,522
2024-02-23 $72.82 $72.82 $72.48 $72.58 $72.36 3,226
2024-02-22 $71.85 $72.49 $71.85 $72.46 $72.24 3,297
2024-02-21 $70.75 $70.96 $70.59 $70.96 $70.75 3,094
2024-02-20 $70.97 $70.99 $70.74 $70.84 $70.64 3,971
2024-02-16 $71.68 $71.81 $71.37 $71.37 $71.37 8,042
2024-02-15 $71.36 $71.69 $71.31 $71.68 $71.68 32,480
2024-02-14 $71.02 $71.24 $70.80 $71.24 $71.24 3,764
2024-02-13 $70.66 $70.94 $70.18 $70.60 $70.60 9,287
2024-02-12 $71.62 $71.96 $71.60 $71.67 $71.67 4,775
2024-02-09 $71.39 $71.71 $71.39 $71.71 $71.71 3,303
2024-02-08 $71.17 $71.38 $71.15 $71.26 $71.26 5,579
2024-02-07 $70.80 $71.37 $70.80 $71.21 $71.21 10,022
2024-02-06 $70.55 $70.62 $70.38 $70.59 $70.59 10,880
2024-02-05 $70.57 $70.68 $70.13 $70.52 $70.52 5,605
2024-02-02 $70.32 $70.96 $70.29 $70.63 $70.63 4,351
2024-02-01 $69.51 $70.04 $69.40 $70.04 $70.04 10,499
2024-01-31 $70.04 $70.05 $69.35 $69.36 $69.36 3,255
2024-01-30 $70.37 $70.37 $70.18 $70.28 $70.28 3,534
2024-01-29 $69.80 $70.40 $69.80 $70.33 $70.33 4,981
2024-01-26 $69.82 $69.82 $69.79 $69.82 $69.82 1,044
2024-01-25 $69.70 $69.96 $69.52 $69.85 $69.85 5,961
2024-01-24 $69.74 $69.90 $69.43 $69.43 $69.43 10,612
2024-01-23 $69.33 $69.48 $69.19 $69.46 $69.46 23,239
2024-01-22 $69.23 $69.33 $69.22 $69.27 $69.27 5,357
2024-01-19 $68.46 $69.08 $68.45 $69.06 $69.06 10,482
2024-01-18 $67.84 $68.23 $67.73 $68.23 $68.23 13,287
2024-01-17 $67.72 $67.72 $67.38 $67.65 $67.65 1,291
2024-01-16 $67.88 $68.08 $67.68 $67.96 $67.96 13,994
2024-01-12 $68.38 $68.38 $68.12 $68.32 $68.32 1,103
2024-01-11 $67.82 $68.21 $67.79 $68.19 $68.19 10,147
2024-01-10 $67.99 $68.29 $67.82 $68.15 $68.15 6,630
2024-01-09 $67.62 $67.90 $67.61 $67.82 $67.82 6,157
2024-01-08 $67.35 $67.86 $67.35 $67.86 $67.86 4,460
2024-01-05 $67.23 $67.33 $66.78 $66.93 $66.93 23,350
2024-01-04 $67.10 $67.36 $66.91 $66.92 $66.92 16,565
2024-01-03 $67.17 $67.31 $66.99 $67.02 $67.02 3,961
2024-01-02 $67.45 $67.68 $67.39 $67.53 $67.53 2,745
2023-12-29 $68.08 $68.10 $67.94 $67.97 $67.97 2,680
2023-12-28 $68.30 $68.30 $68.14 $68.14 $68.14 4,666
2023-12-27 $67.98 $68.01 $67.95 $68.01 $68.01 3,264
2023-12-26 $67.81 $68.11 $67.81 $67.98 $67.98 6,371
2023-12-22 $68.12 $68.17 $67.74 $67.99 $67.72 7,388
2023-12-21 $67.50 $67.88 $67.39 $67.88 $67.61 1,856
2023-12-20 $67.92 $68.29 $67.29 $67.29 $67.03 7,666
2023-12-19 $67.78 $68.18 $67.78 $68.17 $67.90 22,069
2023-12-18 $67.71 $67.94 $67.71 $67.88 $67.61 6,125
2023-12-15 $67.70 $67.70 $67.41 $67.64 $67.37 10,224
2023-12-14 $67.58 $67.78 $67.48 $67.55 $67.28 3,358
2023-12-13 $66.45 $67.36 $66.45 $67.36 $67.09 3,371
2023-12-12 $66.25 $66.53 $66.25 $66.47 $66.47 2,585
2023-12-11 $65.94 $66.22 $65.92 $66.22 $66.22 6,043
2023-12-08 $65.66 $66.00 $65.66 $65.96 $65.96 3,916
2023-12-07 $65.44 $65.73 $65.44 $65.67 $65.67 2,028
2023-12-06 $65.35 $65.39 $65.10 $65.12 $65.12 3,953
2023-12-05 $65.29 $65.49 $65.23 $65.40 $65.40 8,131
2023-12-04 $65.36 $65.45 $65.24 $65.45 $65.45 1,531
2023-12-01 $65.24 $65.79 $65.24 $65.79 $65.79 5,489
2023-11-30 $65.07 $65.34 $64.93 $65.34 $65.34 5,451
2023-11-29 $65.44 $65.44 $65.08 $65.13 $65.13 9,707
2023-11-28 $64.79 $65.17 $64.79 $65.00 $65.00 3,784
2023-11-27 $64.85 $65.05 $64.85 $64.99 $64.99 1,953
2023-11-24 $65.09 $65.09 $65.02 $65.04 $65.04 6,745
2023-11-22 $64.98 $65.06 $64.93 $65.06 $65.06 5,412
2023-11-21 $64.82 $65.88 $64.64 $64.83 $64.83 3,729
2023-11-20 $64.56 $65.03 $64.56 $64.89 $64.89 3,677
2023-11-17 $64.48 $64.48 $64.26 $64.44 $64.44 245,798
2023-11-16 $64.29 $64.30 $64.29 $64.30 $64.30 490
2023-11-15 $64.29 $64.32 $64.21 $64.23 $64.23 1,145
2023-11-14 $63.84 $64.28 $63.84 $64.08 $64.08 9,213
2023-11-13 $62.76 $63.01 $62.76 $62.87 $62.87 11,435
2023-11-10 $62.24 $62.99 $62.18 $62.99 $62.99 4,630
2023-11-09 $62.58 $62.63 $62.02 $62.02 $62.02 4,583
2023-11-08 $62.65 $62.65 $62.24 $62.47 $62.47 6,453
2023-11-07 $62.28 $62.55 $62.28 $62.42 $62.42 7,140
2023-11-06 $62.15 $62.30 $62.09 $62.23 $62.23 8,704
2023-11-03 $61.96 $62.31 $61.91 $62.11 $62.11 6,057
2023-11-02 $61.05 $61.55 $61.00 $61.55 $61.55 6,472
2023-11-01 $59.95 $60.46 $59.95 $60.42 $60.42 5,270
2023-10-31 $59.40 $59.85 $59.40 $59.84 $59.84 7,627
2023-10-30 $58.93 $59.52 $58.93 $59.47 $59.47 5,539
2023-10-27 $59.06 $59.06 $58.46 $58.59 $58.59 11,228
2023-10-26 $59.33 $59.48 $58.87 $58.98 $58.98 14,048
2023-10-25 $59.57 $59.57 $59.57 $59.57 $59.57 296
2023-10-24 $60.12 $60.51 $60.12 $60.46 $60.46 2,158
2023-10-23 $59.78 $60.32 $59.78 $59.97 $59.97 18,320
2023-10-20 $60.73 $60.73 $60.08 $60.08 $60.08 15,538
2023-10-19 $61.31 $61.47 $60.74 $60.86 $60.86 19,157
2023-10-18 $61.49 $61.49 $61.11 $61.20 $61.20 3,616
2023-10-17 $61.46 $62.21 $61.46 $61.95 $61.95 4,548
2023-10-16 $61.80 $62.16 $61.72 $62.14 $62.14 3,466
2023-10-13 $61.83 $61.98 $61.31 $61.32 $61.32 9,257
2023-10-12 $62.04 $62.11 $61.50 $61.57 $61.57 4,217
2023-10-11 $61.71 $62.06 $61.58 $62.05 $62.05 2,119
2023-10-10 $61.65 $62.12 $61.65 $61.74 $61.74 3,836
2023-10-09 $60.98 $61.44 $60.98 $61.40 $61.40 6,674
2023-10-06 $59.92 $61.21 $59.92 $61.06 $61.06 5,030
2023-10-05 $60.58 $60.58 $59.94 $60.35 $60.35 24,228
2023-10-04 $59.98 $60.47 $59.98 $60.37 $60.37 8,650
2023-10-03 $60.58 $60.58 $59.83 $59.92 $59.92 9,124
2023-10-02 $60.83 $60.84 $60.57 $60.84 $60.84 17,429
2023-09-29 $61.37 $61.47 $60.74 $60.87 $60.87 76,703
2023-09-28 $61.00 $61.02 $60.88 $60.98 $60.98 2,820
2023-09-27 $60.70 $60.70 $60.32 $60.64 $60.64 8,186
2023-09-26 $61.11 $61.22 $60.58 $60.61 $60.61 3,328
2023-09-25 $61.41 $61.54 $61.40 $61.54 $61.54 2,924
2023-09-22 $61.77 $62.02 $61.55 $61.55 $61.34 11,474
2023-09-21 $62.29 $62.29 $61.68 $61.68 $61.47 3,699
2023-09-20 $63.30 $63.30 $62.73 $62.73 $62.52 524
2023-09-19 $63.15 $63.30 $62.94 $63.28 $63.07 11,854
2023-09-18 $63.19 $63.57 $63.19 $63.43 $63.21 2,618
2023-09-15 $63.93 $63.93 $63.39 $63.39 $63.17 6,407
2023-09-14 $63.94 $64.22 $63.94 $64.13 $63.91 5,287
2023-09-13 $63.66 $63.82 $63.46 $63.61 $63.40 3,271
2023-09-12 $63.61 $63.81 $63.55 $63.62 $63.40 8,154
2023-09-11 $63.94 $63.95 $63.71 $63.92 $63.71 4,978
2023-09-08 $63.69 $63.77 $63.55 $63.59 $63.37 2,849
2023-09-07 $63.09 $63.60 $63.09 $63.50 $63.29 18,135
2023-09-06 $63.92 $63.95 $63.49 $63.64 $63.42 2,685
2023-09-05 $64.25 $64.32 $64.14 $64.14 $63.93 4,143
2023-09-01 $64.59 $64.60 $64.32 $64.45 $64.23 7,178
2023-08-31 $64.42 $64.55 $64.27 $64.27 $64.05 4,918
2023-08-30 $64.11 $64.31 $64.11 $64.23 $64.02 3,154
2023-08-29 $63.04 $64.01 $63.04 $63.97 $63.75 7,289
2023-08-28 $63.10 $63.26 $62.93 $63.16 $62.94 14,704
2023-08-25 $62.54 $62.83 $62.54 $62.77 $62.56 1,685
2023-08-24 $63.34 $63.53 $62.41 $62.41 $62.20 4,993
2023-08-23 $62.53 $63.24 $62.53 $63.09 $62.87 10,296
2023-08-22 $62.71 $62.76 $62.44 $62.51 $62.30 12,480
2023-08-21 $62.40 $62.83 $62.14 $62.73 $62.52 16,449
2023-08-18 $61.93 $62.32 $61.93 $62.32 $62.11 5,381
2023-08-17 $62.83 $62.91 $62.32 $62.39 $62.18 4,358
2023-08-16 $63.23 $63.23 $62.78 $62.78 $62.57 6,897
2023-08-15 $63.49 $63.61 $63.20 $63.20 $62.99 10,271
2023-08-14 $63.83 $63.85 $63.72 $63.85 $63.63 2,215
2023-08-11 $63.65 $63.65 $63.41 $63.43 $63.22 5,849
2023-08-10 $63.78 $64.09 $63.51 $63.54 $63.33 2,703
2023-08-09 $63.86 $63.90 $63.53 $63.53 $63.32 1,444
2023-08-08 $63.54 $63.95 $63.53 $63.95 $63.74 1,854
2023-08-07 $63.86 $64.17 $63.86 $64.17 $63.95 6,079
2023-08-04 $64.32 $64.51 $63.67 $63.67 $63.46 3,192
2023-08-03 $63.82 $64.20 $63.70 $63.99 $63.77 7,356
2023-08-02 $64.38 $64.42 $64.01 $64.17 $63.96 10,677
2023-08-01 $64.89 $65.12 $64.89 $65.08 $64.86 4,011
2023-07-31 $65.05 $65.21 $65.05 $65.19 $64.97 4,675
2023-07-28 $64.83 $65.22 $64.83 $65.14 $64.92 6,188
2023-07-27 $65.22 $65.40 $64.42 $64.44 $64.23 4,194
2023-07-26 $64.94 $64.96 $64.80 $64.92 $64.70 6,711
2023-07-25 $64.60 $65.06 $64.60 $64.99 $64.77 4,338
2023-07-24 $64.57 $64.90 $64.57 $64.76 $64.54 25,116
2023-07-21 $64.66 $64.78 $64.56 $64.58 $64.36 5,782
2023-07-20 $64.64 $64.80 $64.41 $64.49 $64.27 6,365
2023-07-19 $64.75 $64.96 $64.75 $64.81 $64.59 3,551
2023-07-18 $64.22 $64.73 $64.22 $64.65 $64.43 4,036
2023-07-17 $64.03 $64.26 $64.00 $64.05 $63.83 2,919
2023-07-14 $64.11 $64.15 $63.79 $63.83 $63.61 132,038
2023-07-13 $63.91 $64.00 $63.87 $64.00 $63.78 4,042
2023-07-12 $63.52 $63.62 $63.40 $63.41 $63.19 4,150
2023-07-11 $62.51 $62.97 $62.51 $62.97 $62.76 3,457
2023-07-10 $62.16 $62.50 $62.16 $62.46 $62.25 19,864
2023-07-07 $62.25 $62.83 $62.25 $62.40 $62.18 6,068
2023-07-06 $62.51 $62.57 $62.16 $62.52 $62.30 12,286
2023-07-05 $62.98 $63.13 $62.97 $63.03 $62.82 4,775
2023-07-03 $63.10 $63.23 $63.10 $63.23 $63.01 3,626
2023-06-30 $62.73 $63.29 $62.73 $63.17 $63.17 5,622
2023-06-29 $62.02 $62.47 $62.02 $62.42 $62.42 1,786
2023-06-28 $62.07 $62.32 $62.06 $62.10 $62.10 1,871
2023-06-27 $61.55 $62.32 $61.55 $62.21 $62.21 2,482
2023-06-26 $61.71 $61.89 $61.58 $61.58 $61.58 45,546
2023-06-23 $61.90 $62.20 $61.90 $62.01 $61.78 5,303
2023-06-22 $61.97 $62.42 $61.97 $62.42 $62.18 8,494
2023-06-21 $62.25 $62.50 $62.22 $62.25 $62.02 7,338
2023-06-20 $62.49 $62.64 $62.35 $62.57 $62.33 6,025
2023-06-16 $63.64 $63.64 $62.87 $62.87 $62.64 6,350
2023-06-15 $62.27 $63.32 $62.26 $63.19 $62.96 9,221
2023-06-14 $62.22 $62.61 $62.22 $62.38 $62.15 3,681
2023-06-13 $62.49 $62.49 $62.17 $62.30 $62.07 2,942
2023-06-12 $61.49 $61.96 $61.48 $61.86 $61.63 6,584
2023-06-09 $61.34 $61.69 $61.33 $61.39 $61.16 5,971
2023-06-08 $61.00 $61.38 $60.88 $61.38 $61.15 3,162
2023-06-07 $61.24 $61.34 $60.99 $60.99 $60.77 4,863
2023-06-06 $60.98 $61.33 $60.98 $61.33 $61.10 10,545
2023-06-05 $61.46 $61.46 $61.07 $61.10 $60.87 5,828
2023-06-02 $61.10 $61.36 $61.10 $61.34 $61.11 4,511
2023-06-01 $59.73 $60.45 $59.73 $60.34 $60.12 1,535
2023-05-31 $59.66 $59.85 $59.66 $59.79 $59.57 3,626
2023-05-30 $60.27 $60.44 $59.98 $60.08 $59.86 9,759
2023-05-26 $59.33 $60.19 $59.33 $60.19 $60.19 6,063
2023-05-25 $59.28 $59.47 $59.02 $59.36 $59.36 5,012
2023-05-24 $58.96 $58.97 $58.68 $58.87 $58.87 8,061
2023-05-23 $59.55 $59.84 $59.22 $59.22 $59.22 3,419
2023-05-22 $59.80 $60.03 $59.80 $59.87 $59.87 5,735
2023-05-19 $59.98 $60.16 $59.81 $59.92 $59.92 7,699
2023-05-18 $59.31 $60.07 $59.31 $60.07 $60.07 15,501
2023-05-17 $59.06 $59.47 $58.90 $59.47 $59.47 2,126
2023-05-16 $58.85 $59.00 $58.81 $58.81 $58.81 3,683
2023-05-15 $58.88 $59.14 $58.81 $59.11 $59.11 4,001
2023-05-12 $59.01 $59.15 $58.59 $58.97 $58.97 10,599
2023-05-11 $58.81 $59.08 $58.81 $59.05 $59.05 3,596
2023-05-10 $59.30 $59.34 $58.70 $59.16 $59.16 4,186
2023-05-09 $58.91 $58.99 $58.83 $58.89 $58.89 14,903
2023-05-08 $59.07 $59.17 $58.97 $59.11 $59.11 5,552
2023-05-05 $58.49 $59.08 $58.49 $59.08 $59.08 2,275
2023-05-04 $57.94 $58.20 $57.93 $57.93 $57.93 1,454
2023-05-03 $58.89 $59.21 $58.35 $58.36 $58.36 3,657
2023-05-02 $58.67 $58.87 $58.57 $58.87 $58.87 2,812
2023-05-01 $59.63 $59.63 $59.45 $59.49 $59.49 9,982
2023-04-28 $58.83 $59.50 $58.83 $59.50 $59.50 6,109
2023-04-27 $58.31 $59.09 $58.31 $59.08 $59.08 4,426
2023-04-26 $58.41 $58.50 $58.01 $58.12 $58.12 4,027
2023-04-25 $58.85 $58.93 $58.27 $58.27 $58.27 3,319
2023-04-24 $59.15 $59.28 $59.14 $59.22 $59.22 3,004
2023-04-21 $59.23 $59.25 $58.92 $59.25 $59.25 9,387
2023-04-20 $58.97 $59.41 $58.97 $59.13 $59.13 157,174
2023-04-19 $59.25 $59.44 $59.24 $59.41 $59.41 2,821
2023-04-18 $59.54 $59.55 $59.20 $59.43 $59.43 3,302
2023-04-17 $59.05 $59.32 $58.92 $59.32 $59.32 6,059
2023-04-14 $59.42 $59.42 $58.85 $59.17 $59.17 6,052
2023-04-13 $58.61 $59.30 $58.55 $59.19 $59.19 5,107
2023-04-12 $58.76 $58.87 $58.43 $58.43 $58.43 3,742
2023-04-11 $58.70 $58.81 $58.68 $58.68 $58.68 1,336
2023-04-10 $58.27 $58.66 $58.26 $58.66 $58.66 8,646
2023-04-06 $58.55 $58.66 $58.38 $58.66 $58.66 3,682
2023-04-05 $58.56 $58.56 $58.25 $58.47 $58.47 1,564
2023-04-04 $58.82 $58.96 $58.41 $58.51 $58.51 8,404
2023-04-03 $58.57 $58.96 $58.57 $58.88 $58.88 9,387
2023-03-31 $57.86 $58.67 $57.86 $58.67 $58.67 2,721
2023-03-30 $57.85 $57.87 $57.70 $57.87 $57.87 5,364
2023-03-29 $57.35 $57.54 $57.25 $57.52 $57.52 3,630
2023-03-28 $56.60 $56.78 $56.45 $56.69 $56.69 21,548
2023-03-27 $56.77 $57.01 $56.77 $56.81 $56.81 1,831
2023-03-24 $56.14 $56.90 $56.14 $56.86 $56.64 3,048
2023-03-23 $56.95 $57.34 $56.27 $56.69 $56.47 8,814
2023-03-22 $57.37 $57.64 $56.58 $56.58 $56.37 9,469
2023-03-21 $57.24 $57.44 $56.95 $57.43 $57.21 11,567
2023-03-20 $56.34 $56.64 $56.29 $56.58 $56.36 10,718
2023-03-17 $56.66 $56.80 $56.16 $56.25 $56.03 11,309
2023-03-16 $55.49 $56.90 $55.49 $56.82 $56.60 16,536
2023-03-15 $55.59 $55.88 $55.31 $55.81 $55.60 9,052
2023-03-14 $55.99 $56.37 $55.77 $56.20 $55.99 5,057
2023-03-13 $54.79 $55.75 $54.54 $55.32 $55.11 7,813
2023-03-10 $55.91 $56.37 $55.39 $55.39 $55.17 3,770
2023-03-09 $57.63 $57.64 $56.17 $56.31 $56.09 28,883
2023-03-08 $57.19 $57.36 $57.15 $57.36 $57.14 6,187
2023-03-07 $57.48 $57.48 $57.18 $57.31 $57.09 4,231
2023-03-06 $58.07 $58.41 $58.07 $58.14 $57.92 8,231
2023-03-03 $57.61 $58.09 $57.47 $58.08 $57.86 4,423
2023-03-02 $56.73 $57.18 $56.61 $57.18 $56.96 4,616
2023-03-01 $57.01 $57.01 $56.65 $56.72 $56.51 6,763
2023-02-28 $57.00 $57.34 $56.94 $56.94 $56.72 6,775
2023-02-27 $57.42 $57.50 $57.09 $57.14 $56.92 4,889
2023-02-24 $56.81 $57.12 $56.67 $57.02 $56.80 20,937
2023-02-23 $57.89 $57.89 $57.02 $57.64 $57.42 4,641
2023-02-22 $57.31 $57.68 $57.16 $57.25 $57.03 5,774
2023-02-21 $58.20 $58.20 $57.43 $57.43 $57.21 8,123
2023-02-17 $58.41 $58.59 $58.18 $58.57 $58.35 6,263
2023-02-16 $58.81 $59.38 $58.81 $58.82 $58.59 8,502
2023-02-15 $59.24 $59.51 $59.15 $59.51 $59.28 5,998
2023-02-14 $59.06 $59.53 $59.00 $59.42 $59.20 6,206
2023-02-13 $58.68 $59.40 $58.68 $59.35 $59.12 17,952
2023-02-10 $58.25 $58.72 $58.25 $58.72 $58.49 5,606
2023-02-09 $59.72 $59.72 $58.37 $58.56 $58.34 6,192
2023-02-08 $59.08 $59.33 $59.06 $59.10 $58.87 5,251
2023-02-07 $58.78 $59.80 $58.70 $59.80 $59.57 12,371
2023-02-06 $58.92 $59.15 $58.81 $59.04 $58.81 9,302
2023-02-03 $59.44 $60.00 $59.31 $59.44 $59.21 10,939
2023-02-02 $59.96 $60.13 $59.57 $60.03 $59.80 8,653
2023-02-01 $58.39 $59.43 $58.25 $59.25 $59.02 18,004
2023-01-31 $57.93 $58.61 $57.89 $58.61 $58.39 9,079
2023-01-30 $58.27 $58.49 $57.85 $57.85 $57.63 5,750
2023-01-27 $58.17 $58.87 $58.17 $58.60 $58.38 6,088
2023-01-26 $58.23 $58.44 $57.92 $58.44 $58.22 5,406
2023-01-25 $57.05 $57.93 $56.98 $57.87 $57.65 8,170
2023-01-24 $57.56 $57.94 $57.30 $57.84 $57.62 29,452
2023-01-23 $57.31 $58.22 $57.26 $57.97 $57.75 34,223
2023-01-20 $56.75 $57.30 $56.75 $57.30 $57.08 2,333
2023-01-19 $56.21 $56.54 $56.11 $56.30 $56.08 2,795
2023-01-18 $57.81 $57.81 $56.72 $56.72 $56.50 4,950
2023-01-17 $57.67 $57.97 $57.61 $57.61 $57.38 2,149
2023-01-13 $57.02 $57.87 $57.02 $57.79 $57.57 6,276
2023-01-12 $57.44 $57.67 $57.10 $57.52 $57.29 16,785
2023-01-11 $56.88 $57.30 $56.87 $57.29 $57.07 10,515
2023-01-10 $56.24 $56.53 $56.04 $56.53 $56.31 14,742
2023-01-09 $56.62 $56.85 $56.13 $56.13 $55.91 5,727
2023-01-06 $55.51 $56.26 $54.99 $56.15 $55.94 10,965
2023-01-05 $55.24 $55.24 $54.83 $54.89 $54.68 20,046
2023-01-04 $55.24 $55.67 $55.19 $55.49 $55.28 20,438
2023-01-03 $55.14 $55.23 $54.85 $55.22 $55.01 13,471
2022-12-30 $55.01 $55.26 $54.81 $55.26 $55.05 8,637
2022-12-29 $54.97 $55.56 $54.97 $55.48 $55.27 15,108
2022-12-28 $55.33 $55.40 $54.53 $54.53 $54.32 11,385
2022-12-27 $55.21 $55.36 $54.99 $55.20 $54.99 11,738
2022-12-23 $54.92 $55.60 $54.92 $55.60 $55.15 81,574
2022-12-22 $55.51 $55.51 $54.54 $55.26 $54.81 15,406
2022-12-21 $55.64 $56.13 $55.64 $56.01 $55.56 3,262
2022-12-20 $54.89 $55.43 $54.89 $55.19 $54.74 4,147
2022-12-19 $55.50 $55.60 $54.92 $55.14 $54.70 3,114
2022-12-16 $55.77 $55.99 $55.32 $55.74 $55.29 10,201
2022-12-15 $56.76 $56.81 $56.06 $56.19 $55.74 25,943
2022-12-14 $58.43 $58.57 $57.46 $57.83 $57.36 16,232
2022-12-13 $58.98 $59.26 $57.92 $58.12 $57.65 52,882
2022-12-12 $56.78 $57.59 $56.78 $57.59 $57.12 3,058
2022-12-09 $57.30 $57.30 $56.79 $56.79 $56.79 3,731
2022-12-08 $57.13 $57.21 $57.11 $57.21 $57.21 2,772
2022-12-07 $56.94 $57.11 $56.71 $56.80 $56.80 5,148
2022-12-06 $57.01 $57.01 $56.56 $56.85 $56.85 2,484
2022-12-05 $58.24 $58.35 $57.58 $57.75 $57.75 6,243
2022-12-02 $58.32 $58.80 $58.19 $58.80 $58.80 7,144
2022-12-01 $58.89 $59.15 $58.55 $58.84 $58.84 16,070
2022-11-30 $57.00 $58.79 $57.00 $58.79 $58.79 11,717
2022-11-29 $57.10 $57.39 $57.00 $57.11 $57.11 22,709
2022-11-28 $57.70 $57.70 $57.23 $57.23 $57.23 3,738
2022-11-25 $57.93 $58.23 $57.93 $58.12 $58.12 5,894
2022-11-23 $58.03 $58.21 $57.78 $58.13 $58.13 7,619
2022-11-22 $57.19 $57.86 $57.19 $57.83 $57.83 12,354
2022-11-21 $57.12 $57.23 $56.90 $57.14 $57.14 4,826
2022-11-18 $57.32 $57.32 $56.90 $57.18 $57.18 5,803
2022-11-17 $56.45 $57.12 $56.45 $56.90 $56.90 11,334
2022-11-16 $57.22 $57.22 $57.15 $57.17 $57.17 725
2022-11-15 $57.92 $58.02 $57.55 $57.55 $57.55 2,413
2022-11-14 $57.31 $57.75 $57.12 $57.12 $57.12 6,506
2022-11-11 $57.39 $57.66 $57.12 $57.59 $57.59 2,457
2022-11-10 $55.79 $57.03 $55.79 $57.03 $57.03 13,743
2022-11-09 $54.63 $54.63 $54.00 $54.00 $54.00 5,894
2022-11-08 $55.53 $55.53 $55.13 $55.19 $55.19 1,576
2022-11-07 $54.35 $54.87 $54.30 $54.82 $54.82 1,939
2022-11-04 $54.16 $54.51 $53.58 $54.25 $54.25 3,734
2022-11-03 $53.44 $53.91 $53.39 $53.53 $53.53 2,872
2022-11-02 $55.53 $55.74 $54.18 $54.18 $54.18 6,513
2022-11-01 $56.14 $56.21 $55.35 $55.42 $55.42 33,783
2022-10-31 $55.73 $55.96 $55.63 $55.75 $55.75 14,145
2022-10-28 $55.03 $56.16 $55.03 $56.12 $56.12 1,802
2022-10-27 $55.21 $55.36 $54.79 $54.79 $54.79 4,049
2022-10-26 $54.91 $55.83 $54.91 $55.10 $55.10 12,078
2022-10-25 $54.93 $55.51 $54.93 $55.51 $55.51 1,747
2022-10-24 $54.53 $54.89 $54.08 $54.65 $54.65 8,279
2022-10-21 $52.70 $54.12 $52.70 $54.05 $54.05 7,580
2022-10-20 $53.63 $53.64 $52.76 $52.84 $52.84 4,389
2022-10-19 $53.26 $53.39 $52.78 $53.07 $53.07 3,616
2022-10-18 $53.87 $53.87 $53.04 $53.39 $53.39 6,566
2022-10-17 $52.66 $52.98 $52.66 $52.82 $52.82 8,550
2022-10-14 $52.16 $52.16 $51.48 $51.48 $51.48 9,267
2022-10-13 $50.92 $52.70 $50.87 $52.70 $52.70 1,734
2022-10-12 $51.41 $51.68 $51.30 $51.30 $51.30 14,455
2022-10-11 $51.30 $52.16 $51.30 $51.50 $51.50 7,292
2022-10-10 $52.58 $52.58 $51.65 $51.86 $51.86 11,688
2022-10-07 $52.92 $52.97 $52.14 $52.26 $52.26 1,891
2022-10-06 $54.19 $54.19 $53.72 $53.79 $53.79 1,648
2022-10-05 $53.56 $54.59 $53.56 $54.29 $54.29 7,644
2022-10-04 $53.67 $54.35 $53.67 $54.32 $54.32 3,654
2022-10-03 $51.68 $52.98 $51.55 $52.65 $52.65 8,225
2022-09-30 $51.76 $52.04 $51.15 $51.15 $51.15 11,402
2022-09-29 $51.77 $52.24 $51.64 $52.05 $52.05 24,966
2022-09-28 $52.54 $53.32 $52.54 $53.17 $53.17 3,698
2022-09-27 $52.68 $52.68 $51.84 $52.11 $52.11 10,315
2022-09-26 $52.69 $52.86 $52.10 $52.28 $52.28 7,542
2022-09-23 $52.99 $52.99 $52.25 $52.89 $52.70 7,348
2022-09-22 $53.98 $54.32 $53.82 $53.88 $53.68 6,146
2022-09-21 $55.56 $55.56 $54.39 $54.39 $54.19 5,090
2022-09-20 $55.25 $55.37 $55.00 $55.22 $55.01 11,724
2022-09-19 $55.24 $55.85 $55.24 $55.85 $55.64 5,808
2022-09-16 $55.08 $55.51 $55.00 $55.45 $55.25 10,551
2022-09-15 $56.00 $56.46 $55.79 $55.99 $55.99 1,947
2022-09-14 $56.64 $56.65 $56.18 $56.65 $56.65 1,856
2022-09-13 $57.28 $57.28 $56.26 $56.41 $56.41 8,133
2022-09-12 $58.52 $58.94 $58.52 $58.94 $58.94 1,433
2022-09-09 $57.74 $58.42 $57.74 $58.37 $58.37 3,077
2022-09-08 $56.53 $57.53 $56.53 $57.41 $57.41 2,102
2022-09-07 $56.23 $57.04 $56.23 $57.04 $57.04 855
2022-09-06 $56.46 $56.46 $55.73 $55.96 $55.96 7,165
2022-09-02 $57.24 $57.56 $56.03 $56.25 $56.25 45,459
2022-09-01 $56.19 $56.80 $56.00 $56.80 $56.80 14,217
2022-08-31 $57.35 $57.35 $56.78 $56.84 $56.84 6,935
2022-08-30 $57.96 $58.06 $57.00 $57.18 $57.18 10,035
2022-08-29 $57.75 $58.14 $57.65 $57.89 $57.89 4,867
2022-08-26 $59.35 $59.35 $58.26 $58.26 $58.26 2,898
2022-08-25 $59.81 $60.20 $59.66 $60.20 $60.20 3,013
2022-08-24 $59.40 $59.62 $59.26 $59.45 $59.45 23,562
2022-08-23 $59.39 $59.39 $59.18 $59.24 $59.24 1,997
2022-08-22 $59.89 $59.90 $59.33 $59.36 $59.36 11,636
2022-08-19 $60.80 $60.93 $60.59 $60.68 $60.68 16,028
2022-08-18 $61.28 $61.53 $61.25 $61.43 $61.43 31,623
2022-08-17 $61.30 $61.47 $61.30 $61.32 $61.32 1,264
2022-08-16 $61.48 $62.01 $61.46 $61.76 $61.76 2,660
2022-08-15 $61.16 $61.77 $61.16 $61.60 $61.60 70,784
2022-08-12 $60.49 $61.33 $60.49 $61.33 $61.33 1,471
2022-08-11 $61.01 $61.01 $60.26 $60.32 $60.32 7,205
2022-08-10 $60.12 $60.34 $60.04 $60.34 $60.34 4,492
2022-08-09 $59.03 $59.26 $58.97 $59.06 $59.06 6,118
2022-08-08 $59.82 $59.90 $59.31 $59.34 $59.34 4,533
2022-08-05 $58.92 $59.40 $58.92 $59.40 $59.40 7,740
2022-08-04 $59.69 $59.69 $59.24 $59.35 $59.35 6,609
2022-08-03 $58.89 $59.58 $58.89 $59.50 $59.50 2,474
2022-08-02 $58.73 $59.15 $58.49 $58.49 $58.49 6,049
2022-08-01 $59.09 $59.10 $58.75 $58.85 $58.85 4,471
2022-07-29 $58.46 $59.05 $58.36 $59.05 $59.05 10,159
2022-07-28 $57.63 $58.23 $57.18 $58.09 $58.09 9,701
2022-07-27 $56.46 $57.43 $56.46 $57.43 $57.43 9,324
2022-07-26 $56.29 $56.36 $55.86 $55.96 $55.96 8,354
2022-07-25 $56.68 $56.78 $56.33 $56.64 $56.64 46,517
2022-07-22 $57.26 $57.26 $56.38 $56.52 $56.52 2,907
2022-07-21 $56.48 $57.11 $56.48 $57.11 $57.11 9,626
2022-07-20 $56.25 $56.83 $56.15 $56.67 $56.67 5,878
2022-07-19 $55.37 $56.27 $55.32 $56.27 $56.27 6,011
2022-07-18 $55.87 $55.87 $54.62 $54.74 $54.74 6,432
2022-07-15 $54.94 $55.26 $54.85 $55.20 $55.20 8,316
2022-07-14 $53.68 $54.20 $53.36 $54.20 $54.20 7,372
2022-07-13 $53.62 $54.61 $53.62 $54.41 $54.41 5,351
2022-07-12 $55.22 $55.28 $54.52 $54.62 $54.62 6,676
2022-07-11 $55.57 $55.57 $55.08 $55.08 $55.08 28,188
2022-07-08 $55.66 $55.90 $55.53 $55.77 $55.77 1,659
2022-07-07 $55.62 $55.89 $55.59 $55.79 $55.79 5,587
2022-07-06 $54.86 $55.28 $54.59 $54.95 $54.95 25,905
2022-07-05 $53.87 $54.75 $53.54 $54.75 $54.75 14,788
2022-07-01 $53.79 $54.70 $53.79 $54.63 $54.63 13,816
2022-06-30 $54.26 $54.47 $53.58 $53.96 $53.96 5,871
2022-06-29 $54.77 $54.86 $54.35 $54.60 $54.60 5,922
2022-06-28 $56.10 $56.44 $54.63 $54.63 $54.63 11,746
2022-06-27 $56.11 $56.11 $55.66 $55.66 $55.66 5,550
2022-06-24 $54.92 $55.85 $54.92 $55.85 $55.85 11,413
2022-06-23 $54.13 $54.47 $53.83 $54.47 $54.27 5,448
2022-06-22 $53.56 $54.46 $53.56 $54.04 $53.84 54,917
2022-06-21 $53.71 $54.12 $53.71 $53.99 $53.79 10,612
2022-06-17 $52.66 $53.00 $52.30 $52.80 $52.60 12,688
2022-06-16 $53.15 $53.15 $52.40 $52.51 $52.32 3,501
2022-06-15 $53.84 $54.89 $53.74 $54.29 $54.09 16,619
2022-06-14 $53.96 $54.06 $53.15 $53.50 $53.30 8,016
2022-06-13 $54.54 $54.66 $53.49 $53.65 $53.45 14,983
2022-06-10 $56.97 $56.97 $55.86 $55.91 $55.70 10,826
2022-06-09 $58.70 $58.86 $57.64 $57.64 $57.43 9,829
2022-06-08 $59.35 $59.64 $58.89 $58.98 $58.77 8,572
2022-06-07 $58.85 $59.64 $58.68 $59.64 $59.42 5,000
2022-06-06 $59.87 $59.87 $58.96 $59.01 $58.79 18,193
2022-06-03 $59.37 $59.37 $58.82 $58.91 $58.69 26,171
2022-06-02 $58.91 $59.76 $58.37 $59.76 $59.54 2,656
2022-06-01 $59.36 $59.49 $58.46 $58.72 $58.50 5,412
2022-05-31 $59.00 $59.45 $58.79 $59.03 $58.81 13,146
2022-05-27 $58.44 $59.39 $58.44 $59.39 $59.17 84,448
2022-05-26 $57.61 $58.21 $57.61 $58.06 $57.84 2,595
2022-05-25 $56.48 $56.94 $56.46 $56.94 $56.73 4,143
2022-05-24 $56.25 $56.57 $55.58 $56.35 $56.14 7,305
2022-05-23 $56.27 $56.90 $55.91 $56.78 $56.57 10,861
2022-05-20 $56.23 $56.30 $54.55 $55.76 $55.55 9,873
2022-05-19 $55.90 $56.19 $55.38 $55.76 $55.55 30,598
2022-05-18 $57.21 $57.21 $55.95 $55.96 $55.75 3,849
2022-05-17 $58.11 $58.37 $57.77 $58.29 $58.07 6,177
2022-05-16 $57.22 $57.70 $57.05 $57.18 $56.97 18,687
2022-05-13 $57.32 $57.47 $56.94 $57.35 $57.14 1,882
2022-05-12 $55.59 $57.31 $55.16 $55.86 $55.65 16,730
2022-05-11 $57.28 $57.34 $56.10 $56.10 $55.89 3,019
2022-05-10 $57.98 $57.98 $56.80 $57.03 $56.82 3,811
2022-05-09 $57.84 $57.94 $56.77 $56.97 $56.76 8,119
2022-05-06 $58.86 $59.15 $57.98 $58.77 $58.55 29,828
2022-05-05 $60.40 $60.40 $58.74 $59.18 $58.96 12,917
2022-05-04 $59.79 $61.32 $59.21 $61.32 $61.09 6,909
2022-05-03 $59.44 $59.97 $59.40 $59.65 $59.43 12,841
2022-05-02 $59.01 $59.04 $58.24 $58.92 $58.70 20,280
2022-04-29 $60.71 $60.71 $59.01 $59.08 $58.86 9,389
2022-04-28 $60.38 $61.76 $60.14 $61.47 $61.24 11,170
2022-04-27 $60.34 $60.65 $59.95 $59.95 $59.73 4,482
2022-04-26 $60.97 $60.98 $59.84 $59.86 $59.64 8,839
2022-04-25 $60.80 $61.47 $60.26 $61.45 $61.22 38,121
2022-04-22 $62.75 $62.75 $61.12 $61.12 $60.89 14,171
2022-04-21 $64.48 $64.48 $62.83 $62.85 $62.61 9,562
2022-04-20 $64.24 $64.25 $63.73 $63.90 $63.66 10,678
2022-04-19 $62.95 $63.87 $62.95 $63.77 $63.53 1,296
2022-04-18 $62.65 $63.03 $62.51 $62.77 $62.54 21,820
2022-04-14 $63.57 $63.57 $62.82 $62.82 $62.59 1,708
2022-04-13 $63.06 $63.60 $62.77 $63.56 $63.32 2,894
2022-04-12 $63.54 $63.54 $62.67 $62.82 $62.59 12,605
2022-04-11 $63.99 $63.99 $63.02 $63.02 $62.79 108,613
2022-04-08 $64.08 $64.54 $64.06 $64.06 $63.82 6,002
2022-04-07 $63.95 $64.50 $63.70 $64.27 $64.04 2,926
2022-04-06 $64.30 $64.39 $63.64 $64.07 $63.83 5,287
2022-04-05 $65.23 $65.23 $64.62 $64.62 $64.38 5,441
2022-04-04 $65.13 $65.51 $65.09 $65.43 $65.19 3,974
2022-04-01 $64.84 $64.94 $64.56 $64.94 $64.70 4,235
2022-03-31 $65.55 $65.69 $64.87 $64.87 $64.63 3,304
2022-03-30 $66.27 $66.27 $65.52 $65.74 $65.50 5,257
2022-03-29 $66.07 $66.25 $65.71 $66.17 $65.93 8,869
2022-03-28 $65.00 $65.41 $64.60 $65.41 $65.17 7,783
2022-03-25 $64.99 $64.99 $64.42 $64.90 $64.66 6,626
2022-03-24 $64.28 $64.80 $64.28 $64.80 $64.37 1,663
2022-03-23 $64.56 $64.58 $64.01 $64.01 $63.58 15,043
2022-03-22 $64.42 $64.88 $64.42 $64.77 $64.33 4,148
2022-03-21 $64.44 $64.57 $63.75 $64.09 $63.66 8,030
2022-03-18 $63.18 $64.21 $63.18 $64.21 $63.79 5,271
2022-03-17 $62.81 $63.44 $62.52 $63.44 $63.02 14,391
2022-03-16 $61.90 $62.63 $61.40 $62.62 $62.20 24,447
2022-03-15 $60.34 $61.42 $60.34 $61.41 $61.00 25,144
2022-03-14 $60.95 $60.98 $59.95 $60.11 $59.71 3,272
2022-03-11 $61.91 $61.91 $60.61 $60.61 $60.21 4,118
2022-03-10 $61.58 $61.58 $60.62 $61.38 $60.97 16,896
2022-03-09 $61.21 $61.77 $61.21 $61.49 $61.08 9,028
2022-03-08 $60.69 $61.43 $59.88 $60.00 $59.60 9,988
2022-03-07 $62.07 $62.07 $60.47 $60.47 $60.07 9,320
2022-03-04 $62.62 $62.62 $61.72 $62.26 $61.84 21,146
2022-03-03 $63.63 $63.63 $62.69 $62.89 $62.47 9,482
2022-03-02 $62.45 $63.35 $62.35 $63.20 $62.78 9,314
2022-03-01 $62.81 $62.81 $61.80 $62.00 $61.59 9,888
2022-02-28 $62.37 $63.20 $62.33 $62.97 $62.55 9,526
2022-02-25 $62.09 $63.18 $61.86 $63.18 $62.76 7,543
2022-02-24 $59.40 $61.75 $59.40 $61.75 $61.33 8,138
2022-02-23 $62.35 $62.70 $60.92 $60.92 $60.52 9,217
2022-02-22 $62.28 $62.75 $61.71 $61.96 $61.54 9,310
2022-02-18 $63.46 $63.46 $62.34 $62.61 $62.19 14,691
2022-02-17 $64.02 $64.02 $63.12 $63.12 $62.69 6,142
2022-02-16 $64.18 $64.46 $63.97 $64.44 $64.01 8,950
2022-02-15 $64.32 $64.46 $64.09 $64.39 $63.96 12,471
2022-02-14 $63.57 $63.76 $63.00 $63.41 $62.99 8,071
2022-02-11 $64.63 $64.80 $63.69 $63.79 $63.37 7,038
2022-02-10 $65.33 $65.93 $64.59 $64.93 $64.50 7,783
2022-02-09 $65.66 $66.06 $65.66 $66.04 $65.60 5,620
2022-02-08 $64.73 $65.25 $64.50 $65.25 $64.82 2,574
2022-02-07 $65.08 $65.08 $64.50 $64.50 $64.07 5,530
2022-02-04 $64.29 $65.34 $64.09 $64.85 $64.42 10,921
2022-02-03 $64.86 $65.09 $64.35 $64.35 $63.92 5,785
2022-02-02 $65.71 $65.71 $65.26 $65.69 $65.25 6,939
2022-02-01 $64.66 $65.22 $64.36 $65.16 $64.72 93,061
2022-01-31 $63.31 $64.62 $63.31 $64.62 $64.18 4,751
2022-01-28 $62.35 $63.54 $61.84 $63.54 $63.12 6,821
2022-01-27 $63.17 $63.42 $61.81 $61.96 $61.54 11,650
2022-01-26 $63.54 $63.54 $61.97 $62.13 $61.72 23,265
2022-01-25 $62.34 $62.90 $61.33 $62.25 $61.84 8,707
2022-01-24 $62.17 $63.05 $60.35 $63.00 $62.58 71,237
2022-01-21 $64.01 $64.22 $62.86 $62.90 $62.48 43,149
2022-01-20 $65.25 $65.74 $64.04 $64.04 $63.61 7,681
2022-01-19 $65.70 $65.71 $64.82 $64.82 $64.39 5,609
2022-01-18 $66.12 $66.12 $65.34 $65.38 $64.94 6,920
2022-01-14 $66.33 $66.62 $66.00 $66.62 $66.18 5,058
2022-01-13 $67.68 $67.84 $66.60 $66.60 $66.16 7,524
2022-01-12 $67.92 $67.94 $67.47 $67.59 $67.14 12,778
2022-01-11 $67.05 $67.49 $66.47 $67.47 $67.02 7,956
2022-01-10 $66.24 $66.78 $65.65 $66.78 $66.33 20,649
2022-01-07 $67.45 $67.45 $66.87 $67.01 $66.56 9,283
2022-01-06 $67.17 $67.45 $67.09 $67.16 $66.71 3,923
2022-01-05 $68.49 $68.49 $67.19 $67.20 $66.75 13,359
2022-01-04 $68.63 $68.92 $68.33 $68.62 $68.16 21,756
2022-01-03 $68.44 $68.58 $68.19 $68.52 $68.07 8,285
2021-12-31 $68.40 $68.51 $68.30 $68.30 $67.84 4,193
2021-12-30 $68.70 $68.85 $68.44 $68.44 $67.98 7,852
2021-12-29 $68.49 $68.78 $68.49 $68.66 $68.20 11,846
2021-12-28 $68.70 $68.70 $68.49 $68.49 $68.04 10,945
2021-12-27 $68.08 $68.56 $68.06 $68.56 $68.10 15,513
2021-12-23 $67.88 $68.15 $67.88 $68.03 $67.37 12,149
2021-12-22 $67.16 $67.61 $67.16 $67.61 $66.95 16,626
2021-12-21 $66.53 $66.98 $66.15 $66.98 $66.33 13,859
2021-12-20 $65.80 $65.87 $65.36 $65.86 $65.22 6,367
2021-12-17 $66.94 $67.15 $66.49 $66.49 $65.84 13,951
2021-12-16 $68.26 $68.26 $67.31 $67.37 $66.72 5,805
2021-12-15 $66.63 $67.91 $66.51 $67.91 $67.25 5,745
2021-12-14 $66.67 $67.13 $66.46 $66.77 $66.12 9,861
2021-12-13 $67.67 $67.77 $67.28 $67.28 $66.63 7,789
2021-12-10 $67.73 $67.82 $67.32 $67.82 $67.17 7,682
2021-12-09 $67.40 $67.61 $67.29 $67.32 $66.66 8,776
2021-12-08 $67.77 $67.77 $67.34 $67.70 $67.04 10,226
2021-12-07 $67.15 $67.54 $67.08 $67.41 $66.76 6,063
2021-12-06 $65.69 $66.43 $65.41 $66.19 $65.55 6,884
2021-12-03 $66.32 $66.32 $64.82 $65.27 $64.64 14,544
2021-12-02 $65.09 $66.08 $64.86 $65.89 $65.25 14,386
2021-12-01 $66.30 $66.87 $64.99 $65.00 $64.37 10,488
2021-11-30 $66.75 $66.75 $65.62 $65.62 $64.98 17,859
2021-11-29 $66.93 $67.14 $66.68 $66.98 $66.33 6,733
2021-11-26 $66.54 $66.84 $66.07 $66.19 $65.55 8,527
2021-11-24 $67.50 $67.72 $67.17 $67.72 $67.06 10,410
2021-11-23 $67.49 $67.50 $67.05 $67.50 $66.84 4,690
2021-11-22 $68.10 $68.20 $67.39 $67.39 $66.74 8,191
2021-11-19 $67.77 $67.87 $67.59 $67.59 $66.93 8,025
2021-11-18 $67.70 $67.87 $67.36 $67.79 $67.13 14,972
2021-11-17 $68.07 $68.07 $67.58 $67.60 $66.94 9,992
2021-11-16 $67.79 $68.07 $67.67 $67.87 $67.21 19,389
2021-11-15 $67.74 $67.78 $67.57 $67.57 $66.91 3,320
2021-11-12 $67.42 $67.64 $67.16 $67.64 $66.98 8,131
2021-11-11 $67.31 $67.34 $67.04 $67.05 $66.39 9,690
2021-11-10 $67.44 $67.63 $66.94 $67.09 $66.44 10,617
2021-11-09 $67.72 $67.90 $67.40 $67.65 $66.99 27,573
2021-11-08 $67.77 $67.89 $67.60 $67.73 $67.07 48,634
2021-11-05 $67.74 $67.83 $67.45 $67.58 $66.92 8,072
2021-11-04 $67.10 $67.35 $67.10 $67.22 $66.57 33,176
2021-11-03 $66.47 $67.03 $66.47 $67.01 $66.36 8,847
2021-11-02 $66.38 $66.60 $66.38 $66.51 $65.86 19,194
2021-11-01 $66.67 $66.67 $66.10 $66.25 $65.61 58,250
2021-10-29 $65.98 $66.34 $65.98 $66.34 $65.69 5,329
2021-10-28 $65.98 $66.19 $65.97 $66.19 $65.55 3,173
2021-10-27 $66.19 $66.19 $65.64 $65.64 $65.00 8,055
2021-10-26 $66.27 $66.33 $65.98 $65.98 $65.34 76,645
2021-10-25 $65.68 $66.01 $65.64 $65.84 $65.20 9,283
2021-10-22 $65.88 $65.90 $65.54 $65.67 $65.03 7,343
2021-10-21 $65.66 $65.77 $65.56 $65.77 $65.13 5,943
2021-10-20 $65.62 $65.71 $65.57 $65.63 $64.99 14,329
2021-10-19 $65.34 $65.48 $65.29 $65.47 $64.83 20,817
2021-10-18 $64.66 $64.98 $64.66 $64.98 $64.35 4,357
2021-10-15 $64.63 $64.86 $64.62 $64.77 $64.14 4,835
2021-10-14 $63.90 $64.33 $63.90 $64.32 $63.70 26,065
2021-10-13 $63.02 $63.22 $62.79 $63.22 $62.60 3,931
2021-10-12 $63.60 $63.60 $63.00 $63.03 $62.42 6,901
2021-10-11 $63.64 $63.74 $63.20 $63.20 $62.58 3,455
2021-10-08 $64.13 $64.13 $63.65 $63.65 $63.04 2,659
2021-10-07 $63.96 $64.12 $63.72 $63.72 $63.10 9,320
2021-10-06 $62.81 $63.19 $62.11 $63.19 $62.58 8,422
2021-10-05 $62.42 $63.27 $62.42 $62.94 $62.33 9,231
2021-10-04 $62.88 $62.88 $62.02 $62.21 $61.61 12,689
2021-10-01 $62.93 $63.37 $62.14 $63.14 $62.53 14,697
2021-09-30 $63.44 $63.44 $62.43 $62.43 $61.82 12,436
2021-09-29 $63.40 $63.40 $63.10 $63.11 $62.50 4,923
2021-09-28 $63.98 $63.98 $62.89 $62.90 $62.29 19,658
2021-09-27 $64.21 $64.48 $64.21 $64.31 $63.69 8,791
2021-09-24 $64.55 $64.55 $64.29 $64.47 $63.84 8,495
2021-09-23 $64.33 $64.77 $64.13 $64.56 $63.76 7,388
2021-09-22 $63.91 $64.00 $63.68 $63.80 $63.02 12,222
2021-09-21 $63.58 $63.72 $63.14 $63.24 $62.46 6,037
2021-09-20 $63.57 $63.57 $62.53 $63.22 $62.44 13,152
2021-09-17 $64.56 $64.56 $64.29 $64.34 $63.55 6,452
2021-09-16 $64.94 $65.09 $64.60 $64.89 $64.09 8,023
2021-09-15 $64.59 $64.97 $64.36 $64.97 $64.18 4,535
2021-09-14 $65.05 $65.05 $64.30 $64.38 $63.59 10,696
2021-09-13 $65.04 $65.04 $64.54 $64.81 $64.01 6,469
2021-09-10 $65.18 $65.23 $64.66 $64.66 $63.87 2,619
2021-09-09 $65.68 $65.68 $65.14 $65.18 $64.38 2,736
2021-09-08 $65.72 $65.72 $65.30 $65.46 $64.66 2,924
2021-09-07 $66.10 $66.10 $65.55 $65.63 $64.82 7,474
2021-09-03 $65.74 $65.93 $65.68 $65.84 $65.03 5,752
2021-09-02 $66.07 $66.07 $65.71 $65.90 $65.09 7,572
2021-09-01 $65.99 $65.99 $65.69 $65.74 $64.93 7,084
2021-08-31 $65.82 $65.83 $65.64 $65.68 $64.87 11,882
2021-08-30 $65.72 $65.91 $65.72 $65.83 $65.02 3,213
2021-08-27 $65.36 $65.59 $65.36 $65.55 $64.74 9,628
2021-08-26 $65.43 $65.43 $64.92 $64.98 $64.18 10,964
2021-08-25 $65.17 $65.39 $65.17 $65.33 $64.53 10,739
2021-08-24 $65.21 $65.29 $65.16 $65.16 $64.36 3,029
2021-08-23 $64.88 $65.17 $64.88 $65.04 $64.24 3,781
2021-08-20 $64.12 $64.53 $64.12 $64.53 $63.74 4,723
2021-08-19 $63.64 $64.18 $63.64 $63.92 $63.14 11,585
2021-08-18 $64.39 $64.61 $63.89 $63.89 $63.11 10,206
2021-08-17 $64.73 $64.74 $64.49 $64.66 $63.87 2,953
2021-08-16 $64.64 $65.06 $64.50 $64.99 $64.19 2,753
2021-08-13 $64.96 $64.96 $64.79 $64.82 $64.03 3,750
2021-08-12 $64.56 $64.75 $64.47 $64.74 $63.95 3,888
2021-08-11 $64.57 $64.57 $64.47 $64.53 $63.74 5,887
2021-08-10 $64.34 $64.43 $64.29 $64.33 $63.54 3,023
2021-08-09 $64.31 $64.42 $64.25 $64.34 $63.55 18,325
2021-08-06 $64.37 $64.47 $64.30 $64.37 $63.58 6,383
2021-08-05 $64.15 $64.24 $64.13 $64.24 $63.45 18,396
2021-08-04 $64.00 $64.02 $63.88 $63.88 $63.09 2,468
2021-08-03 $63.73 $64.14 $63.66 $64.14 $63.35 8,600
2021-08-02 $64.00 $64.00 $63.62 $63.63 $62.85 3,717
2021-07-30 $63.92 $63.92 $63.77 $63.77 $62.99 2,922
2021-07-29 $64.33 $64.42 $64.25 $64.25 $63.46 2,708
2021-07-28 $64.04 $64.18 $64.04 $64.09 $63.30 2,636
2021-07-27 $64.06 $64.12 $63.69 $64.09 $63.30 18,985
2021-07-26 $64.03 $64.34 $64.03 $64.34 $63.55 3,732
2021-07-23 $63.80 $64.25 $63.80 $64.15 $63.36 3,283
2021-07-22 $63.46 $63.55 $63.43 $63.55 $62.77 4,221
2021-07-21 $63.22 $63.48 $63.19 $63.48 $62.70 15,428
2021-07-20 $62.23 $63.10 $62.08 $62.97 $62.20 9,028
2021-07-19 $62.40 $62.40 $61.60 $62.01 $61.25 13,884
2021-07-16 $63.58 $63.58 $62.97 $63.01 $62.24 5,732
2021-07-15 $63.31 $63.52 $63.20 $63.42 $62.64 7,394
2021-07-14 $63.91 $63.91 $63.49 $63.63 $62.85 14,570
2021-07-13 $63.75 $63.90 $63.54 $63.54 $62.76 4,001
2021-07-12 $63.84 $63.84 $63.60 $63.78 $62.99 5,507
2021-07-09 $63.24 $63.60 $63.24 $63.57 $62.79 15,684
2021-07-08 $62.60 $63.01 $62.49 $62.89 $62.12 10,845
2021-07-07 $63.40 $63.45 $63.06 $63.43 $62.65 4,855
2021-07-06 $63.30 $63.30 $62.83 $63.20 $62.42 5,158
2021-07-02 $63.00 $63.25 $62.93 $63.25 $62.47 6,898
2021-07-01 $62.41 $62.77 $62.41 $62.69 $61.92 12,966
2021-06-30 $62.36 $62.52 $62.31 $62.50 $61.73 29,732
2021-06-29 $62.41 $62.52 $62.36 $62.39 $61.62 3,706
2021-06-28 $62.30 $62.34 $62.11 $62.33 $61.56 20,376
2021-06-25 $62.15 $62.24 $62.15 $62.24 $61.48 5,439
2021-06-24 $61.97 $62.08 $61.92 $61.99 $61.23 25,336
2021-06-23 $61.88 $62.00 $61.74 $61.74 $60.81 17,773
2021-06-22 $61.80 $61.98 $61.77 $61.93 $61.00 7,381
2021-06-21 $61.19 $61.61 $61.19 $61.61 $60.68 4,064
2021-06-18 $60.93 $61.06 $60.77 $60.79 $59.87 10,169
2021-06-17 $61.47 $61.66 $61.28 $61.55 $60.62 2,722
2021-06-16 $62.00 $62.00 $61.31 $61.59 $60.66 15,504
2021-06-15 $62.00 $62.00 $61.86 $61.89 $60.96 2,433
2021-06-14 $61.77 $61.94 $61.70 $61.94 $61.01 6,210
2021-06-11 $61.88 $61.92 $61.69 $61.92 $60.99 12,678
2021-06-10 $61.94 $61.94 $61.71 $61.80 $60.87 7,661
2021-06-09 $61.73 $61.73 $61.48 $61.50 $60.57 6,014
2021-06-08 $61.90 $61.90 $61.43 $61.60 $60.67 5,563
2021-06-07 $61.72 $61.72 $61.45 $61.58 $60.66 6,983
2021-06-04 $61.54 $61.65 $61.48 $61.60 $60.67 6,882
2021-06-03 $60.90 $61.19 $60.85 $61.13 $60.21 6,926
2021-06-02 $61.17 $61.38 $61.16 $61.24 $60.31 2,602
2021-06-01 $61.47 $61.53 $61.09 $61.11 $60.19 54,277
2021-05-28 $61.21 $61.35 $61.18 $61.19 $60.27 17,472
2021-05-27 $61.39 $61.39 $61.06 $61.19 $60.27 19,111
2021-05-26 $61.27 $61.27 $60.96 $61.11 $60.19 12,950
2021-05-25 $61.17 $61.31 $60.92 $60.92 $60.00 32,032
2021-05-24 $60.76 $61.29 $60.76 $61.02 $60.10 9,679
2021-05-21 $60.93 $60.93 $60.52 $60.55 $59.64 10,060
2021-05-20 $60.10 $60.66 $60.10 $60.53 $59.62 5,732
2021-05-19 $59.44 $59.95 $59.24 $59.94 $59.04 23,472
2021-05-18 $60.68 $60.68 $60.13 $60.13 $59.22 5,091
2021-05-17 $60.76 $60.76 $60.37 $60.66 $59.75 7,410
2021-05-14 $60.26 $60.80 $60.26 $60.78 $59.86 3,990
2021-05-13 $59.35 $59.99 $59.35 $59.87 $58.97 2,921
2021-05-12 $59.85 $60.03 $59.07 $59.15 $58.26 27,350
2021-05-11 $60.23 $60.44 $59.90 $60.29 $59.38 21,295
2021-05-10 $61.40 $61.54 $60.89 $60.89 $59.97 8,060
2021-05-07 $61.34 $61.53 $61.34 $61.50 $60.57 6,780
2021-05-06 $60.30 $60.95 $60.27 $60.95 $60.03 13,897
2021-05-05 $60.64 $60.81 $60.43 $60.48 $59.57 7,455
2021-05-04 $60.59 $60.59 $60.03 $60.53 $59.62 6,708
2021-05-03 $60.85 $61.10 $60.84 $60.84 $59.92 23,815
2021-04-30 $60.80 $60.84 $60.64 $60.67 $59.75 4,538
2021-04-29 $61.15 $61.23 $60.78 $61.19 $60.27 13,359
2021-04-28 $60.87 $60.98 $60.77 $60.77 $59.85 6,314
2021-04-27 $60.70 $60.91 $60.70 $60.81 $59.89 14,416
2021-04-26 $60.82 $60.82 $60.68 $60.71 $59.80 5,314
2021-04-23 $60.19 $60.84 $60.19 $60.64 $59.72 2,656
2021-04-22 $60.35 $60.66 $59.96 $60.05 $59.14 23,370
2021-04-21 $59.91 $60.61 $59.91 $60.61 $59.70 15,048
2021-04-20 $60.36 $60.40 $59.84 $60.08 $59.17 18,137
2021-04-19 $60.56 $60.56 $60.41 $60.43 $59.52 1,652
2021-04-16 $60.66 $60.80 $60.61 $60.74 $59.83 4,006
2021-04-15 $60.35 $60.61 $60.35 $60.61 $59.70 4,836
2021-04-14 $60.00 $60.22 $59.85 $59.85 $58.95 6,050
2021-04-13 $60.06 $60.16 $59.94 $60.09 $59.18 5,226
2021-04-12 $59.83 $60.05 $59.81 $59.97 $59.06 13,155
2021-04-09 $59.58 $60.07 $59.58 $60.07 $59.16 1,863
2021-04-08 $59.47 $59.59 $59.41 $59.51 $58.62 13,206
2021-04-07 $59.20 $59.32 $59.12 $59.29 $58.39 14,403
2021-04-06 $59.23 $59.24 $59.08 $59.08 $58.19 4,849
2021-04-05 $58.61 $59.23 $58.61 $59.11 $58.22 15,164
2021-04-01 $57.91 $58.38 $57.91 $58.38 $57.50 15,472
2021-03-31 $57.77 $57.97 $57.67 $57.75 $56.88 9,527
2021-03-30 $57.49 $57.65 $57.41 $57.45 $56.58 4,945
2021-03-29 $57.51 $57.75 $57.28 $57.65 $56.78 3,293
2021-03-26 $57.00 $57.62 $57.00 $57.62 $56.75 4,948
2021-03-25 $56.42 $56.82 $56.21 $56.79 $55.94 2,093
2021-03-24 $57.26 $57.27 $56.72 $56.72 $55.69 9,390
2021-03-23 $57.69 $57.69 $56.84 $56.93 $55.90 10,156
2021-03-22 $57.22 $57.61 $57.22 $57.43 $56.39 16,896
2021-03-19 $57.44 $57.44 $57.04 $57.07 $56.04 8,951
2021-03-18 $57.55 $57.85 $57.12 $57.12 $56.09 14,794
2021-03-17 $57.73 $58.09 $57.46 $57.87 $56.82 10,801
2021-03-16 $58.01 $58.02 $57.68 $57.80 $56.75 9,466
2021-03-15 $57.49 $57.80 $57.35 $57.80 $56.76 10,249
2021-03-12 $57.38 $57.47 $57.14 $57.47 $56.43 3,821
2021-03-11 $57.11 $57.64 $57.11 $57.38 $56.34 9,373
2021-03-10 $56.85 $57.01 $56.70 $56.75 $55.72 5,024
2021-03-09 $56.47 $56.83 $56.27 $56.45 $55.43 7,825
2021-03-08 $56.19 $56.61 $55.79 $55.79 $54.78 30,032
2021-03-05 $55.24 $55.99 $54.45 $55.93 $54.92 8,094
2021-03-04 $55.21 $55.74 $54.27 $54.99 $53.99 9,499
2021-03-03 $56.36 $56.36 $55.68 $55.68 $54.67 21,552
2021-03-02 $56.71 $56.80 $56.29 $56.29 $55.27 11,165
2021-03-01 $56.46 $56.87 $56.33 $56.73 $55.70 15,448
2021-02-26 $56.37 $56.37 $55.60 $55.66 $54.65 2,859
2021-02-25 $57.01 $57.01 $55.62 $55.83 $54.82 17,468
2021-02-24 $56.47 $57.11 $56.37 $57.09 $56.05 5,898
2021-02-23 $56.00 $56.70 $55.79 $56.58 $55.56 31,249
2021-02-22 $56.70 $56.75 $56.47 $56.50 $55.48 9,455
2021-02-19 $57.54 $57.54 $56.78 $56.78 $55.75 6,985
2021-02-18 $56.68 $57.17 $56.62 $56.95 $55.92 26,003
2021-02-17 $56.79 $57.17 $56.78 $57.17 $56.14 11,875
2021-02-16 $57.56 $57.56 $57.06 $57.06 $56.03 14,997
2021-02-12 $57.10 $57.10 $56.81 $57.09 $56.06 5,734
2021-02-11 $56.97 $56.97 $56.64 $56.91 $55.88 15,870
2021-02-10 $56.89 $56.96 $56.46 $56.69 $55.66 12,240
2021-02-09 $56.70 $56.84 $56.66 $56.77 $55.74 15,858
2021-02-08 $56.59 $56.71 $56.51 $56.70 $55.68 5,842
2021-02-05 $56.33 $56.44 $56.29 $56.32 $55.30 5,966
2021-02-04 $55.80 $56.03 $55.80 $56.01 $55.00 7,342
2021-02-03 $55.60 $55.65 $55.50 $55.50 $54.50 14,520
2021-02-02 $55.30 $55.60 $55.30 $55.40 $54.40 7,917
2021-02-01 $54.46 $54.70 $53.98 $54.53 $53.54 4,089
2021-01-29 $54.67 $54.67 $53.50 $53.82 $52.85 173,394
2021-01-28 $54.99 $55.47 $54.74 $54.74 $53.75 11,319
2021-01-27 $55.05 $55.05 $54.06 $54.28 $53.29 6,090
2021-01-26 $55.91 $55.91 $55.68 $55.71 $54.70 5,566
2021-01-25 $55.81 $55.81 $54.97 $55.73 $54.72 12,237
2021-01-22 $55.61 $55.76 $55.45 $55.74 $54.73 7,087
2021-01-21 $56.04 $56.04 $55.69 $55.82 $54.81 15,056
2021-01-20 $55.30 $55.91 $55.30 $55.79 $54.78 21,029
2021-01-19 $55.24 $55.24 $54.77 $55.00 $54.00 8,808
2021-01-15 $54.82 $54.82 $54.45 $54.56 $53.57 17,952
2021-01-14 $55.36 $55.36 $54.95 $54.95 $53.95 19,799
2021-01-13 $54.87 $55.34 $54.87 $55.12 $54.12 71,264
2021-01-12 $55.46 $55.46 $54.67 $54.95 $53.96 37,297
2021-01-11 $55.25 $55.28 $54.99 $55.02 $54.03 6,250
2021-01-08 $55.39 $55.39 $55.00 $55.34 $54.34 5,966
2021-01-07 $54.85 $55.18 $54.82 $55.10 $54.10 2,631
2021-01-06 $54.04 $54.87 $53.77 $54.40 $53.42 16,626
2021-01-05 $53.95 $54.25 $53.73 $54.11 $53.13 13,450
2021-01-04 $54.75 $54.75 $53.26 $53.78 $52.81 15,762
2020-12-31 $54.31 $54.45 $54.14 $54.45 $53.46 6,317
2020-12-30 $54.46 $54.46 $54.18 $54.26 $53.28 23,405
2020-12-29 $54.54 $54.54 $54.13 $54.18 $53.20 12,235
2020-12-28 $54.17 $54.42 $54.17 $54.31 $53.33 13,699
2020-12-24 $54.09 $54.09 $53.67 $53.91 $52.93 6,012
2020-12-23 $54.09 $54.23 $54.00 $54.01 $52.85 14,313
2020-12-22 $53.97 $54.01 $53.75 $53.86 $52.70 14,888
2020-12-21 $53.57 $54.00 $53.17 $53.93 $52.77 9,726
2020-12-18 $54.30 $54.30 $53.73 $54.10 $52.94 6,213
2020-12-17 $54.33 $54.33 $54.10 $54.26 $53.09 8,263
2020-12-16 $53.77 $54.07 $53.73 $53.89 $52.73 8,099
2020-12-15 $53.47 $53.81 $53.40 $53.80 $52.64 8,379
2020-12-14 $53.76 $53.79 $53.13 $53.18 $52.03 14,947
2020-12-11 $53.16 $53.30 $53.00 $53.26 $52.12 9,785
2020-12-10 $53.19 $53.43 $53.12 $53.42 $52.27 14,031
2020-12-09 $53.93 $53.93 $53.18 $53.43 $52.28 14,703
2020-12-08 $53.35 $53.89 $53.35 $53.85 $52.69 12,014
2020-12-07 $53.99 $53.99 $53.48 $53.61 $52.45 9,561
2020-12-04 $53.56 $53.75 $53.56 $53.72 $52.56 14,371
2020-12-03 $53.31 $53.54 $53.22 $53.22 $52.07 8,416
2020-12-02 $52.89 $53.36 $52.89 $53.32 $52.17 56,343
2020-12-01 $53.08 $53.47 $53.08 $53.21 $52.06 14,433
2020-11-30 $52.93 $52.93 $52.25 $52.62 $51.49 16,570
2020-11-27 $52.97 $52.97 $52.89 $52.90 $51.76 1,637
2020-11-25 $52.75 $52.80 $52.69 $52.78 $51.64 10,584
2020-11-24 $52.36 $52.86 $52.36 $52.83 $51.69 5,817
2020-11-23 $51.91 $52.11 $51.68 $52.06 $50.94 10,537
2020-11-20 $52.06 $52.06 $51.74 $51.74 $50.62 13,365
2020-11-19 $51.96 $52.07 $51.74 $52.05 $50.93 6,672
2020-11-18 $52.46 $52.57 $51.90 $51.90 $50.78 46,769
2020-11-17 $52.53 $52.66 $52.39 $52.46 $51.33 10,233
2020-11-16 $52.55 $52.72 $52.40 $52.72 $51.58 10,755
2020-11-13 $51.99 $52.13 $51.69 $52.13 $51.01 1,996
2020-11-12 $51.86 $51.86 $51.22 $51.37 $50.26 3,686
2020-11-11 $51.69 $51.96 $51.68 $51.92 $50.80 2,055
2020-11-10 $51.31 $51.59 $51.07 $51.38 $50.27 8,928
2020-11-09 $53.00 $53.00 $51.67 $51.67 $50.56 13,053
2020-11-06 $51.08 $51.27 $50.99 $51.17 $50.06 9,654
2020-11-05 $51.59 $51.59 $51.01 $51.18 $50.08 5,296
2020-11-04 $50.00 $50.68 $49.70 $50.11 $49.03 9,270
2020-11-03 $49.06 $49.19 $48.59 $49.09 $48.03 13,355
2020-11-02 $48.18 $48.30 $47.65 $48.06 $47.02 5,900
2020-10-30 $48.40 $48.40 $47.19 $47.62 $46.59 167,351
2020-10-29 $47.69 $48.59 $47.69 $48.32 $47.28 12,197
2020-10-28 $48.39 $48.39 $47.65 $47.65 $46.62 8,317
2020-10-27 $49.52 $49.60 $49.43 $49.43 $48.36 4,162
2020-10-26 $50.06 $50.06 $49.07 $49.54 $48.47 6,685
2020-10-23 $50.29 $50.41 $50.15 $50.39 $49.30 4,069
2020-10-22 $51.50 $51.50 $49.96 $50.23 $49.15 11,533
2020-10-21 $50.33 $50.33 $50.01 $50.05 $48.97 15,968
2020-10-20 $50.12 $50.62 $50.12 $50.18 $49.09 5,439
2020-10-19 $50.79 $50.96 $49.75 $49.77 $48.70 7,876
2020-10-16 $51.07 $51.09 $50.72 $50.72 $49.62 4,806
2020-10-15 $50.00 $50.70 $50.00 $50.69 $49.60 1,792
2020-10-14 $51.25 $51.25 $50.68 $50.82 $49.73 2,081
2020-10-13 $51.35 $51.35 $51.08 $51.08 $49.98 10,943
2020-10-12 $51.45 $51.58 $50.98 $51.44 $50.33 4,503
2020-10-09 $50.54 $50.66 $50.41 $50.63 $49.54 8,053
2020-10-08 $50.27 $50.27 $49.92 $50.15 $49.07 5,467
2020-10-07 $49.18 $49.81 $49.18 $49.62 $48.55 2,704
2020-10-06 $49.44 $49.80 $48.76 $48.76 $47.71 9,301
2020-10-05 $49.03 $49.58 $49.03 $49.52 $48.45 8,286
2020-10-02 $48.46 $48.94 $48.46 $48.68 $47.63 6,030
2020-10-01 $49.28 $49.28 $48.89 $49.08 $48.02 5,744
2020-09-30 $49.03 $49.19 $48.90 $48.90 $47.85 4,808
2020-09-29 $48.78 $48.78 $48.34 $48.42 $47.38 8,224
2020-09-28 $48.51 $48.75 $48.32 $48.57 $47.52 3,106
2020-09-25 $46.93 $47.90 $46.93 $47.83 $46.80 8,236
2020-09-24 $47.00 $47.44 $46.55 $47.09 $46.07 5,973
2020-09-23 $47.94 $47.97 $46.96 $47.07 $45.89 12,865
2020-09-22 $47.94 $48.21 $47.72 $48.21 $47.01 2,915
2020-09-21 $47.38 $47.71 $46.95 $47.71 $46.52 21,737
2020-09-18 $48.69 $48.69 $47.70 $48.12 $46.92 10,614
2020-09-17 $48.86 $48.87 $48.34 $48.65 $47.44 3,544
2020-09-16 $49.77 $49.77 $49.19 $49.19 $47.96 6,396
2020-09-15 $49.62 $49.64 $49.33 $49.38 $48.15 25,362
2020-09-14 $49.00 $49.40 $48.98 $49.21 $47.98 15,713
2020-09-11 $48.70 $48.89 $48.10 $48.53 $47.32 3,125
2020-09-10 $49.87 $49.87 $48.50 $48.56 $47.35 8,439
2020-09-09 $49.25 $49.71 $49.25 $49.50 $48.26 2,205
2020-09-08 $49.02 $49.02 $48.45 $48.48 $47.27 9,777
2020-09-04 $50.50 $50.50 $48.89 $49.87 $48.62 16,259
2020-09-03 $51.72 $51.79 $49.88 $50.27 $49.01 20,744
2020-09-02 $51.64 $52.16 $51.49 $52.16 $50.86 4,300
2020-09-01 $50.86 $51.33 $50.86 $51.33 $50.05 8,239
2020-08-31 $50.99 $51.14 $50.88 $50.88 $49.61 10,366
2020-08-28 $50.99 $51.03 $50.79 $51.03 $49.75 4,528
2020-08-27 $50.82 $50.90 $50.53 $50.73 $49.46 6,615
2020-08-26 $50.13 $50.63 $50.08 $50.54 $49.28 21,904
2020-08-25 $50.00 $50.12 $49.83 $50.12 $48.87 6,929
2020-08-24 $49.76 $49.81 $49.65 $49.81 $48.57 6,255
2020-08-21 $49.26 $49.38 $49.26 $49.37 $48.14 5,087
2020-08-20 $48.99 $49.21 $48.99 $49.21 $47.98 2,543
2020-08-19 $49.20 $49.37 $48.99 $48.99 $47.77 4,509
2020-08-18 $49.12 $49.29 $49.03 $49.15 $47.92 11,369
2020-08-17 $49.06 $49.12 $49.03 $49.09 $47.86 5,653
2020-08-14 $48.85 $49.00 $48.85 $48.90 $47.68 3,626
2020-08-13 $48.83 $49.11 $48.83 $48.90 $47.68 9,156
2020-08-12 $48.95 $49.26 $48.95 $49.00 $47.78 61,632
2020-08-11 $48.87 $49.09 $48.27 $48.34 $47.14 26,955
2020-08-10 $48.70 $48.75 $48.45 $48.74 $47.53 6,622
2020-08-07 $48.57 $48.70 $48.41 $48.62 $47.41 2,468
2020-08-06 $48.27 $48.69 $48.23 $48.63 $47.42 3,981
2020-08-05 $48.32 $48.37 $48.26 $48.34 $47.14 4,434
2020-08-04 $47.76 $47.97 $47.69 $47.96 $46.76 7,404
2020-08-03 $47.71 $47.94 $47.71 $47.82 $46.62 10,646
2020-07-31 $47.49 $47.49 $46.89 $47.36 $46.18 4,211
2020-07-30 $46.97 $47.12 $46.66 $47.05 $45.88 3,127
2020-07-29 $46.98 $47.20 $46.98 $47.20 $46.02 3,214
2020-07-28 $46.92 $47.02 $46.64 $46.64 $45.48 3,518
2020-07-27 $46.85 $47.03 $46.82 $46.99 $45.82 3,172
2020-07-24 $46.55 $46.81 $46.43 $46.59 $45.43 12,970
2020-07-23 $47.48 $47.57 $46.78 $46.87 $45.70 7,126
2020-07-22 $47.41 $47.58 $47.25 $47.55 $46.36 51,484
2020-07-21 $47.75 $47.75 $47.24 $47.24 $46.06 5,225
2020-07-20 $46.93 $47.33 $46.73 $47.22 $46.04 6,453
2020-07-17 $46.68 $46.81 $46.65 $46.77 $45.60 2,518
2020-07-16 $46.65 $46.67 $46.49 $46.67 $45.51 3,325
2020-07-15 $47.11 $47.11 $46.49 $46.86 $45.69 18,900
2020-07-14 $45.56 $46.45 $45.51 $46.45 $45.29 6,451
2020-07-13 $46.67 $46.99 $45.78 $45.78 $44.64 5,247
2020-07-10 $46.04 $46.34 $45.85 $46.34 $45.18 9,035
2020-07-09 $46.21 $46.21 $45.40 $45.85 $44.70 12,596
2020-07-08 $46.05 $46.10 $45.71 $46.05 $44.90 5,300
2020-07-07 $46.00 $46.25 $45.66 $45.66 $44.52 6,241
2020-07-06 $46.00 $46.17 $45.96 $46.12 $44.97 8,715
2020-07-02 $45.84 $45.84 $45.32 $45.33 $44.20 2,929
2020-07-01 $45.07 $45.32 $45.07 $45.20 $44.07 13,380
2020-06-30 $44.24 $44.90 $44.24 $44.90 $43.78 7,872
2020-06-29 $43.83 $44.15 $43.79 $44.11 $43.01 3,108
2020-06-26 $44.51 $44.51 $43.64 $43.64 $42.55 11,317
2020-06-25 $44.21 $44.65 $44.12 $44.65 $43.53 5,834
2020-06-24 $44.81 $44.81 $44.05 $44.22 $43.11 10,244
2020-06-23 $45.67 $45.89 $45.56 $45.56 $44.26 24,241
2020-06-22 $45.31 $45.35 $45.02 $45.25 $43.96 45,136
2020-06-19 $45.65 $45.65 $44.86 $45.00 $43.71 5,012
2020-06-18 $44.99 $45.24 $44.92 $45.24 $43.95 12,243
2020-06-17 $45.72 $45.72 $45.17 $45.20 $43.90 4,524
2020-06-16 $45.96 $45.96 $44.73 $45.37 $44.07 17,016
2020-06-15 $43.26 $44.63 $43.26 $44.53 $43.26 6,353
2020-06-12 $44.62 $44.62 $43.23 $44.16 $42.90 27,624
2020-06-11 $45.27 $45.27 $43.55 $43.59 $42.34 8,428
2020-06-10 $46.20 $46.75 $46.08 $46.30 $44.97 7,256
2020-06-09 $46.50 $46.58 $46.33 $46.46 $45.13 4,619
2020-06-08 $46.40 $46.70 $46.27 $46.70 $45.36 9,054
2020-06-05 $46.10 $46.36 $45.86 $46.15 $44.83 12,858
2020-06-04 $45.05 $45.30 $44.82 $45.04 $43.75 13,297
2020-06-03 $45.08 $45.31 $44.92 $45.22 $43.93 13,262
2020-06-02 $44.33 $44.56 $44.23 $44.53 $43.26 7,061
2020-06-01 $44.07 $44.36 $44.07 $44.26 $42.99 7,669
2020-05-29 $43.82 $44.06 $43.48 $44.06 $42.80 9,289
2020-05-28 $44.10 $44.39 $43.82 $43.85 $42.59 12,054
2020-05-27 $43.67 $43.86 $42.90 $43.84 $42.59 10,146
2020-05-26 $43.58 $43.61 $43.23 $43.23 $41.99 9,064
2020-05-22 $42.57 $42.70 $42.48 $42.70 $41.48 3,495
2020-05-21 $42.65 $42.79 $42.62 $42.62 $41.40 3,519
2020-05-20 $42.89 $43.01 $42.89 $42.95 $41.72 1,732
2020-05-19 $42.65 $42.81 $42.33 $42.33 $41.12 8,216
2020-05-18 $42.36 $42.81 $42.36 $42.64 $41.42 7,044
2020-05-15 $40.85 $41.41 $40.85 $41.41 $40.23 8,546
2020-05-14 $40.10 $41.18 $40.10 $41.18 $40.00 5,293
2020-05-13 $41.45 $41.45 $40.45 $40.77 $39.61 10,948
2020-05-12 $42.50 $42.50 $41.56 $41.56 $40.37 6,585
2020-05-11 $41.97 $42.54 $41.97 $42.28 $41.07 6,522
2020-05-08 $42.05 $42.30 $42.05 $42.27 $41.06 6,128
2020-05-07 $41.69 $41.92 $41.60 $41.60 $40.41 6,553
2020-05-06 $41.55 $41.55 $41.06 $41.06 $39.89 287,681
2020-05-05 $41.46 $41.81 $41.32 $41.40 $40.22 46,173
2020-05-04 $40.47 $40.98 $40.44 $40.97 $39.80 33,144
2020-05-01 $41.21 $41.22 $40.64 $40.70 $39.53 26,635
2020-04-30 $42.30 $42.30 $41.72 $41.85 $40.65 14,326
2020-04-29 $41.95 $42.46 $41.91 $42.28 $41.07 51,437
2020-04-28 $41.91 $41.93 $41.18 $41.18 $40.00 3,138
2020-04-27 $41.07 $41.56 $41.07 $41.48 $40.29 13,366
2020-04-24 $40.56 $40.85 $40.31 $40.85 $39.68 9,610
2020-04-23 $40.71 $40.97 $40.34 $40.34 $39.19 12,341
2020-04-22 $40.37 $40.47 $40.15 $40.40 $39.24 3,344
2020-04-21 $40.10 $40.10 $39.41 $39.52 $38.39 7,502
2020-04-20 $40.90 $41.30 $40.72 $40.76 $39.60 15,078
2020-04-17 $41.20 $41.43 $40.82 $41.33 $40.15 11,247
2020-04-16 $40.40 $40.41 $39.86 $40.39 $39.23 6,290
2020-04-15 $40.07 $40.26 $39.78 $40.09 $38.94 157,773
2020-04-14 $40.59 $40.97 $40.45 $40.87 $39.70 21,569
2020-04-13 $40.00 $40.00 $39.25 $39.68 $38.54 15,624
2020-04-09 $40.00 $40.44 $39.90 $40.06 $38.91 21,670
2020-04-08 $38.63 $39.50 $38.36 $39.40 $38.27 14,574
2020-04-07 $39.55 $39.55 $38.15 $38.15 $37.06 19,688
2020-04-06 $37.17 $38.33 $36.96 $38.18 $37.09 20,155
2020-04-03 $36.16 $36.34 $35.41 $35.74 $34.72 39,568
2020-04-02 $35.68 $36.34 $35.48 $36.29 $35.25 8,979
2020-04-01 $35.81 $36.16 $35.22 $35.49 $34.48 42,911
2020-03-31 $37.68 $37.91 $37.11 $37.12 $36.06 48,706
2020-03-30 $36.92 $37.81 $36.61 $37.67 $36.59 12,906
2020-03-27 $36.62 $37.00 $36.38 $36.47 $35.43 21,243
2020-03-26 $35.78 $37.78 $35.78 $37.73 $36.65 36,756
2020-03-25 $35.00 $36.87 $34.86 $35.75 $34.72 22,216
2020-03-24 $34.19 $35.36 $33.99 $35.16 $33.95 25,722
2020-03-23 $33.27 $33.27 $31.66 $32.34 $31.22 32,370
2020-03-20 $35.25 $35.36 $33.27 $33.43 $32.28 21,703
2020-03-19 $34.65 $35.65 $34.65 $34.75 $33.55 35,245
2020-03-18 $33.87 $35.43 $33.00 $34.88 $33.68 48,618
2020-03-17 $35.40 $36.86 $34.39 $36.59 $35.33 24,913
2020-03-16 $34.49 $36.99 $34.49 $34.97 $33.76 60,939
2020-03-13 $37.83 $39.18 $36.25 $39.18 $37.83 17,730
2020-03-12 $37.10 $38.30 $35.77 $35.77 $34.53 20,054
2020-03-11 $40.18 $40.24 $39.18 $39.44 $38.08 17,287
2020-03-10 $40.82 $41.27 $39.65 $41.25 $39.83 24,664
2020-03-09 $38.47 $40.80 $38.47 $39.66 $38.29 49,960
2020-03-06 $42.16 $42.84 $41.77 $42.84 $41.36 27,070
2020-03-05 $43.89 $44.35 $43.20 $43.48 $41.97 27,773
2020-03-04 $44.21 $45.04 $43.73 $44.97 $43.41 15,447
2020-03-03 $44.64 $45.10 $42.90 $43.26 $41.77 169,204
2020-03-02 $42.84 $44.55 $42.62 $44.46 $42.92 13,595
2020-02-28 $41.66 $42.59 $41.17 $42.34 $40.88 196,058
2020-02-27 $44.06 $44.59 $42.94 $43.07 $41.58 25,779
2020-02-26 $45.55 $45.66 $44.75 $44.91 $43.36 21,764
2020-02-25 $46.67 $46.67 $44.87 $45.08 $43.53 36,046
2020-02-24 $46.70 $46.94 $46.38 $46.55 $44.94 26,673
2020-02-21 $48.38 $48.39 $48.02 $48.15 $46.49 11,811
2020-02-20 $48.83 $48.93 $48.37 $48.69 $47.01 9,758
2020-02-19 $48.84 $48.94 $48.74 $48.88 $47.19 7,335
2020-02-18 $48.65 $48.70 $48.43 $48.62 $46.94 30,599
2020-02-14 $48.71 $48.78 $48.60 $48.78 $47.09 8,819
2020-02-13 $48.55 $48.76 $48.53 $48.65 $46.97 8,039
2020-02-12 $48.68 $48.71 $48.60 $48.71 $47.02 970
2020-02-11 $48.60 $48.65 $48.34 $48.37 $46.70 9,808
2020-02-10 $47.86 $48.27 $47.83 $48.27 $46.60 8,809
2020-02-07 $48.06 $48.07 $47.90 $47.93 $46.27 4,855
2020-02-06 $48.08 $48.20 $48.08 $48.18 $46.52 1,437
2020-02-05 $47.91 $48.05 $47.76 $47.96 $46.31 15,388
2020-02-04 $47.38 $47.61 $47.38 $47.48 $45.84 184,926
2020-02-03 $46.99 $46.99 $46.70 $46.76 $45.14 4,446
2020-01-31 $46.96 $46.96 $46.26 $46.42 $44.82 16,229
2020-01-30 $46.83 $47.30 $46.69 $47.30 $45.67 7,571
2020-01-29 $47.35 $47.35 $47.07 $47.10 $45.47 12,109
2020-01-28 $46.85 $47.21 $46.81 $47.13 $45.50 8,584
2020-01-27 $46.50 $46.83 $46.41 $46.61 $45.00 28,318
2020-01-24 $47.89 $47.89 $47.23 $47.30 $45.66 14,682
2020-01-23 $47.64 $47.74 $47.47 $47.72 $46.07 8,742
2020-01-22 $47.88 $47.91 $47.70 $47.70 $46.05 3,023
2020-01-21 $47.67 $47.76 $47.60 $47.65 $46.00 10,655
2020-01-17 $47.78 $47.78 $47.65 $47.77 $46.12 5,459
2020-01-16 $47.45 $47.58 $47.41 $47.58 $45.93 19,397
2020-01-15 $47.16 $47.33 $47.10 $47.21 $45.58 11,665
2020-01-14 $47.12 $47.28 $47.05 $47.10 $45.47 2,988
2020-01-13 $47.07 $47.19 $46.98 $47.19 $45.56 4,263
2020-01-10 $47.08 $47.10 $46.78 $46.85 $45.23 448,389
2020-01-09 $46.91 $47.06 $46.88 $47.06 $45.43 200,762
2020-01-08 $46.47 $46.93 $46.47 $46.74 $45.13 4,830
2020-01-07 $46.51 $46.58 $46.49 $46.49 $44.88 4,872
2020-01-06 $46.24 $46.62 $46.24 $46.58 $44.97 14,722
2020-01-03 $46.45 $46.61 $46.40 $46.48 $44.88 9,023
2020-01-02 $46.61 $46.79 $46.53 $46.79 $45.17 4,762
2019-12-31 $46.24 $46.34 $46.15 $46.31 $44.71 6,192
2019-12-30 $46.60 $46.60 $46.21 $46.21 $44.61 6,854
2019-12-27 $46.57 $46.61 $46.47 $46.49 $44.88 10,214
2019-12-26 $46.24 $46.46 $46.24 $46.46 $44.85 3,564
2019-12-24 $46.34 $46.34 $46.20 $46.23 $44.63 2,674
2019-12-23 $46.55 $46.55 $46.42 $46.45 $44.66 12,033
2019-12-20 $46.34 $46.44 $46.33 $46.40 $44.61 7,078
2019-12-19 $46.07 $46.19 $46.00 $46.19 $44.41 5,905
2019-12-18 $46.04 $46.04 $45.99 $45.99 $44.22 2,904
2019-12-17 $45.95 $46.04 $45.95 $45.97 $44.20 8,832
2019-12-16 $45.99 $46.03 $45.91 $45.96 $44.18 3,934
2019-12-13 $45.65 $45.84 $45.52 $45.64 $43.88 3,122
2019-12-12 $45.21 $45.70 $45.21 $45.64 $43.88 6,572
2019-12-11 $45.24 $45.24 $45.16 $45.20 $43.46 3,545
2019-12-10 $45.15 $45.19 $45.02 $45.05 $43.31 6,481
2019-12-09 $45.29 $45.30 $45.15 $45.16 $43.42 5,643
2019-12-06 $45.23 $45.31 $45.21 $45.22 $43.47 4,023
2019-12-05 $44.96 $44.96 $44.75 $44.84 $43.11 3,267
2019-12-04 $44.61 $44.87 $44.61 $44.79 $43.07 5,914
2019-12-03 $44.39 $44.50 $44.15 $44.48 $42.76 6,204
2019-12-02 $45.15 $45.15 $44.80 $44.82 $43.09 12,696
2019-11-29 $45.29 $45.29 $45.19 $45.22 $43.47 2,306
2019-11-27 $45.28 $45.39 $45.26 $45.36 $43.61 8,308
2019-11-26 $45.02 $45.19 $45.02 $45.19 $43.44 7,627
2019-11-25 $45.01 $45.04 $44.98 $45.04 $43.30 3,403
2019-11-22 $44.63 $44.72 $44.61 $44.70 $42.98 4,849
2019-11-21 $44.75 $44.75 $44.55 $44.59 $42.87 3,035
2019-11-20 $44.77 $44.79 $44.49 $44.65 $42.93 12,297
2019-11-19 $45.00 $45.00 $44.74 $44.81 $43.08 8,188
2019-11-18 $44.81 $44.86 $44.78 $44.78 $43.05 8,152
2019-11-15 $44.62 $44.76 $44.59 $44.74 $43.02 14,916
2019-11-14 $44.41 $44.45 $44.28 $44.44 $42.72 7,568
2019-11-13 $44.29 $44.43 $44.20 $44.37 $42.66 16,377
2019-11-12 $44.42 $44.50 $44.25 $44.34 $42.63 6,462
2019-11-11 $44.25 $44.31 $44.23 $44.27 $42.56 3,653
2019-11-08 $44.27 $44.35 $44.20 $44.35 $42.64 3,908
2019-11-07 $44.37 $44.42 $44.22 $44.22 $42.52 3,349
2019-11-06 $44.15 $44.15 $44.03 $44.08 $42.38 8,950
2019-11-05 $44.10 $44.13 $44.03 $44.05 $42.35 4,806
2019-11-04 $44.28 $44.28 $44.11 $44.11 $42.41 4,227
2019-11-01 $43.87 $43.92 $43.85 $43.92 $42.23 4,140
2019-10-31 $43.49 $43.49 $43.38 $43.48 $41.81 5,302
2019-10-30 $43.48 $43.69 $43.45 $43.67 $41.98 4,965
2019-10-29 $43.45 $43.64 $43.45 $43.52 $41.84 5,128
2019-10-28 $43.50 $43.62 $43.50 $43.57 $41.88 21,343
2019-10-25 $43.06 $43.33 $43.06 $43.31 $41.64 2,104
2019-10-24 $43.12 $43.14 $43.02 $43.13 $41.46 3,443
2019-10-23 $42.89 $43.00 $42.84 $43.00 $41.34 3,271
2019-10-22 $43.11 $43.16 $42.91 $42.91 $41.26 2,896
2019-10-21 $43.00 $43.07 $42.97 $43.05 $41.39 4,354
2019-10-18 $42.95 $42.95 $42.67 $42.80 $41.15 3,444
2019-10-17 $43.09 $43.09 $42.89 $42.96 $41.30 2,115
2019-10-16 $42.92 $42.93 $42.77 $42.79 $41.14 3,036
2019-10-15 $42.61 $43.04 $42.61 $42.93 $41.28 3,760
2019-10-14 $42.41 $42.57 $42.41 $42.51 $40.87 6,761
2019-10-11 $42.44 $42.84 $42.44 $42.59 $40.94 11,235
2019-10-10 $42.06 $42.12 $42.06 $42.08 $40.46 2,231
2019-10-09 $41.69 $41.94 $41.69 $41.83 $40.22 17,856
2019-10-08 $41.85 $41.85 $41.44 $41.44 $39.84 4,030
2019-10-07 $42.14 $42.35 $42.14 $42.15 $40.52 9,410
2019-10-04 $41.88 $42.29 $41.88 $42.29 $40.66 960
2019-10-03 $41.32 $41.62 $41.01 $41.62 $40.02 4,624
2019-10-02 $41.81 $41.81 $41.20 $41.33 $39.74 2,953
2019-10-01 $42.76 $42.83 $42.13 $42.13 $40.50 3,391
2019-09-30 $42.54 $42.69 $42.54 $42.65 $41.01 2,134
2019-09-27 $42.64 $42.64 $42.21 $42.39 $40.76 4,430
2019-09-26 $42.82 $42.82 $42.44 $42.64 $41.00 16,573
2019-09-25 $42.35 $42.78 $42.35 $42.78 $41.13 4,589
2019-09-24 $43.01 $43.01 $42.42 $42.49 $40.85 2,290
2019-09-23 $42.90 $43.16 $42.90 $43.05 $41.21 5,378
2019-09-20 $43.35 $43.44 $43.06 $43.13 $41.29 4,284
2019-09-19 $43.42 $43.44 $43.29 $43.29 $41.44 3,000
2019-09-18 $43.17 $43.27 $43.00 $43.27 $41.42 13,054
2019-09-17 $43.08 $43.26 $43.08 $43.26 $41.42 1,650
2019-09-16 $43.19 $43.19 $43.06 $43.16 $41.32 1,791
2019-09-13 $43.31 $43.39 $43.26 $43.28 $41.44 3,154
2019-09-12 $43.21 $43.41 $43.21 $43.32 $41.48 6,987
2019-09-11 $42.91 $43.09 $42.89 $43.09 $41.25 3,859
2019-09-10 $42.80 $42.80 $42.61 $42.72 $40.90 4,391
2019-09-09 $43.02 $43.02 $42.75 $42.83 $41.01 2,297
2019-09-06 $42.92 $42.92 $42.80 $42.80 $40.97 1,959
2019-09-05 $42.73 $42.86 $42.73 $42.80 $40.98 1,836
2019-09-04 $42.06 $42.22 $42.06 $42.22 $40.42 3,925
2019-09-03 $41.59 $41.80 $41.59 $41.75 $39.97 5,855
2019-08-30 $42.28 $42.37 $41.92 $42.06 $40.27 4,036
2019-08-29 $41.89 $42.10 $41.74 $42.00 $40.21 2,895
2019-08-28 $41.03 $41.50 $40.97 $41.45 $39.68 8,176
2019-08-27 $41.57 $41.57 $41.16 $41.22 $39.46 2,488
2019-08-26 $41.20 $41.27 $41.00 $41.24 $39.48 5,960
2019-08-23 $41.67 $41.72 $40.73 $40.73 $38.99 3,756
2019-08-22 $42.11 $42.11 $41.74 $41.98 $40.19 5,758
2019-08-21 $41.92 $42.00 $41.89 $41.95 $40.16 5,170
2019-08-20 $41.72 $41.79 $41.63 $41.63 $39.86 3,719
2019-08-19 $41.88 $41.98 $41.84 $41.97 $40.18 5,125
2019-08-16 $41.13 $41.47 $41.13 $41.47 $39.70 2,667
2019-08-15 $40.86 $40.88 $40.53 $40.81 $39.07 2,400
2019-08-14 $41.23 $41.24 $40.76 $40.78 $39.04 4,849
2019-08-13 $41.29 $42.14 $41.29 $41.96 $40.18 2,668
2019-08-12 $41.59 $41.67 $41.19 $41.33 $39.57 20,707
2019-08-09 $41.94 $42.08 $41.70 $41.90 $40.11 19,999
2019-08-08 $41.64 $42.17 $41.61 $42.17 $40.37 6,238
2019-08-07 $40.88 $41.40 $40.54 $41.38 $39.61 6,563
2019-08-06 $41.13 $41.32 $40.85 $41.32 $39.56 6,092
2019-08-05 $41.31 $41.37 $40.53 $40.82 $39.08 12,185
2019-08-02 $42.16 $42.23 $41.86 $42.04 $40.25 10,258
2019-08-01 $42.99 $43.24 $42.38 $42.38 $40.57 11,576
2019-07-31 $43.37 $43.37 $42.75 $42.83 $41.01 6,234
2019-07-30 $43.24 $43.32 $43.24 $43.27 $41.43 1,952
2019-07-29 $43.42 $43.42 $43.28 $43.34 $41.50 1,869
2019-07-26 $43.26 $43.47 $43.26 $43.44 $41.59 2,024
2019-07-25 $43.25 $43.25 $43.06 $43.06 $41.23 2,806
2019-07-24 $43.11 $43.30 $43.09 $43.30 $41.46 2,861
2019-07-23 $42.93 $43.12 $42.87 $43.12 $41.28 3,152
2019-07-22 $42.82 $42.84 $42.66 $42.80 $40.97 3,579
2019-07-19 $43.13 $43.13 $42.70 $42.70 $40.88 4,221
2019-07-18 $42.78 $42.89 $42.65 $42.89 $41.06 2,960
2019-07-17 $42.87 $42.97 $42.83 $42.83 $41.01 13,745
2019-07-16 $43.17 $43.19 $43.01 $43.08 $41.25 8,410
2019-07-15 $43.20 $43.20 $43.14 $43.17 $41.33 3,660
2019-07-12 $43.18 $43.19 $43.07 $43.19 $41.35 1,942
2019-07-11 $42.96 $43.05 $42.84 $43.00 $41.16 8,206
2019-07-10 $42.90 $42.98 $42.85 $42.88 $41.06 4,929
2019-07-09 $42.44 $42.70 $42.44 $42.70 $40.88 5,595
2019-07-08 $42.68 $42.68 $42.52 $42.61 $40.80 12,182
2019-07-05 $42.65 $42.78 $42.63 $42.78 $40.95 1,526
2019-07-03 $42.64 $42.85 $42.64 $42.85 $41.03 30,751
2019-07-02 $42.41 $42.54 $42.32 $42.54 $40.73 4,609
2019-07-01 $42.59 $42.60 $42.29 $42.43 $40.62 3,226
2019-06-28 $41.92 $42.08 $41.92 $42.08 $40.28 1,719
2019-06-27 $41.81 $41.90 $41.81 $41.88 $40.09 4,635
2019-06-26 $41.80 $41.85 $41.71 $41.73 $39.95 12,069
2019-06-25 $42.00 $42.03 $41.74 $41.74 $39.96 2,794
2019-06-24 $42.35 $42.35 $42.21 $42.21 $40.41 9,102
2019-06-21 $42.42 $42.57 $42.39 $42.40 $40.42 18,087
2019-06-20 $42.43 $42.53 $42.32 $42.51 $40.53 5,555
2019-06-19 $41.96 $42.11 $41.91 $42.08 $40.11 20,602
2019-06-18 $41.78 $42.10 $41.76 $41.93 $39.97 7,273
2019-06-17 $41.58 $41.63 $41.52 $41.55 $39.61 5,537
2019-06-14 $41.43 $41.56 $41.40 $41.53 $39.59 3,197
2019-06-13 $41.51 $41.58 $41.46 $41.57 $39.63 7,474
2019-06-12 $41.43 $41.44 $41.28 $41.35 $39.42 17,109
2019-06-11 $41.75 $41.75 $41.35 $41.46 $39.52 5,251
2019-06-10 $41.50 $41.63 $41.44 $41.45 $39.52 3,714
2019-06-07 $41.01 $41.40 $41.01 $41.27 $39.34 4,569
2019-06-06 $40.55 $40.83 $40.55 $40.83 $38.92 4,760
2019-06-05 $40.49 $40.57 $40.24 $40.57 $38.68 8,764
2019-06-04 $39.67 $40.21 $39.64 $40.21 $38.33 13,817
2019-06-03 $39.52 $39.52 $39.19 $39.38 $37.54 6,084
2019-05-31 $39.61 $39.65 $39.50 $39.52 $37.68 9,456
2019-05-30 $40.08 $40.16 $39.95 $40.01 $38.14 3,353
2019-05-29 $40.05 $40.05 $39.72 $39.97 $38.10 5,555
2019-05-28 $40.62 $40.66 $40.23 $40.26 $38.39 6,714
2019-05-24 $40.56 $40.58 $40.54 $40.54 $38.65 1,358
2019-05-23 $40.61 $40.61 $40.22 $40.42 $38.53 5,797
2019-05-22 $40.92 $41.02 $40.92 $40.99 $39.08 3,975
2019-05-21 $41.00 $41.15 $40.98 $41.07 $39.16 14,164
2019-05-20 $40.76 $40.92 $40.70 $40.74 $38.84 6,559
2019-05-17 $40.94 $41.26 $40.94 $41.00 $39.09 2,590
2019-05-16 $40.97 $41.42 $40.97 $41.21 $39.29 6,929
2019-05-15 $40.49 $40.93 $40.42 $40.85 $38.94 44,563
2019-05-14 $40.39 $40.85 $40.39 $40.60 $38.71 10,974
2019-05-13 $40.42 $40.48 $40.09 $40.20 $38.32 16,137
2019-05-10 $40.55 $41.20 $40.55 $41.20 $39.27 1,572
2019-05-09 $40.93 $41.10 $40.61 $41.09 $39.17 7,826
2019-05-08 $41.27 $41.47 $41.23 $41.23 $39.31 5,817
2019-05-07 $41.65 $41.65 $41.00 $41.24 $39.32 14,199
2019-05-06 $41.53 $42.01 $41.45 $42.01 $40.05 40,220
2019-05-03 $41.93 $42.17 $41.93 $42.15 $40.18 50,143
2019-05-02 $41.78 $41.90 $41.59 $41.71 $39.76 29,163
2019-05-01 $42.20 $42.25 $41.87 $41.87 $39.92 6,239
2019-04-30 $42.06 $42.17 $42.00 $42.17 $40.20 3,581
2019-04-29 $42.06 $42.24 $42.06 $42.15 $40.18 8,129
2019-04-26 $41.91 $42.05 $41.80 $42.05 $40.09 6,065
2019-04-25 $42.00 $42.00 $41.75 $41.89 $39.94 11,638
2019-04-24 $41.88 $42.01 $41.88 $41.91 $39.96 3,327
2019-04-23 $41.68 $42.03 $41.62 $41.99 $40.03 8,839
2019-04-22 $41.50 $41.65 $41.50 $41.64 $39.69 3,607
2019-04-18 $41.45 $41.63 $41.41 $41.56 $39.62 4,974
2019-04-17 $41.58 $41.59 $41.45 $41.55 $39.61 10,670
2019-04-16 $41.66 $41.66 $41.50 $41.55 $39.61 12,439
2019-04-15 $41.53 $41.55 $41.45 $41.52 $39.58 7,240
2019-04-12 $41.62 $41.62 $41.48 $41.53 $39.59 7,413
2019-04-11 $41.34 $41.34 $41.19 $41.27 $39.34 2,851
2019-04-10 $41.20 $41.30 $41.14 $41.30 $39.37 5,018
2019-04-09 $41.17 $41.25 $41.07 $41.07 $39.15 7,595
2019-04-08 $41.19 $41.36 $41.19 $41.36 $39.43 3,673
2019-04-05 $41.25 $41.32 $41.22 $41.26 $39.34 3,660
2019-04-04 $41.17 $41.17 $41.00 $41.13 $39.21 7,021
2019-04-03 $41.09 $41.18 $40.99 $41.03 $39.12 11,304
2019-04-02 $40.88 $40.97 $40.84 $40.96 $39.05 8,824
2019-04-01 $40.70 $40.95 $40.70 $40.95 $39.04 15,731
2019-03-29 $40.47 $40.47 $40.34 $40.44 $38.55 1,984
2019-03-28 $40.18 $40.25 $40.00 $40.21 $38.33 14,600
2019-03-27 $40.24 $40.24 $39.79 $40.05 $38.18 6,540
2019-03-26 $40.32 $40.34 $40.07 $40.24 $38.36 24,539
2019-03-25 $40.00 $40.08 $39.78 $39.95 $38.09 16,714
2019-03-22 $40.69 $40.82 $40.30 $40.30 $38.12 15,340
2019-03-21 $40.73 $41.13 $40.72 $41.06 $38.84 16,908
2019-03-20 $40.69 $40.93 $40.53 $40.67 $38.48 3,705
2019-03-19 $40.94 $41.07 $40.71 $40.81 $38.61 12,691
2019-03-18 $40.63 $40.83 $40.62 $40.72 $38.52 9,384
2019-03-15 $40.57 $40.72 $40.48 $40.58 $38.39 9,043
2019-03-14 $40.46 $40.54 $40.38 $40.45 $38.26 24,428
2019-03-13 $40.35 $40.56 $40.35 $40.45 $38.26 7,547
2019-03-12 $40.13 $40.30 $40.13 $40.13 $37.96 13,865
2019-03-11 $39.64 $40.10 $39.64 $40.10 $37.93 5,900
2019-03-08 $39.28 $39.53 $39.20 $39.53 $37.39 12,013
2019-03-07 $39.78 $39.78 $39.45 $39.55 $37.41 1,240,053
2019-03-06 $40.13 $40.13 $39.82 $39.90 $37.74 25,123
2019-03-05 $40.20 $40.29 $40.14 $40.16 $37.99 15,623
2019-03-04 $40.50 $40.58 $39.86 $40.22 $38.05 14,281
2019-03-01 $40.32 $40.38 $40.21 $40.33 $38.15 7,836
2019-02-28 $40.25 $40.25 $40.06 $40.06 $37.90 31,190
2019-02-27 $40.14 $40.25 $39.98 $40.20 $38.03 12,534
2019-02-26 $40.12 $40.29 $40.12 $40.23 $38.05 110,970
2019-02-25 $40.47 $40.47 $40.23 $40.26 $38.09 11,756
2019-02-22 $40.03 $40.17 $40.02 $40.11 $37.94 4,464
2019-02-21 $39.95 $39.98 $39.79 $39.84 $37.69 9,494
2019-02-20 $40.04 $40.05 $39.93 $39.97 $37.81 23,837
2019-02-19 $39.82 $40.07 $39.80 $39.97 $37.81 10,082
2019-02-15 $39.77 $39.84 $39.75 $39.84 $37.69 7,258
2019-02-14 $39.47 $39.58 $39.28 $39.46 $37.33 19,079
2019-02-13 $39.63 $39.68 $39.50 $39.55 $37.41 20,278
2019-02-12 $39.26 $39.48 $39.16 $39.45 $37.32 20,666
2019-02-11 $38.94 $38.94 $38.86 $38.91 $36.80 35,317
2019-02-08 $38.60 $38.85 $38.54 $38.85 $36.75 3,055
2019-02-07 $39.00 $39.04 $38.62 $38.83 $36.73 5,284
2019-02-06 $39.33 $39.33 $39.16 $39.23 $37.11 4,605
2019-02-05 $39.14 $39.35 $39.14 $39.35 $37.22 3,239
2019-02-04 $38.83 $39.11 $38.82 $39.10 $36.99 7,525
2019-02-01 $38.92 $39.00 $38.81 $38.81 $36.72 3,755
2019-01-31 $38.59 $38.82 $38.59 $38.82 $36.73 6,530
2019-01-30 $38.19 $38.56 $38.02 $38.47 $36.39 5,711
2019-01-29 $37.89 $37.93 $37.86 $37.86 $35.81 1,922
2019-01-28 $37.79 $37.91 $37.77 $37.91 $35.86 1,971
2019-01-25 $38.16 $38.33 $38.16 $38.24 $36.17 3,480
2019-01-24 $37.83 $37.96 $37.80 $37.96 $35.91 6,191
2019-01-23 $38.09 $38.09 $37.56 $37.89 $35.84 7,183
2019-01-22 $38.20 $38.20 $37.66 $37.67 $35.64 5,187
2019-01-18 $38.13 $38.42 $38.10 $38.31 $36.24 8,957
2019-01-17 $37.59 $37.89 $37.53 $37.83 $35.79 5,812
2019-01-16 $37.62 $37.77 $37.59 $37.63 $35.60 22,295
2019-01-15 $37.40 $37.47 $37.29 $37.47 $35.44 2,912
2019-01-14 $37.03 $37.19 $37.03 $37.12 $35.12 12,312
2019-01-11 $37.05 $37.26 $37.05 $37.26 $35.25 9,198
2019-01-10 $36.84 $37.24 $36.84 $37.24 $35.23 5,912
2019-01-09 $37.15 $37.27 $36.93 $37.11 $35.10 9,267
2019-01-08 $36.98 $37.09 $36.57 $36.95 $34.95 12,036
2019-01-07 $36.36 $36.80 $36.36 $36.64 $34.66 2,321
2019-01-04 $35.68 $36.40 $35.68 $36.30 $34.34 10,760
2019-01-03 $35.62 $35.75 $35.16 $35.16 $33.26 6,221
2019-01-02 $35.50 $36.11 $35.49 $36.07 $34.12 8,447
2018-12-31 $36.01 $36.01 $35.70 $35.93 $33.99 50,764
2018-12-28 $35.79 $36.11 $35.53 $35.63 $33.71 36,018
2018-12-27 $34.79 $35.58 $34.49 $35.58 $33.66 30,449
2018-12-26 $33.83 $35.39 $33.66 $35.38 $33.47 54,598
2018-12-24 $34.41 $34.46 $33.79 $33.79 $31.96 9,309
2018-12-21 $35.67 $35.86 $34.69 $34.84 $32.77 14,332
2018-12-20 $36.02 $36.06 $35.28 $35.48 $33.37 33,285
2018-12-19 $36.64 $37.20 $35.99 $36.20 $34.05 89,204
2018-12-18 $36.97 $37.00 $36.55 $36.76 $34.57 6,039
2018-12-17 $37.21 $37.40 $36.50 $36.61 $34.43 19,723
2018-12-14 $37.88 $37.90 $37.36 $37.39 $35.17 21,614
2018-12-13 $38.41 $38.42 $38.02 $38.22 $35.95 12,700
2018-12-12 $38.53 $38.67 $38.24 $38.24 $35.96 18,284
2018-12-11 $38.56 $38.56 $37.76 $37.99 $35.73 11,266
2018-12-10 $37.89 $38.07 $37.20 $38.07 $35.81 25,572
2018-12-07 $38.88 $38.94 $37.86 $37.89 $35.64 18,315
2018-12-06 $38.22 $38.89 $37.80 $38.89 $36.58 20,139
2018-12-04 $40.24 $40.24 $38.84 $38.93 $36.61 28,828
2018-12-03 $40.49 $40.49 $40.06 $40.28 $37.88 10,161
2018-11-30 $39.43 $39.83 $39.41 $39.75 $37.39 15,595
2018-11-29 $39.50 $39.62 $39.25 $39.48 $37.13 9,155
2018-11-28 $38.84 $39.58 $38.77 $39.58 $37.23 16,230
2018-11-27 $38.41 $38.63 $38.34 $38.63 $36.33 9,346
2018-11-26 $38.29 $38.53 $38.23 $38.53 $36.24 6,725
2018-11-23 $37.85 $38.05 $37.85 $37.92 $35.66 12,729
2018-11-21 $38.29 $38.34 $38.16 $38.16 $35.89 14,284
2018-11-20 $38.04 $38.31 $37.87 $37.96 $35.70 17,664
2018-11-19 $39.32 $39.32 $38.56 $38.68 $36.37 8,620
2018-11-16 $39.09 $39.36 $39.09 $39.34 $37.00 5,056
2018-11-15 $38.61 $39.24 $38.45 $39.24 $36.91 7,891
2018-11-14 $39.54 $39.54 $38.70 $38.88 $36.57 46,532
2018-11-13 $39.35 $39.52 $39.11 $39.22 $36.89 7,225
2018-11-12 $40.00 $40.00 $39.18 $39.26 $36.92 12,074
2018-11-09 $40.29 $40.29 $39.80 $39.98 $37.60 30,048
2018-11-08 $40.48 $40.56 $40.31 $40.43 $38.02 18,922
2018-11-07 $40.05 $40.59 $39.99 $40.57 $38.16 34,059
2018-11-06 $39.44 $39.69 $39.41 $39.69 $37.33 9,880
2018-11-05 $39.35 $39.52 $39.15 $39.44 $37.09 22,525
2018-11-02 $39.61 $39.75 $39.00 $39.22 $36.89 8,802
2018-11-01 $39.11 $39.49 $39.11 $39.49 $37.14 5,238
2018-10-31 $39.00 $39.32 $39.00 $39.01 $36.69 15,327
2018-10-30 $37.99 $38.60 $37.99 $38.59 $36.29 37,735
2018-10-29 $38.75 $38.95 $37.50 $37.96 $35.70 31,452
2018-10-26 $38.14 $38.75 $37.93 $38.31 $36.03 15,623
2018-10-25 $38.48 $39.21 $38.48 $39.05 $36.73 2,799
2018-10-24 $39.40 $39.43 $38.19 $38.24 $35.97 14,349
2018-10-23 $39.12 $39.67 $38.84 $39.47 $37.12 9,179
2018-10-22 $39.95 $40.00 $39.74 $39.76 $37.39 3,134
2018-10-19 $40.18 $40.40 $39.88 $39.96 $37.58 13,708
2018-10-18 $40.35 $40.43 $39.81 $39.92 $37.54 10,332
2018-10-17 $40.45 $40.60 $40.18 $40.59 $38.18 20,078
2018-10-16 $40.03 $40.58 $39.97 $40.58 $38.17 15,027
2018-10-15 $39.79 $40.04 $39.66 $39.66 $37.30 9,062
2018-10-12 $40.13 $40.13 $39.41 $39.95 $37.57 9,780
2018-10-11 $40.02 $40.22 $39.14 $39.36 $37.02 39,793
2018-10-10 $41.41 $41.41 $40.18 $40.24 $37.85 21,189
2018-10-09 $41.55 $41.74 $41.55 $41.56 $39.09 6,638
2018-10-08 $41.69 $41.70 $41.31 $41.63 $39.15 4,016
2018-10-05 $42.07 $42.07 $41.47 $41.73 $39.25 6,891
2018-10-04 $42.30 $42.30 $41.72 $41.92 $39.43 5,093
2018-10-03 $42.39 $42.48 $42.30 $42.30 $39.78 12,130
2018-10-02 $42.25 $42.34 $42.21 $42.26 $39.75 89,505
2018-10-01 $42.28 $42.43 $42.28 $42.28 $39.76 6,137
2018-09-28 $42.07 $42.19 $42.07 $42.10 $39.60 17,366
2018-09-27 $42.12 $42.32 $42.12 $42.24 $39.73 13,588
2018-09-26 $42.25 $42.34 $41.97 $41.97 $39.47 25,360
2018-09-25 $42.27 $42.27 $42.14 $42.20 $39.69 6,446
2018-09-24 $42.25 $42.25 $42.10 $42.17 $39.66 33,157
2018-09-21 $42.73 $42.73 $42.53 $42.53 $39.81 16,974
2018-09-20 $42.33 $42.55 $42.33 $42.53 $39.81 20,466
2018-09-19 $42.20 $42.22 $42.16 $42.21 $39.51 9,691
2018-09-18 $42.05 $42.20 $41.99 $42.13 $39.43 16,879
2018-09-17 $42.11 $42.11 $41.90 $41.90 $39.22 6,603
2018-09-14 $42.12 $42.22 $42.05 $42.16 $39.46 5,960
2018-09-13 $42.16 $42.17 $42.08 $42.08 $39.39 10,039
2018-09-12 $41.96 $41.96 $41.84 $41.92 $39.24 3,191
2018-09-11 $41.65 $41.92 $41.60 $41.89 $39.21 19,209
2018-09-10 $41.82 $41.94 $41.70 $41.70 $39.03 21,644
2018-09-07 $41.54 $41.77 $41.54 $41.64 $38.98 5,385
2018-09-06 $41.91 $41.93 $41.65 $41.80 $39.13 5,510
2018-09-05 $41.96 $41.96 $41.81 $41.87 $39.19 6,349
2018-09-04 $42.05 $42.13 $41.94 $42.03 $39.34 6,646
2018-08-31 $42.14 $42.17 $42.00 $42.10 $39.40 4,604
2018-08-30 $42.23 $42.29 $42.10 $42.10 $39.41 6,400
2018-08-29 $42.09 $42.32 $42.08 $42.30 $39.60 14,784
2018-08-28 $42.23 $42.23 $42.01 $42.01 $39.32 17,605
2018-08-27 $41.99 $42.06 $41.95 $42.04 $39.35 14,184
2018-08-24 $41.63 $41.72 $41.57 $41.69 $39.02 6,544
2018-08-23 $41.49 $41.60 $41.42 $41.44 $38.79 10,112
2018-08-22 $41.48 $41.56 $41.48 $41.54 $38.88 9,666
2018-08-21 $41.57 $41.64 $41.50 $41.50 $38.85 9,659
2018-08-20 $41.32 $41.42 $41.32 $41.41 $38.76 14,922
2018-08-17 $41.19 $41.33 $41.09 $41.30 $38.66 7,799
2018-08-16 $41.12 $41.26 $41.09 $41.24 $38.60 6,149
2018-08-15 $41.02 $41.02 $40.62 $40.81 $38.20 22,990
2018-08-14 $41.00 $41.20 $41.00 $41.16 $38.52 23,677
2018-08-13 $41.11 $41.19 $40.92 $40.93 $38.31 5,002
2018-08-10 $41.10 $41.10 $40.93 $41.04 $38.42 4,818
2018-08-09 $41.48 $41.48 $41.37 $41.40 $38.75 3,620
2018-08-08 $41.45 $41.45 $41.31 $41.35 $38.71 7,867
2018-08-07 $41.45 $41.45 $41.37 $41.41 $38.76 19,359
2018-08-06 $41.15 $41.26 $41.07 $41.26 $38.62 16,066
2018-08-03 $40.94 $41.10 $40.91 $41.10 $38.47 15,339
2018-08-02 $40.50 $40.92 $40.44 $40.89 $38.28 643,137
2018-08-01 $40.81 $40.87 $40.70 $40.70 $38.10 5,629
2018-07-31 $40.56 $40.84 $40.56 $40.81 $38.20 12,357
2018-07-30 $40.88 $40.88 $40.44 $40.61 $38.01 13,790
2018-07-27 $41.24 $41.24 $40.70 $40.80 $38.20 7,359
2018-07-26 $41.13 $41.17 $41.07 $41.11 $38.48 8,181
2018-07-25 $40.85 $40.96 $40.82 $40.96 $38.34 6,291
2018-07-24 $40.93 $40.97 $40.72 $40.82 $38.21 8,927
2018-07-23 $40.59 $40.64 $40.46 $40.62 $38.02 13,053
2018-07-20 $40.61 $40.62 $40.54 $40.55 $37.96 8,177
2018-07-19 $40.73 $40.73 $40.59 $40.59 $38.00 3,651
2018-07-18 $40.70 $40.78 $40.64 $40.78 $38.18 2,977
2018-07-17 $40.47 $40.77 $40.45 $40.71 $38.11 13,666
2018-07-16 $40.61 $40.61 $40.45 $40.54 $37.95 4,424
2018-07-13 $40.41 $40.55 $40.38 $40.53 $37.94 5,037
2018-07-12 $40.29 $40.47 $40.29 $40.45 $37.86 31,694
2018-07-11 $40.08 $40.20 $40.05 $40.14 $37.57 19,985
2018-07-10 $40.35 $40.41 $40.28 $40.38 $37.80 14,968
2018-07-09 $40.09 $40.26 $40.09 $40.26 $37.69 31,703
2018-07-06 $39.60 $39.89 $39.53 $39.81 $37.26 8,036
2018-07-05 $39.45 $39.52 $39.30 $39.52 $36.99 5,381
2018-07-03 $39.54 $39.54 $39.18 $39.18 $36.67 13,730
2018-07-02 $39.02 $39.32 $38.99 $39.32 $36.81 28,004
2018-06-29 $39.49 $39.60 $39.27 $39.27 $36.76 13,718
2018-06-28 $39.04 $39.32 $38.87 $39.29 $36.78 19,716
2018-06-27 $39.49 $39.68 $38.97 $38.99 $36.50 38,087
2018-06-26 $39.27 $39.47 $39.21 $39.33 $36.82 36,231
2018-06-25 $39.64 $39.64 $38.97 $39.23 $36.72 35,707
2018-06-22 $40.00 $40.00 $39.81 $39.81 $37.26 23,950
2018-06-21 $40.05 $40.05 $39.70 $39.75 $37.21 101,899
2018-06-20 $40.11 $40.14 $39.99 $40.02 $37.46 46,500
2018-06-19 $39.87 $39.99 $39.65 $39.97 $37.41 108,739
2018-06-18 $39.97 $40.15 $39.86 $40.14 $37.57 100,811
2018-06-15 $40.19 $40.23 $39.93 $40.21 $37.64 55,836
2018-06-14 $40.32 $40.34 $40.17 $40.22 $37.65 192,497
2018-06-13 $40.32 $40.39 $40.16 $40.17 $37.60 6,370,019

Goldman Sachs Just Us Large Cap Equity ETF (JUST) News Headlines

Recent Goldman Sachs Just Us Large Cap Equity ETF (JUST) News
Similar Companies to Goldman Sachs Just Us Large Cap Equity ETF (JUST) 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.