Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) Stock

Data as of May 2, 2025

$41.22 ($0.09) 0.21%

Goldman Sachs Access U.S. Aggregate Bond ETF - Daily Information

Click for more stock information on Goldman Sachs Access U.S. Aggregate Bond ETF.

Daily Information	Data
Date	May 2, 2025
Open	$41.26
Previous Close	$41.22
High	$41.28
Low	$41.10
Adjusted Open	$41.26
Previous Adjusted Close	$41.22
Adjusted High	$41.28
Adjusted Low	$41.10

About Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

Goldman Sachs Access U.S. Aggregate Bond ETF

Invest in Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Invest with as little as $5.

Invest spare change in a diversified portfolio, and get a $10 bonus investment!

Historical Stock Data for Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-03-31	$41.26	$41.28	$41.10	$41.22	$41.22	113,800
2025-03-28	$41.05	$41.17	$41.05	$41.13	$41.13	71,320
2025-03-27	$40.93	$40.93	$40.88	$40.90	$40.90	17,688
2025-03-26	$40.95	$41.01	$40.92	$40.94	$40.94	20,662
2025-03-25	$41.01	$41.10	$41.01	$41.02	$41.02	24,542
2025-03-24	$40.96	$41.07	$40.96	$41.00	$41.00	35,589
2025-03-21	$41.30	$41.30	$41.15	$41.15	$41.15	35,326
2025-03-20	$41.30	$41.32	$41.19	$41.19	$41.19	28,769
2025-03-19	$41.05	$41.22	$40.98	$41.15	$41.15	135,508
2025-03-18	$41.02	$41.10	$40.57	$41.04	$41.04	1,356,624
2025-03-17	$41.11	$41.14	$41.01	$41.06	$41.06	54,355
2025-03-14	$40.99	$41.05	$40.98	$40.99	$40.99	34,229
2025-03-13	$40.91	$41.09	$40.88	$41.08	$41.08	40,666
2025-03-12	$41.03	$41.05	$40.95	$40.95	$40.95	27,594
2025-03-11	$41.14	$41.24	$41.05	$41.09	$41.09	75,003
2025-03-10	$41.18	$41.27	$41.17	$41.21	$41.21	56,982
2025-03-07	$41.18	$41.20	$40.98	$41.02	$41.02	33,337
2025-03-06	$41.08	$41.10	$40.95	$41.08	$41.08	29,614
2025-03-05	$41.29	$41.30	$41.07	$41.10	$41.10	22,442
2025-03-04	$41.28	$41.44	$41.21	$41.25	$41.25	51,089
2025-03-03	$41.11	$41.35	$41.11	$41.33	$41.33	35,893
2025-02-28	$41.29	$41.41	$41.23	$41.41	$41.28	42,250
2025-02-27	$41.14	$41.22	$41.14	$41.20	$41.07	38,083
2025-02-26	$41.17	$41.30	$41.12	$41.27	$41.14	31,180
2025-02-25	$41.22	$41.22	$41.10	$41.17	$41.04	79,175
2025-02-24	$40.80	$41.07	$40.80	$40.97	$40.84	119,248
2025-02-21	$40.78	$40.91	$40.78	$40.86	$40.86	26,751
2025-02-20	$40.63	$40.73	$40.63	$40.71	$40.71	43,383
2025-02-19	$40.59	$40.63	$40.54	$40.63	$40.63	27,110
2025-02-18	$40.64	$40.70	$40.58	$40.58	$40.58	28,107
2025-02-14	$40.79	$40.84	$40.72	$40.72	$40.72	20,929
2025-02-13	$40.52	$40.63	$40.52	$40.62	$40.62	13,951
2025-02-12	$40.40	$40.43	$40.29	$40.38	$40.38	39,908
2025-02-11	$40.58	$40.63	$40.55	$40.59	$40.59	32,552
2025-02-10	$40.72	$40.76	$40.63	$40.68	$40.68	40,482
2025-02-07	$40.70	$40.71	$40.62	$40.68	$40.68	26,944
2025-02-06	$40.74	$40.83	$40.68	$40.74	$40.74	36,489
2025-02-05	$40.76	$40.87	$40.73	$40.82	$40.82	30,536
2025-02-04	$40.46	$40.60	$40.46	$40.59	$40.59	22,237
2025-02-03	$40.58	$40.63	$40.47	$40.54	$40.54	48,133
2025-01-31	$40.70	$40.70	$40.51	$40.61	$40.51	17,799
2025-01-30	$40.68	$40.70	$40.59	$40.68	$40.58	17,215
2025-01-29	$40.63	$40.64	$40.50	$40.62	$40.52	19,161
2025-01-28	$40.53	$40.64	$40.52	$40.64	$40.54	41,011
2025-01-27	$40.60	$40.63	$40.52	$40.62	$40.62	25,676
2025-01-24	$40.36	$40.46	$40.34	$40.39	$40.39	132,618
2025-01-23	$40.34	$40.37	$40.30	$40.37	$40.37	22,293
2025-01-22	$40.52	$40.52	$40.38	$40.41	$40.41	35,908
2025-01-21	$40.39	$40.52	$40.39	$40.52	$40.52	45,634
2025-01-17	$40.37	$40.45	$40.33	$40.39	$40.39	30,405
2025-01-16	$40.24	$40.42	$40.18	$40.36	$40.36	33,347
2025-01-15	$40.19	$40.30	$40.19	$40.26	$40.26	21,911
2025-01-14	$39.88	$39.94	$39.85	$39.94	$39.94	18,329
2025-01-13	$39.92	$39.95	$39.85	$39.88	$39.88	45,289
2025-01-10	$39.90	$40.09	$39.90	$39.92	$39.92	42,907
2025-01-08	$40.09	$40.18	$40.08	$40.17	$40.17	26,224
2025-01-07	$40.26	$40.26	$40.10	$40.14	$40.14	31,955
2025-01-06	$40.29	$40.30	$40.20	$40.26	$40.26	20,413
2025-01-03	$40.38	$40.40	$40.28	$40.28	$40.28	46,881
2025-01-02	$40.42	$40.48	$40.28	$40.35	$40.35	43,900
2024-12-31	$40.49	$40.49	$40.31	$40.33	$40.33	24,504
2024-12-30	$40.57	$40.62	$40.42	$40.58	$40.40	194,610
2024-12-27	$40.44	$40.54	$40.39	$40.40	$40.22	47,290
2024-12-26	$40.35	$40.54	$40.35	$40.53	$40.35	34,428
2024-12-24	$40.41	$40.50	$40.36	$40.49	$40.31	30,143
2024-12-23	$40.52	$40.52	$40.40	$40.45	$40.27	27,229
2024-12-20	$40.58	$40.69	$40.55	$40.57	$40.40	27,750
2024-12-19	$40.39	$40.53	$40.37	$40.47	$40.29	50,271
2024-12-18	$40.91	$40.96	$40.60	$40.63	$40.45	40,171
2024-12-17	$40.92	$41.12	$40.82	$40.91	$40.73	49,520
2024-12-16	$40.89	$40.94	$40.83	$40.93	$40.93	33,339
2024-12-13	$40.97	$40.97	$40.84	$40.85	$40.85	23,529
2024-12-12	$41.07	$41.14	$40.98	$40.98	$40.98	19,701
2024-12-11	$41.35	$41.35	$41.13	$41.15	$41.15	35,064
2024-12-10	$41.29	$41.33	$41.22	$41.29	$41.29	29,099
2024-12-09	$41.33	$41.40	$41.28	$41.32	$41.32	28,949
2024-12-06	$41.51	$41.51	$41.33	$41.47	$41.47	51,210
2024-12-05	$41.31	$41.38	$41.23	$41.36	$41.36	31,620
2024-12-04	$41.22	$41.36	$41.14	$41.33	$41.33	27,244
2024-12-03	$41.30	$41.34	$41.18	$41.19	$41.19	14,681
2024-12-02	$41.33	$41.33	$41.10	$41.24	$41.24	61,437
2024-11-29	$41.32	$41.42	$41.28	$41.42	$41.29	18,853
2024-11-27	$41.21	$41.29	$41.16	$41.26	$41.13	25,655
2024-11-26	$41.04	$41.14	$41.01	$41.14	$41.01	37,567
2024-11-25	$41.15	$41.20	$41.05	$41.17	$41.04	54,972
2024-11-22	$40.87	$40.87	$40.76	$40.85	$40.72	25,116
2024-11-21	$40.82	$40.87	$40.74	$40.83	$40.70	30,339
2024-11-20	$40.83	$40.87	$40.73	$40.81	$40.69	30,663
2024-11-19	$40.84	$40.92	$40.80	$40.84	$40.71	32,357
2024-11-18	$40.64	$40.82	$40.59	$40.77	$40.64	40,774
2024-11-15	$40.65	$40.84	$40.55	$40.73	$40.60	53,663
2024-11-14	$40.81	$40.91	$40.76	$40.78	$40.65	40,592
2024-11-13	$41.00	$41.00	$40.70	$40.80	$40.67	24,483
2024-11-12	$40.92	$40.95	$40.75	$40.83	$40.70	65,301
2024-11-11	$40.92	$41.08	$40.81	$41.01	$40.88	23,028
2024-11-08	$41.13	$41.37	$40.97	$41.08	$40.95	68,257
2024-11-07	$40.89	$41.09	$40.81	$40.99	$40.86	49,230
2024-11-06	$40.58	$40.84	$40.56	$40.71	$40.58	34,468
2024-11-05	$40.95	$41.08	$40.77	$41.07	$40.94	65,985
2024-11-04	$40.96	$41.19	$40.84	$40.99	$40.86	66,075
2024-11-01	$41.08	$41.08	$40.78	$40.78	$40.65	26,703
2024-10-31	$41.01	$41.16	$40.95	$41.06	$40.80	16,106
2024-10-30	$41.16	$41.32	$41.06	$41.16	$40.90	120,686
2024-10-29	$42.14	$42.14	$40.95	$41.09	$40.83	22,988
2024-10-28	$41.11	$41.20	$41.02	$41.16	$40.90	17,278
2024-10-25	$41.28	$41.32	$41.18	$41.21	$41.21	41,561
2024-10-24	$41.09	$41.34	$41.09	$41.30	$41.30	31,720
2024-10-23	$41.13	$41.28	$41.10	$41.15	$41.15	17,098
2024-10-22	$41.29	$41.37	$41.21	$41.24	$41.24	19,026
2024-10-21	$41.38	$41.46	$41.27	$41.27	$41.27	20,312
2024-10-18	$41.63	$41.65	$41.53	$41.53	$41.53	14,847
2024-10-17	$41.61	$41.62	$41.50	$41.50	$41.50	16,689
2024-10-16	$41.70	$41.82	$41.68	$41.68	$41.68	12,524
2024-10-15	$41.63	$41.74	$41.62	$41.65	$41.65	15,724
2024-10-14	$41.49	$41.52	$41.34	$41.46	$41.46	11,602
2024-10-11	$42.42	$42.42	$41.48	$41.59	$41.59	21,531
2024-10-10	$41.50	$41.61	$41.46	$41.56	$41.56	23,038
2024-10-09	$41.61	$41.66	$41.51	$41.54	$41.54	11,161
2024-10-08	$41.57	$41.69	$41.55	$41.65	$41.65	25,753
2024-10-07	$41.61	$41.76	$41.57	$41.60	$41.60	33,191
2024-10-04	$41.79	$41.88	$41.74	$41.81	$41.81	33,541
2024-10-03	$42.09	$42.23	$42.05	$42.09	$42.09	32,171
2024-10-02	$42.20	$42.26	$42.12	$42.20	$42.20	16,847
2024-10-01	$42.26	$42.39	$42.16	$42.34	$42.34	20,555
2024-09-30	$42.48	$42.55	$42.38	$42.50	$42.26	22,363
2024-09-27	$42.42	$42.59	$42.42	$42.51	$42.27	14,923
2024-09-26	$42.44	$42.48	$42.35	$42.43	$42.19	11,522
2024-09-25	$42.44	$42.50	$42.40	$42.46	$42.22	16,595
2024-09-24	$42.65	$42.65	$42.47	$42.53	$42.29	21,048
2024-09-23	$42.45	$42.59	$42.43	$42.49	$42.25	39,777
2024-09-20	$43.73	$43.73	$42.45	$42.60	$42.36	29,873
2024-09-19	$42.48	$42.59	$42.31	$42.31	$42.07	24,499
2024-09-18	$42.58	$42.75	$42.55	$42.61	$42.37	22,706
2024-09-17	$42.35	$42.79	$42.35	$42.71	$42.47	12,232
2024-09-16	$42.64	$42.74	$42.59	$42.71	$42.71	30,036
2024-09-13	$42.55	$42.69	$42.55	$42.62	$42.62	24,702
2024-09-12	$42.53	$42.56	$42.46	$42.50	$42.50	14,793
2024-09-11	$42.58	$42.65	$42.50	$42.56	$42.56	20,879
2024-09-10	$42.40	$42.60	$42.40	$42.57	$42.57	15,443
2024-09-09	$42.35	$42.48	$42.35	$42.41	$42.41	27,723
2024-09-06	$42.41	$42.54	$42.31	$42.47	$42.47	36,437
2024-09-05	$42.34	$42.38	$42.22	$42.38	$42.38	29,297
2024-09-04	$42.07	$42.27	$41.21	$42.27	$42.27	42,054
2024-09-03	$42.09	$42.09	$41.99	$42.08	$42.08	30,462
2024-08-30	$42.13	$42.17	$41.98	$42.02	$41.88	13,642
2024-08-29	$42.07	$42.15	$41.89	$42.10	$41.97	17,190
2024-08-28	$42.16	$42.22	$42.12	$42.15	$42.01	12,680
2024-08-27	$42.06	$42.22	$41.87	$42.16	$42.02	25,775
2024-08-26	$42.27	$42.27	$42.15	$42.19	$42.05	25,951
2024-08-23	$42.17	$42.26	$42.07	$42.24	$42.11	13,779
2024-08-22	$42.17	$42.17	$41.99	$42.04	$41.90	19,660
2024-08-21	$42.21	$42.30	$42.16	$42.24	$42.24	26,092
2024-08-20	$42.13	$42.16	$42.08	$42.13	$42.13	12,212
2024-08-19	$41.91	$42.07	$41.91	$42.02	$42.02	15,688
2024-08-16	$41.86	$41.97	$41.86	$41.97	$41.97	89,252
2024-08-15	$41.69	$41.87	$41.69	$41.81	$41.81	58,810
2024-08-14	$41.99	$42.07	$41.98	$42.04	$42.04	24,291
2024-08-13	$41.87	$41.96	$41.85	$41.94	$41.94	17,660
2024-08-12	$41.66	$41.84	$41.66	$41.79	$41.79	30,898
2024-08-09	$41.69	$41.75	$41.66	$41.73	$41.73	25,215
2024-08-08	$41.58	$41.61	$41.52	$41.53	$41.53	26,724
2024-08-07	$41.64	$41.71	$41.58	$41.62	$41.62	18,741
2024-08-06	$41.99	$41.99	$41.72	$41.79	$41.79	42,359
2024-08-05	$42.28	$42.28	$41.84	$41.92	$41.92	47,460
2024-08-02	$41.88	$42.06	$41.88	$42.04	$42.04	31,550
2024-08-01	$41.50	$41.62	$41.44	$41.55	$41.55	31,199
2024-07-31	$41.37	$41.53	$41.37	$41.52	$41.36	38,820
2024-07-30	$41.21	$41.34	$41.21	$41.33	$41.17	25,838
2024-07-29	$41.31	$41.31	$41.22	$41.29	$41.29	20,642
2024-07-26	$41.20	$41.24	$41.16	$41.22	$41.22	14,856
2024-07-25	$41.05	$41.14	$41.04	$41.07	$41.07	24,882
2024-07-24	$41.12	$41.17	$40.98	$40.98	$40.98	13,229
2024-07-23	$41.09	$41.18	$41.08	$41.09	$41.09	20,310
2024-07-22	$41.17	$41.21	$41.04	$41.11	$41.11	22,762
2024-07-19	$41.12	$41.16	$41.09	$41.14	$41.14	29,523
2024-07-18	$41.26	$41.31	$41.19	$41.20	$41.20	23,525
2024-07-17	$41.25	$41.35	$41.23	$41.33	$41.33	27,549
2024-07-16	$41.17	$41.30	$41.17	$41.29	$41.29	35,961
2024-07-15	$41.16	$41.21	$41.05	$41.13	$41.13	16,401
2024-07-12	$41.18	$41.24	$40.84	$41.24	$41.24	761,030
2024-07-11	$41.17	$41.24	$41.15	$41.16	$41.16	18,883
2024-07-10	$40.96	$40.97	$40.81	$40.96	$40.96	52,794
2024-07-09	$40.88	$40.94	$40.85	$40.93	$40.93	32,169
2024-07-08	$40.92	$40.98	$40.89	$40.98	$40.98	13,449
2024-07-05	$40.85	$40.97	$40.78	$40.95	$40.95	16,094
2024-07-03	$40.65	$40.78	$40.65	$40.75	$40.75	15,223
2024-07-02	$40.50	$40.56	$40.47	$40.54	$40.54	17,979
2024-07-01	$38.82	$40.54	$38.82	$40.44	$40.44	34,629
2024-06-28	$41.01	$41.01	$40.79	$40.79	$40.79	23,472
2024-06-27	$40.93	$41.02	$40.93	$40.97	$40.97	28,350
2024-06-26	$40.91	$40.96	$40.90	$40.91	$40.91	29,252
2024-06-25	$41.07	$41.11	$41.04	$41.09	$41.09	24,411
2024-06-24	$41.08	$41.09	$41.04	$41.09	$41.09	30,361
2024-06-21	$41.12	$41.14	$41.02	$41.07	$41.07	26,620
2024-06-20	$40.94	$41.06	$40.94	$41.04	$41.04	28,129
2024-06-18	$41.04	$41.13	$41.00	$41.12	$41.12	25,142
2024-06-17	$40.94	$40.98	$40.86	$40.95	$40.95	38,803
2024-06-14	$41.10	$41.16	$41.08	$41.12	$41.12	40,577
2024-06-13	$41.06	$41.11	$40.97	$41.00	$41.00	35,566
2024-06-12	$40.92	$41.07	$40.85	$40.88	$40.88	40,064
2024-06-11	$40.52	$40.71	$40.52	$40.69	$40.69	12,444
2024-06-10	$40.57	$40.57	$40.50	$40.55	$40.55	22,016
2024-06-07	$40.66	$40.66	$40.56	$40.60	$40.60	40,831
2024-06-06	$40.81	$40.95	$40.81	$40.93	$40.93	22,533
2024-06-05	$40.83	$40.91	$40.73	$40.87	$40.87	22,409
2024-06-04	$40.68	$40.85	$40.68	$40.82	$40.82	24,315
2024-06-03	$40.55	$40.69	$40.50	$40.62	$40.62	29,709
2024-05-31	$40.52	$40.56	$40.46	$40.52	$40.52	38,165
2024-05-30	$40.40	$40.44	$40.34	$40.44	$40.44	32,294
2024-05-29	$40.26	$40.29	$40.20	$40.28	$40.28	44,420
2024-05-28	$40.58	$40.61	$40.38	$40.40	$40.40	52,135
2024-05-24	$40.51	$40.62	$40.51	$40.61	$40.61	14,693
2024-05-23	$40.79	$40.80	$40.50	$40.55	$40.55	44,420
2024-05-22	$40.58	$40.71	$40.58	$40.66	$40.66	30,108
2024-05-21	$40.70	$40.73	$40.69	$40.73	$40.73	28,107
2024-05-20	$40.61	$40.66	$40.61	$40.62	$40.62	26,796
2024-05-17	$40.73	$40.76	$40.67	$40.68	$40.68	17,972
2024-05-16	$40.84	$40.86	$40.78	$40.81	$40.81	37,151
2024-05-15	$40.81	$40.88	$40.74	$40.88	$40.88	26,823
2024-05-14	$40.56	$40.59	$40.51	$40.56	$40.56	20,822
2024-05-13	$40.53	$40.54	$40.47	$40.51	$40.51	37,892
2024-05-10	$40.44	$40.48	$40.40	$40.42	$40.42	34,370
2024-05-09	$40.42	$40.54	$40.42	$40.48	$40.48	27,027
2024-05-08	$40.41	$40.47	$40.41	$40.41	$40.41	27,357
2024-05-07	$40.56	$40.60	$40.49	$40.53	$40.53	28,588
2024-05-06	$40.37	$40.46	$40.36	$40.41	$40.41	19,735
2024-05-03	$40.39	$40.43	$40.33	$40.42	$40.42	30,558
2024-05-02	$39.98	$40.21	$39.98	$40.15	$40.15	26,708
2024-05-01	$40.05	$40.21	$39.92	$40.09	$40.09	20,650
2024-04-30	$40.06	$40.13	$40.01	$40.06	$39.91	26,363
2024-04-29	$40.14	$40.24	$40.12	$40.21	$40.06	42,589
2024-04-26	$40.09	$40.14	$40.05	$40.11	$39.96	33,864
2024-04-25	$39.95	$40.03	$39.90	$40.02	$39.87	36,953
2024-04-24	$40.06	$40.10	$40.02	$40.06	$39.91	22,954
2024-04-23	$40.11	$40.34	$40.11	$40.20	$40.05	19,410
2024-04-22	$40.10	$40.17	$40.10	$40.14	$39.99	23,599
2024-04-19	$40.13	$40.14	$40.07	$40.14	$39.99	34,577
2024-04-18	$40.16	$40.16	$40.01	$40.11	$39.96	50,326
2024-04-17	$40.08	$40.23	$40.03	$40.23	$40.08	37,136
2024-04-16	$39.92	$40.04	$39.88	$39.98	$39.83	45,224
2024-04-15	$40.12	$40.12	$40.01	$40.07	$39.92	32,539
2024-04-12	$40.45	$40.45	$40.33	$40.38	$40.23	32,241
2024-04-11	$40.33	$40.38	$40.18	$40.25	$40.10	63,597
2024-04-10	$40.41	$40.44	$40.23	$40.26	$40.11	47,985
2024-04-09	$40.71	$40.77	$40.67	$40.77	$40.62	28,854
2024-04-08	$40.58	$40.62	$40.55	$40.58	$40.43	25,290
2024-04-05	$40.65	$40.72	$40.61	$40.61	$40.61	23,678
2024-04-04	$40.82	$40.86	$40.41	$40.86	$40.86	53,079
2024-04-03	$40.58	$40.76	$39.51	$40.69	$40.69	42,767
2024-04-02	$40.66	$41.19	$40.54	$40.68	$40.68	43,585
2024-04-01	$40.87	$40.87	$40.44	$40.72	$40.72	51,198
2024-03-28	$41.13	$41.24	$41.11	$41.15	$41.15	69,090
2024-03-27	$41.15	$41.21	$41.12	$41.18	$41.18	31,746
2024-03-26	$40.99	$41.09	$40.99	$41.06	$41.06	46,038
2024-03-25	$41.03	$41.10	$41.00	$41.09	$41.09	31,420
2024-03-22	$41.08	$41.14	$41.06	$41.12	$41.12	25,933
2024-03-21	$40.90	$41.00	$40.88	$40.99	$40.99	57,702
2024-03-20	$40.80	$40.98	$40.52	$40.98	$40.98	43,605
2024-03-19	$40.75	$40.89	$40.56	$40.89	$40.89	20,404
2024-03-18	$40.75	$40.85	$40.69	$40.69	$40.69	27,161
2024-03-15	$40.74	$40.86	$40.72	$40.75	$40.75	17,398
2024-03-14	$40.90	$40.95	$40.76	$40.86	$40.86	22,398
2024-03-13	$40.84	$41.16	$40.84	$41.14	$41.14	33,000
2024-03-12	$41.24	$41.24	$41.01	$41.13	$41.13	54,998
2024-03-11	$41.22	$41.33	$41.21	$41.30	$41.30	29,948
2024-03-08	$41.24	$41.35	$41.23	$41.35	$41.35	37,505
2024-03-07	$41.27	$41.27	$41.12	$41.22	$41.22	30,316
2024-03-06	$41.08	$41.27	$41.08	$41.12	$41.12	25,812
2024-03-05	$40.97	$41.16	$40.97	$41.10	$41.10	18,885
2024-03-04	$40.92	$40.98	$40.82	$40.96	$40.96	44,288
2024-03-01	$40.72	$41.03	$40.72	$40.94	$40.94	40,655
2024-02-29	$40.91	$41.05	$40.91	$40.98	$40.98	35,595
2024-02-28	$40.87	$40.93	$40.82	$40.93	$40.93	33,715
2024-02-27	$40.89	$40.90	$40.79	$40.83	$40.83	115,401
2024-02-26	$40.91	$40.95	$40.81	$40.93	$40.93	39,726
2024-02-23	$40.82	$40.98	$40.82	$40.95	$40.95	67,932
2024-02-22	$40.74	$40.81	$40.73	$40.77	$40.77	27,572
2024-02-21	$40.86	$40.90	$40.73	$40.75	$40.75	26,285
2024-02-20	$40.83	$40.97	$40.83	$40.92	$40.92	35,597
2024-02-16	$40.77	$40.85	$40.74	$40.79	$40.79	51,359
2024-02-15	$40.94	$41.02	$40.86	$40.97	$40.97	55,393
2024-02-14	$40.73	$40.88	$40.73	$40.82	$40.82	88,826
2024-02-13	$40.76	$40.81	$40.67	$40.71	$40.71	55,280
2024-02-12	$41.03	$41.11	$41.00	$41.03	$41.03	46,943
2024-02-09	$40.95	$41.07	$40.95	$41.06	$41.06	52,904
2024-02-08	$41.17	$41.17	$39.74	$41.02	$41.02	3,168,137
2024-02-07	$41.24	$41.34	$41.18	$41.18	$41.18	40,197
2024-02-06	$41.18	$41.33	$41.17	$41.31	$41.31	40,657
2024-02-05	$41.24	$41.24	$40.91	$41.09	$41.09	69,691
2024-02-02	$41.46	$41.53	$41.35	$41.46	$41.46	54,583
2024-02-01	$41.75	$41.87	$41.46	$41.84	$41.84	87,857
2024-01-31	$41.72	$41.75	$41.54	$41.64	$41.53	27,504
2024-01-30	$41.43	$41.51	$41.35	$41.43	$41.32	34,952
2024-01-29	$41.32	$41.49	$41.32	$41.48	$41.37	309,179
2024-01-26	$41.26	$41.31	$41.15	$41.25	$41.14	30,411
2024-01-25	$41.06	$41.34	$41.06	$41.27	$41.16	58,592
2024-01-24	$41.29	$41.39	$41.08	$41.08	$40.97	150,221
2024-01-23	$41.27	$41.27	$41.17	$41.21	$41.10	37,695
2024-01-22	$41.30	$41.42	$41.24	$41.27	$41.16	55,777
2024-01-19	$41.04	$41.28	$40.58	$41.16	$41.16	43,193
2024-01-18	$41.23	$41.32	$41.13	$41.21	$41.21	32,152
2024-01-17	$41.33	$41.36	$41.16	$41.35	$41.35	37,613
2024-01-16	$41.57	$41.61	$41.34	$41.44	$41.44	26,396
2024-01-12	$41.78	$41.82	$41.66	$41.78	$41.78	76,786
2024-01-11	$41.51	$41.68	$41.40	$41.68	$41.68	30,985
2024-01-10	$41.49	$41.56	$41.40	$41.43	$41.43	15,711
2024-01-09	$41.38	$41.52	$41.35	$41.45	$41.45	30,680
2024-01-08	$41.19	$41.58	$41.19	$41.51	$41.51	94,277
2024-01-05	$41.37	$41.59	$40.97	$41.28	$41.28	45,073
2024-01-04	$41.40	$41.51	$41.35	$41.49	$41.49	136,358
2024-01-03	$41.46	$41.70	$41.37	$41.58	$41.58	33,826
2024-01-02	$41.57	$41.70	$41.55	$41.56	$41.56	77,729
2023-12-29	$41.71	$41.94	$41.71	$41.87	$41.87	45,238
2023-12-28	$41.93	$41.99	$41.78	$41.93	$41.93	102,573
2023-12-27	$41.79	$42.02	$41.76	$42.02	$42.02	23,459
2023-12-26	$41.79	$41.92	$41.77	$41.88	$41.72	31,837
2023-12-22	$41.86	$41.93	$41.72	$41.89	$41.89	40,152
2023-12-21	$41.95	$41.95	$41.76	$41.78	$41.78	73,604
2023-12-20	$41.73	$41.92	$41.40	$41.84	$41.84	71,415
2023-12-19	$41.79	$41.79	$41.57	$41.74	$41.74	43,929
2023-12-18	$41.56	$41.72	$41.52	$41.70	$41.70	46,029
2023-12-15	$41.80	$41.82	$41.63	$41.76	$41.76	31,192
2023-12-14	$41.43	$41.84	$41.43	$41.79	$41.79	49,287
2023-12-13	$41.02	$41.49	$40.93	$41.41	$41.41	65,587
2023-12-12	$40.77	$40.95	$40.73	$40.81	$40.81	26,633
2023-12-11	$40.67	$40.91	$40.66	$40.91	$40.91	70,932
2023-12-08	$40.70	$40.91	$40.69	$40.88	$40.88	41,610
2023-12-07	$40.88	$41.13	$37.59	$41.09	$41.09	50,156
2023-12-06	$40.84	$41.10	$40.84	$41.05	$41.05	51,485
2023-12-05	$40.77	$41.18	$40.28	$40.89	$40.89	23,083
2023-12-04	$40.69	$40.71	$40.47	$40.60	$40.60	44,257
2023-12-01	$40.29	$40.82	$39.86	$40.80	$40.80	37,195
2023-11-30	$40.66	$40.66	$40.46	$40.52	$40.38	58,733
2023-11-29	$40.61	$40.71	$40.53	$40.56	$40.56	43,674
2023-11-28	$40.20	$40.47	$40.20	$40.39	$40.39	21,451
2023-11-27	$40.19	$40.35	$40.09	$40.20	$40.20	24,133
2023-11-24	$40.04	$40.16	$39.98	$39.99	$39.99	34,140
2023-11-22	$40.20	$40.33	$40.10	$40.22	$40.22	54,420
2023-11-21	$40.12	$40.27	$40.08	$40.23	$40.23	24,110
2023-11-20	$39.97	$40.20	$39.97	$40.09	$40.09	51,769
2023-11-17	$39.92	$40.16	$39.92	$39.98	$39.98	50,720
2023-11-16	$39.91	$40.13	$39.89	$39.98	$39.98	47,161
2023-11-15	$39.93	$39.93	$39.72	$39.88	$39.88	44,658
2023-11-14	$39.98	$40.13	$39.91	$39.95	$39.95	36,136
2023-11-13	$39.34	$39.62	$39.34	$39.58	$39.58	44,116
2023-11-10	$39.60	$39.69	$39.48	$39.60	$39.60	30,525
2023-11-09	$39.68	$39.80	$39.44	$39.45	$39.45	35,103
2023-11-08	$39.69	$39.81	$39.64	$39.76	$39.76	55,143
2023-11-07	$39.48	$39.72	$39.48	$39.57	$39.57	49,008
2023-11-06	$39.52	$39.55	$39.36	$39.38	$39.38	32,436
2023-11-03	$39.70	$39.83	$39.54	$39.54	$39.54	41,533
2023-11-02	$39.29	$39.41	$39.24	$39.31	$39.31	119,005
2023-11-01	$38.87	$39.20	$38.23	$39.10	$39.10	40,502
2023-10-31	$38.89	$39.04	$38.89	$38.92	$38.78	28,684
2023-10-30	$38.82	$38.98	$38.63	$38.84	$38.70	63,912
2023-10-27	$38.94	$39.07	$38.40	$38.93	$38.79	78,054
2023-10-26	$38.78	$39.05	$38.78	$38.98	$38.84	43,711
2023-10-25	$38.89	$38.91	$38.75	$38.78	$38.64	40,649
2023-10-24	$38.90	$39.17	$38.90	$39.05	$38.91	75,085
2023-10-23	$38.68	$38.99	$38.61	$38.96	$38.82	40,373
2023-10-20	$38.68	$38.85	$38.68	$38.80	$38.66	46,434
2023-10-19	$38.71	$38.82	$38.64	$38.70	$38.70	40,403
2023-10-18	$38.87	$38.97	$38.72	$38.85	$38.85	43,031
2023-10-17	$39.01	$39.09	$38.95	$39.01	$39.01	20,592
2023-10-16	$39.37	$39.37	$39.21	$39.33	$39.33	84,049
2023-10-13	$39.52	$39.52	$39.40	$39.44	$39.44	32,937
2023-10-12	$39.55	$39.55	$39.24	$39.31	$39.31	33,706
2023-10-11	$39.54	$39.61	$39.41	$39.61	$39.61	48,214
2023-10-10	$39.29	$39.48	$39.26	$39.38	$39.38	23,193
2023-10-09	$39.25	$40.05	$39.23	$39.43	$39.43	56,149
2023-10-06	$38.94	$39.18	$38.94	$39.06	$39.06	19,508
2023-10-05	$39.18	$39.25	$39.14	$39.22	$39.22	35,193
2023-10-04	$39.10	$39.22	$38.98	$39.20	$39.20	31,646
2023-10-03	$39.17	$39.22	$38.90	$38.97	$38.97	22,798
2023-10-02	$39.42	$39.45	$39.24	$39.30	$39.30	36,154
2023-09-29	$39.87	$39.91	$39.63	$39.73	$39.59	84,965
2023-09-28	$39.62	$39.74	$39.48	$39.70	$39.56	72,943
2023-09-27	$39.90	$39.94	$39.58	$39.65	$39.51	613,787
2023-09-26	$39.84	$39.91	$39.74	$39.84	$39.69	542,333
2023-09-25	$39.87	$39.98	$39.81	$39.81	$39.81	34,505
2023-09-22	$40.08	$40.18	$40.04	$40.14	$40.14	19,800
2023-09-21	$39.92	$40.07	$39.92	$40.02	$40.02	25,945
2023-09-20	$40.44	$40.46	$40.29	$40.32	$40.32	46,914
2023-09-19	$40.34	$40.39	$40.30	$40.32	$40.32	21,802
2023-09-18	$40.30	$40.44	$40.25	$40.43	$40.43	36,932
2023-09-15	$40.32	$40.41	$40.30	$40.33	$40.33	18,645
2023-09-14	$40.51	$40.52	$40.43	$40.44	$40.44	19,971
2023-09-13	$40.42	$40.55	$40.36	$40.46	$40.46	41,606
2023-09-12	$40.46	$40.46	$40.33	$40.45	$40.45	41,842
2023-09-11	$40.47	$40.53	$40.40	$40.40	$40.40	72,350
2023-09-08	$40.58	$40.64	$40.44	$40.47	$40.47	35,255
2023-09-07	$40.45	$40.47	$40.32	$40.45	$40.45	38,606
2023-09-06	$40.35	$40.49	$40.27	$40.30	$40.30	43,586
2023-09-05	$40.46	$40.46	$40.34	$40.36	$40.36	49,101
2023-09-01	$40.83	$40.83	$40.54	$40.60	$40.60	18,218
2023-08-31	$40.85	$40.99	$40.85	$40.99	$40.86	20,174
2023-08-30	$40.86	$40.97	$40.82	$40.90	$40.90	20,121
2023-08-29	$40.67	$40.94	$40.67	$40.84	$40.84	41,567
2023-08-28	$40.66	$40.75	$40.56	$40.74	$40.74	46,054
2023-08-25	$40.58	$40.66	$40.46	$40.59	$40.59	28,486
2023-08-24	$40.55	$40.69	$40.53	$40.61	$40.61	43,826
2023-08-23	$40.51	$40.65	$40.50	$40.61	$40.61	18,664
2023-08-22	$40.14	$40.34	$40.12	$40.33	$40.33	69,696
2023-08-21	$40.17	$40.31	$40.13	$40.26	$40.26	33,580
2023-08-18	$40.34	$40.51	$40.34	$40.40	$40.40	23,123
2023-08-17	$40.69	$40.69	$40.25	$40.26	$40.26	41,453
2023-08-16	$40.49	$40.61	$40.37	$40.43	$40.43	37,770
2023-08-15	$40.57	$40.62	$40.51	$40.55	$40.55	19,364
2023-08-14	$40.58	$40.68	$40.50	$40.65	$40.65	18,710
2023-08-11	$40.65	$40.80	$40.63	$40.66	$40.66	27,261
2023-08-10	$41.02	$41.06	$40.78	$40.78	$40.78	17,862
2023-08-09	$40.91	$41.03	$40.91	$40.97	$40.97	37,116
2023-08-08	$40.85	$41.03	$40.85	$40.99	$40.99	31,632
2023-08-07	$40.82	$40.87	$40.80	$40.84	$40.84	40,547
2023-08-04	$40.60	$40.90	$40.60	$40.90	$40.90	33,057
2023-08-03	$40.54	$40.61	$40.54	$40.59	$40.59	23,651
2023-08-02	$40.89	$40.89	$40.73	$40.84	$40.84	43,776
2023-08-01	$41.01	$41.13	$40.92	$40.99	$40.99	35,969
2023-07-31	$40.98	$41.44	$40.96	$41.32	$41.19	38,547
2023-07-28	$41.22	$41.34	$41.22	$41.34	$41.34	22,920
2023-07-27	$41.44	$41.44	$41.12	$41.18	$41.18	37,599
2023-07-26	$41.45	$41.51	$41.40	$41.50	$41.50	30,939
2023-07-25	$41.29	$41.40	$41.29	$41.32	$41.32	29,749
2023-07-24	$41.53	$41.54	$41.35	$41.44	$41.44	31,154
2023-07-21	$41.53	$41.56	$41.45	$41.52	$41.52	22,692
2023-07-20	$41.46	$41.50	$41.38	$41.48	$41.48	42,574
2023-07-19	$41.56	$41.69	$41.55	$41.62	$41.62	34,992
2023-07-18	$41.57	$41.64	$41.47	$41.47	$41.47	32,616
2023-07-17	$41.45	$41.49	$41.38	$41.48	$41.48	45,470
2023-07-14	$41.55	$41.55	$41.40	$41.46	$41.46	26,384
2023-07-13	$41.50	$41.62	$41.50	$41.58	$41.58	19,721
2023-07-12	$41.25	$41.41	$41.25	$41.35	$41.35	29,571
2023-07-11	$41.02	$41.06	$40.92	$40.96	$40.96	19,616
2023-07-10	$40.83	$41.07	$40.83	$40.94	$40.94	37,352
2023-07-07	$40.95	$40.95	$40.82	$40.82	$40.82	37,318
2023-07-06	$40.88	$41.04	$40.79	$40.86	$40.86	32,283
2023-07-05	$41.31	$41.31	$41.07	$41.15	$41.15	39,115
2023-07-03	$41.38	$41.52	$41.31	$41.34	$41.34	100,672
2023-06-30	$41.38	$41.57	$41.38	$41.57	$41.44	63,851
2023-06-29	$41.46	$41.48	$41.36	$41.39	$41.27	34,098
2023-06-28	$41.61	$41.71	$41.57	$41.67	$41.54	26,887
2023-06-27	$41.68	$41.68	$41.53	$41.53	$41.53	27,708
2023-06-26	$41.65	$41.69	$41.59	$41.68	$41.68	48,452
2023-06-23	$41.64	$41.66	$41.52	$41.60	$41.60	37,442
2023-06-22	$41.60	$41.60	$41.41	$41.50	$41.50	36,327
2023-06-21	$41.56	$41.69	$41.46	$41.63	$41.63	30,050
2023-06-20	$41.63	$41.68	$41.60	$41.63	$41.63	47,588
2023-06-16	$41.49	$41.60	$41.47	$41.56	$41.56	25,188
2023-06-15	$41.53	$41.69	$41.53	$41.58	$41.58	32,419
2023-06-14	$41.45	$41.50	$41.24	$41.34	$41.34	58,804
2023-06-13	$41.65	$41.65	$41.29	$41.38	$41.38	40,163
2023-06-12	$41.47	$41.53	$41.38	$41.48	$41.48	43,140
2023-06-09	$41.43	$41.51	$41.40	$41.49	$41.49	24,496
2023-06-08	$41.34	$41.54	$41.34	$41.51	$41.51	57,730
2023-06-07	$41.56	$41.56	$41.29	$41.36	$41.36	30,834
2023-06-06	$41.43	$41.56	$41.42	$41.53	$41.53	23,883
2023-06-05	$41.36	$41.58	$41.36	$41.55	$41.55	39,778
2023-06-02	$41.66	$41.66	$41.48	$41.48	$41.48	53,666
2023-06-01	$41.74	$41.76	$41.67	$41.75	$41.75	62,377
2023-05-31	$41.62	$41.76	$41.56	$41.69	$41.57	24,235
2023-05-30	$41.41	$41.54	$41.41	$41.53	$41.40	20,188
2023-05-26	$41.22	$41.30	$41.18	$41.27	$41.15	23,483
2023-05-25	$41.37	$41.38	$41.22	$41.23	$41.11	44,616
2023-05-24	$41.56	$41.56	$41.38	$41.38	$41.26	34,606
2023-05-23	$41.38	$41.55	$41.38	$41.49	$41.37	28,868
2023-05-22	$41.56	$41.56	$41.45	$41.51	$41.39	51,471
2023-05-19	$41.48	$41.64	$41.47	$41.48	$41.48	29,424
2023-05-18	$41.66	$41.73	$41.59	$41.66	$41.66	39,771
2023-05-17	$41.87	$41.89	$41.80	$41.83	$41.83	23,420
2023-05-16	$41.81	$41.89	$41.79	$41.88	$41.88	27,267
2023-05-15	$42.04	$42.04	$41.89	$42.02	$42.02	35,322
2023-05-12	$42.27	$42.27	$42.01	$42.10	$42.10	48,014
2023-05-11	$42.36	$42.38	$42.23	$42.31	$42.31	35,960
2023-05-10	$42.12	$42.18	$42.04	$42.15	$42.15	18,282
2023-05-09	$41.92	$42.02	$41.88	$41.89	$41.89	38,325
2023-05-08	$42.05	$42.06	$41.96	$41.99	$41.99	35,938
2023-05-05	$42.19	$42.19	$42.11	$42.12	$42.12	18,715
2023-05-04	$42.20	$42.45	$42.20	$42.30	$42.30	33,151
2023-05-03	$42.24	$42.38	$42.20	$42.34	$42.34	27,535
2023-05-02	$41.87	$42.17	$41.87	$42.15	$42.15	30,390
2023-05-01	$41.99	$42.07	$41.81	$41.81	$41.81	41,716
2023-04-28	$42.27	$42.32	$41.80	$42.29	$42.17	38,026
2023-04-27	$42.25	$42.25	$42.11	$42.14	$42.02	12,401
2023-04-26	$42.40	$42.49	$42.21	$42.26	$42.14	33,350
2023-04-25	$42.37	$42.44	$42.32	$42.40	$42.28	41,827
2023-04-24	$42.13	$42.17	$42.10	$42.15	$42.03	26,646
2023-04-21	$42.16	$42.16	$41.97	$41.98	$41.98	54,099
2023-04-20	$41.99	$42.12	$41.99	$42.08	$42.08	31,873
2023-04-19	$41.88	$41.94	$41.82	$41.89	$41.89	41,269
2023-04-18	$41.92	$42.01	$41.90	$41.93	$41.93	42,876
2023-04-17	$42.03	$42.05	$41.86	$41.87	$41.87	54,496
2023-04-14	$42.21	$42.21	$42.08	$42.08	$42.08	30,114
2023-04-13	$42.48	$42.48	$42.29	$42.29	$42.29	39,409
2023-04-12	$42.40	$42.46	$42.22	$42.29	$42.29	68,181
2023-04-11	$42.35	$42.35	$42.19	$42.32	$42.32	56,793
2023-04-10	$42.33	$42.35	$42.04	$42.30	$42.30	48,862
2023-04-06	$42.61	$42.66	$42.51	$42.51	$42.51	23,380
2023-04-05	$42.52	$42.63	$40.51	$42.60	$42.60	27,473
2023-04-04	$42.16	$42.48	$42.14	$42.40	$42.40	72,974
2023-04-03	$42.06	$42.34	$42.06	$42.29	$42.29	65,772
2023-03-31	$42.11	$42.29	$42.03	$42.19	$42.08	101,049
2023-03-30	$41.64	$42.36	$41.64	$41.96	$41.85	119,548
2023-03-29	$41.52	$42.08	$41.52	$41.99	$41.87	170,343
2023-03-28	$41.99	$43.23	$41.91	$41.96	$41.85	943,070
2023-03-27	$42.09	$42.21	$41.99	$42.02	$41.91	27,839
2023-03-24	$42.39	$42.53	$42.29	$42.43	$42.32	56,910
2023-03-23	$42.19	$42.42	$42.13	$42.29	$42.18	28,831
2023-03-22	$41.93	$42.27	$41.85	$42.16	$42.05	35,214
2023-03-21	$41.91	$41.99	$41.76	$41.86	$41.75	22,098
2023-03-20	$42.13	$42.18	$41.92	$41.96	$41.85	19,036
2023-03-17	$42.19	$42.30	$42.07	$42.28	$42.28	39,462
2023-03-16	$42.08	$42.23	$41.77	$41.79	$41.79	32,611
2023-03-15	$42.21	$42.22	$41.78	$41.84	$41.84	46,852
2023-03-14	$41.66	$41.79	$41.59	$41.73	$41.73	27,891
2023-03-13	$41.67	$42.16	$41.67	$41.90	$41.90	49,761
2023-03-10	$41.43	$41.60	$41.43	$41.57	$41.57	20,136
2023-03-09	$41.09	$41.23	$41.00	$41.08	$41.08	23,569
2023-03-08	$41.10	$41.16	$40.92	$40.97	$40.97	86,054
2023-03-07	$41.08	$41.23	$40.98	$41.03	$41.03	41,379
2023-03-06	$41.17	$41.21	$41.06	$41.09	$41.09	25,244
2023-03-03	$41.01	$41.18	$40.92	$41.14	$41.14	54,377
2023-03-02	$40.74	$40.87	$40.69	$40.87	$40.87	39,344
2023-03-01	$40.95	$41.14	$40.91	$40.97	$40.97	36,352
2023-02-28	$41.04	$41.26	$41.04	$41.17	$41.06	24,672
2023-02-27	$41.35	$41.35	$41.22	$41.23	$41.12	29,018
2023-02-24	$41.26	$41.26	$41.11	$41.14	$41.14	26,980
2023-02-23	$41.22	$41.44	$41.22	$41.38	$41.38	36,239
2023-02-22	$41.28	$41.39	$41.27	$41.30	$41.30	15,265
2023-02-21	$41.26	$41.33	$41.16	$41.21	$41.21	25,380
2023-02-17	$41.36	$41.58	$41.36	$41.57	$41.57	30,363
2023-02-16	$41.50	$41.59	$41.41	$41.49	$41.49	42,045
2023-02-15	$41.57	$41.70	$41.56	$41.63	$41.63	51,179
2023-02-14	$41.77	$41.87	$41.67	$41.71	$41.71	147,615
2023-02-13	$41.46	$41.91	$41.46	$41.87	$41.87	56,177
2023-02-10	$41.95	$41.95	$41.80	$41.80	$41.80	40,995
2023-02-09	$42.10	$42.20	$41.88	$41.94	$41.94	31,789
2023-02-08	$42.03	$42.11	$41.87	$42.11	$42.11	27,327
2023-02-07	$42.06	$42.13	$41.98	$42.00	$42.00	17,858
2023-02-06	$42.05	$42.16	$42.00	$42.09	$42.09	26,789
2023-02-03	$42.38	$42.49	$42.35	$42.39	$42.39	32,547
2023-02-02	$42.77	$42.80	$42.64	$42.66	$42.66	30,237
2023-02-01	$42.55	$42.67	$42.23	$42.67	$42.67	31,338
2023-01-31	$42.41	$42.47	$42.31	$42.47	$42.36	38,518
2023-01-30	$42.41	$42.42	$42.26	$42.27	$42.16	41,676
2023-01-27	$42.33	$42.53	$42.33	$42.46	$42.35	32,298
2023-01-26	$42.58	$42.58	$42.47	$42.47	$42.36	21,728
2023-01-25	$42.47	$42.59	$42.42	$42.51	$42.40	37,848
2023-01-24	$42.29	$42.51	$42.26	$42.48	$42.36	22,751
2023-01-23	$42.29	$42.42	$42.28	$42.31	$42.20	36,562
2023-01-20	$42.39	$42.52	$42.35	$42.44	$42.32	38,091
2023-01-19	$42.59	$42.65	$42.50	$42.52	$42.41	76,510
2023-01-18	$42.66	$42.77	$42.57	$42.59	$42.48	65,995
2023-01-17	$42.23	$42.38	$42.23	$42.25	$42.14	25,682
2023-01-13	$42.40	$42.56	$42.35	$42.37	$42.26	19,938
2023-01-12	$42.25	$42.57	$42.21	$42.49	$42.38	70,954
2023-01-11	$42.04	$42.18	$42.04	$42.12	$42.01	20,650
2023-01-10	$42.08	$42.08	$41.82	$41.92	$41.81	40,687
2023-01-09	$41.95	$42.16	$41.95	$42.06	$41.95	26,612
2023-01-06	$41.61	$42.04	$41.59	$41.97	$41.86	20,325
2023-01-05	$41.36	$41.64	$41.36	$41.63	$41.52	36,655
2023-01-04	$41.65	$41.67	$41.53	$41.58	$41.47	33,995
2023-01-03	$41.50	$41.56	$41.30	$41.35	$41.35	31,825
2022-12-30	$41.17	$41.22	$41.09	$41.09	$41.09	23,228
2022-12-29	$41.31	$41.36	$41.23	$41.36	$41.36	28,469
2022-12-28	$41.24	$41.38	$41.11	$41.22	$41.22	54,665
2022-12-27	$41.26	$41.37	$41.20	$41.22	$41.22	34,892
2022-12-23	$41.64	$41.74	$41.53	$41.60	$41.48	118,907
2022-12-22	$41.77	$41.85	$41.74	$41.80	$41.68	37,137
2022-12-21	$41.81	$41.93	$41.74	$41.83	$41.71	40,386
2022-12-20	$41.68	$41.83	$41.68	$41.70	$41.58	72,738
2022-12-19	$42.03	$42.06	$41.94	$42.01	$41.89	44,508
2022-12-16	$42.14	$42.33	$42.14	$42.25	$42.13	141,225
2022-12-15	$42.32	$42.48	$42.24	$42.29	$42.17	56,672
2022-12-14	$42.26	$42.27	$42.07	$42.27	$42.15	31,061
2022-12-13	$42.44	$42.44	$42.06	$42.09	$41.97	53,089
2022-12-12	$41.99	$42.02	$41.81	$41.87	$41.75	48,531
2022-12-09	$42.00	$42.09	$41.90	$41.93	$41.81	240,228
2022-12-08	$42.21	$42.24	$42.12	$42.20	$42.08	27,872
2022-12-07	$42.05	$42.27	$42.05	$42.21	$42.09	32,962
2022-12-06	$41.88	$41.91	$41.79	$41.83	$41.71	67,667
2022-12-05	$41.92	$41.92	$41.75	$41.83	$41.71	35,222
2022-12-02	$41.74	$42.06	$41.74	$42.01	$41.89	62,562
2022-12-01	$41.78	$41.99	$41.69	$41.96	$41.84	31,880
2022-11-30	$41.31	$41.66	$41.31	$41.65	$41.43	43,888
2022-11-29	$41.33	$41.51	$41.33	$41.40	$41.18	33,228
2022-11-28	$41.55	$41.64	$41.45	$41.49	$41.49	16,210
2022-11-25	$41.49	$41.65	$41.49	$41.56	$41.56	16,824
2022-11-23	$41.45	$41.53	$41.44	$41.52	$41.52	34,398
2022-11-22	$41.20	$41.39	$41.20	$41.28	$41.28	27,834
2022-11-21	$41.23	$41.28	$41.10	$41.14	$41.14	36,858
2022-11-18	$41.28	$41.28	$41.12	$41.17	$41.17	38,263
2022-11-17	$41.11	$41.22	$41.09	$41.14	$41.14	42,990
2022-11-16	$41.20	$41.39	$41.20	$41.32	$41.32	32,114
2022-11-15	$40.94	$41.20	$40.94	$41.19	$41.19	62,362
2022-11-14	$40.91	$40.91	$40.72	$40.78	$40.78	24,746
2022-11-11	$40.71	$40.95	$40.58	$40.91	$40.91	21,187
2022-11-10	$40.49	$40.97	$40.49	$40.79	$40.79	42,507
2022-11-09	$39.93	$40.17	$39.92	$40.05	$40.05	47,111
2022-11-08	$40.03	$40.10	$40.01	$40.06	$40.06	20,971
2022-11-07	$40.00	$40.07	$39.86	$39.86	$39.86	29,804
2022-11-04	$39.94	$40.11	$39.94	$40.06	$40.06	36,388
2022-11-03	$39.79	$40.14	$39.79	$40.09	$40.09	33,535
2022-11-02	$40.30	$40.52	$40.17	$40.25	$40.25	43,787
2022-11-01	$40.32	$40.35	$40.13	$40.31	$40.31	58,306
2022-10-31	$40.29	$40.36	$40.18	$40.31	$40.21	63,978
2022-10-28	$40.48	$40.49	$40.25	$40.46	$40.36	66,427
2022-10-27	$40.37	$40.60	$40.16	$40.48	$40.38	53,093
2022-10-26	$40.00	$40.37	$40.00	$40.21	$40.11	82,674
2022-10-25	$39.84	$40.05	$39.84	$39.97	$39.87	24,459
2022-10-24	$39.71	$39.88	$39.67	$39.72	$39.62	27,930
2022-10-21	$39.64	$39.83	$39.47	$39.83	$39.83	17,826
2022-10-20	$39.98	$40.05	$39.70	$39.77	$39.77	23,181
2022-10-19	$40.08	$40.13	$39.81	$40.02	$40.02	23,610
2022-10-18	$40.32	$40.41	$39.96	$40.33	$40.33	31,844
2022-10-17	$40.45	$40.57	$40.12	$40.12	$40.12	106,387
2022-10-14	$40.47	$40.47	$40.06	$40.06	$40.06	82,541
2022-10-13	$39.85	$40.53	$39.85	$40.45	$40.45	34,965
2022-10-12	$40.44	$40.61	$40.43	$40.53	$40.53	57,101
2022-10-11	$40.52	$40.74	$40.49	$40.58	$40.58	23,327
2022-10-10	$40.81	$40.81	$40.34	$40.58	$40.58	50,082
2022-10-07	$40.72	$40.77	$40.66	$40.69	$40.69	30,927
2022-10-06	$41.02	$41.02	$40.83	$40.94	$40.94	49,137
2022-10-05	$40.98	$41.06	$40.94	$41.03	$41.03	25,217
2022-10-04	$41.25	$41.36	$41.22	$41.26	$41.26	24,128
2022-10-03	$41.10	$41.32	$41.05	$41.06	$41.06	38,732
2022-09-30	$41.15	$41.21	$40.83	$40.90	$40.81	52,917
2022-09-29	$40.95	$41.12	$40.92	$41.00	$40.91	34,418
2022-09-28	$41.01	$41.18	$40.90	$41.15	$41.06	59,808
2022-09-27	$40.63	$40.79	$40.54	$40.59	$40.50	32,432
2022-09-26	$41.16	$41.19	$40.81	$40.85	$40.76	40,831
2022-09-23	$41.43	$41.43	$41.25	$41.28	$41.28	32,633
2022-09-22	$41.68	$41.68	$41.44	$41.50	$41.50	32,640
2022-09-21	$41.86	$42.06	$41.71	$41.83	$41.83	36,402
2022-09-20	$41.78	$41.82	$41.69	$41.82	$41.82	23,894
2022-09-19	$41.92	$42.00	$41.85	$41.99	$41.99	30,477
2022-09-16	$41.86	$42.07	$41.86	$41.95	$41.95	57,112
2022-09-15	$42.06	$42.12	$42.04	$42.04	$42.04	15,614
2022-09-14	$42.17	$42.22	$42.09	$42.13	$42.13	37,977
2022-09-13	$42.15	$42.17	$42.06	$42.17	$42.17	19,686
2022-09-12	$42.54	$42.56	$42.31	$42.33	$42.33	27,401
2022-09-09	$42.45	$42.52	$42.38	$42.38	$42.38	17,558
2022-09-08	$42.53	$42.58	$42.48	$42.50	$42.50	47,811
2022-09-07	$42.58	$42.66	$42.44	$42.56	$42.56	44,576
2022-09-06	$42.58	$42.58	$42.35	$42.40	$42.40	33,343
2022-09-02	$42.65	$42.95	$42.64	$42.67	$42.67	37,833
2022-09-01	$42.64	$42.70	$42.40	$42.60	$42.60	29,087
2022-08-31	$43.03	$43.10	$42.93	$42.93	$42.84	25,827
2022-08-30	$43.08	$43.17	$42.98	$43.06	$42.97	20,886
2022-08-29	$43.05	$43.17	$43.04	$43.13	$43.04	24,504
2022-08-26	$43.23	$43.33	$43.21	$43.25	$43.17	27,697
2022-08-25	$43.16	$43.36	$43.13	$43.29	$43.20	14,030
2022-08-24	$43.10	$43.22	$43.04	$43.15	$43.06	18,664
2022-08-23	$43.38	$43.41	$43.24	$43.24	$43.15	19,579
2022-08-22	$43.37	$43.39	$43.28	$43.29	$43.21	23,328
2022-08-19	$43.55	$43.55	$43.44	$43.45	$43.36	15,806
2022-08-18	$43.75	$43.85	$43.68	$43.68	$43.59	20,419
2022-08-17	$43.81	$43.86	$43.66	$43.75	$43.66	44,137
2022-08-16	$43.79	$43.97	$43.78	$43.97	$43.88	107,883
2022-08-15	$43.95	$44.10	$43.93	$44.00	$43.91	35,044
2022-08-12	$43.87	$43.90	$43.79	$43.90	$43.81	30,701
2022-08-11	$44.11	$44.11	$43.72	$43.75	$43.66	19,023
2022-08-10	$43.98	$44.16	$43.93	$43.93	$43.84	18,229
2022-08-09	$43.88	$43.94	$43.80	$43.87	$43.78	15,106
2022-08-08	$43.89	$44.01	$43.87	$43.99	$43.90	31,167
2022-08-05	$43.78	$43.90	$43.74	$43.88	$43.79	20,069
2022-08-04	$44.14	$44.23	$44.10	$44.19	$44.10	23,540
2022-08-03	$43.96	$44.18	$43.80	$44.11	$44.02	50,398
2022-08-02	$44.44	$44.44	$44.02	$44.05	$43.96	27,691
2022-08-01	$44.20	$44.40	$44.20	$44.36	$44.27	19,695
2022-07-29	$44.26	$44.52	$44.26	$44.26	$44.09	74,820
2022-07-28	$44.27	$44.40	$44.23	$44.32	$44.15	36,657
2022-07-27	$43.98	$44.09	$43.96	$44.00	$43.83	61,663
2022-07-26	$44.02	$44.07	$43.89	$43.93	$43.76	44,888
2022-07-25	$43.88	$43.98	$43.81	$43.97	$43.80	56,762
2022-07-22	$43.88	$44.05	$43.88	$44.02	$43.85	55,137
2022-07-21	$43.46	$43.63	$43.46	$43.60	$43.44	49,993
2022-07-20	$43.48	$43.48	$43.25	$43.26	$43.10	52,458
2022-07-19	$43.45	$43.47	$43.32	$43.33	$43.17	47,515
2022-07-18	$43.42	$43.52	$43.32	$43.44	$43.28	92,789
2022-07-15	$43.36	$43.57	$43.35	$43.45	$43.29	53,603
2022-07-14	$43.30	$43.52	$43.20	$43.48	$43.32	64,894
2022-07-13	$43.23	$43.58	$43.22	$43.51	$43.35	40,628
2022-07-12	$43.42	$43.63	$43.37	$43.38	$43.22	24,318
2022-07-11	$43.27	$43.48	$43.27	$43.28	$43.12	59,987
2022-07-08	$43.21	$43.25	$43.07	$43.22	$43.06	39,858
2022-07-07	$43.38	$43.44	$43.23	$43.33	$43.16	20,762
2022-07-06	$43.75	$43.76	$43.42	$43.47	$43.31	12,802
2022-07-05	$43.64	$43.75	$43.57	$43.62	$43.46	30,520
2022-07-01	$43.48	$43.73	$43.47	$43.56	$43.40	32,692
2022-06-30	$43.20	$43.38	$43.20	$43.24	$43.02	37,599
2022-06-29	$43.01	$43.19	$42.87	$43.16	$42.94	86,995
2022-06-28	$42.70	$43.34	$42.70	$42.89	$42.68	284,991
2022-06-27	$42.95	$43.01	$42.77	$42.92	$42.70	232,569
2022-06-24	$43.00	$43.75	$42.96	$42.98	$42.76	1,490,428
2022-06-23	$43.03	$43.29	$43.00	$43.00	$42.78	42,805
2022-06-22	$42.84	$42.97	$42.81	$42.82	$42.61	33,011
2022-06-21	$42.62	$42.65	$42.44	$42.54	$42.33	59,481
2022-06-17	$42.69	$42.80	$42.56	$42.64	$42.43	21,923
2022-06-16	$42.20	$42.67	$42.20	$42.63	$42.42	36,680
2022-06-15	$42.37	$42.53	$42.22	$42.52	$42.31	25,967
2022-06-14	$42.45	$42.45	$42.03	$42.11	$41.90	35,064
2022-06-13	$42.63	$42.71	$42.37	$42.46	$42.25	47,078
2022-06-10	$43.30	$43.30	$43.05	$43.12	$42.91	19,432
2022-06-09	$43.41	$43.53	$43.39	$43.39	$43.17	32,413
2022-06-08	$43.61	$43.61	$43.46	$43.46	$43.24	27,618
2022-06-07	$43.58	$43.78	$43.58	$43.63	$43.41	31,190
2022-06-06	$43.65	$43.68	$43.52	$43.53	$43.31	16,989
2022-06-03	$43.75	$43.83	$43.74	$43.78	$43.56	30,994
2022-06-02	$43.90	$43.91	$43.77	$43.82	$43.60	18,866
2022-06-01	$43.95	$43.95	$43.76	$43.78	$43.56	19,171
2022-05-31	$44.01	$44.15	$43.95	$43.98	$43.70	23,304
2022-05-27	$44.24	$44.35	$44.22	$44.29	$44.00	13,421
2022-05-26	$44.17	$44.20	$44.06	$44.15	$43.87	58,446
2022-05-25	$44.19	$44.19	$44.06	$44.17	$43.89	84,948
2022-05-24	$43.84	$44.07	$43.84	$43.99	$43.71	30,840
2022-05-23	$43.85	$43.87	$43.66	$43.68	$43.40	47,048
2022-05-20	$43.82	$43.89	$43.78	$43.82	$43.54	23,755
2022-05-19	$43.87	$43.87	$43.67	$43.68	$43.40	28,457
2022-05-18	$43.45	$43.72	$43.44	$43.58	$43.30	48,127
2022-05-17	$43.54	$43.64	$43.41	$43.49	$43.21	35,219
2022-05-16	$43.53	$43.77	$43.49	$43.68	$43.40	42,174
2022-05-13	$43.44	$43.71	$43.43	$43.64	$43.36	15,782
2022-05-12	$43.40	$43.84	$43.39	$43.71	$43.43	20,540
2022-05-11	$43.26	$43.71	$43.25	$43.48	$43.20	19,328
2022-05-10	$43.32	$43.63	$43.32	$43.39	$43.11	23,172
2022-05-09	$42.78	$43.39	$42.78	$43.03	$42.76	37,266
2022-05-06	$43.28	$43.37	$43.07	$43.16	$42.88	42,412
2022-05-05	$43.42	$43.46	$43.08	$43.41	$43.13	30,487
2022-05-04	$43.42	$43.78	$43.33	$43.63	$43.35	83,549
2022-05-03	$43.68	$43.68	$43.46	$43.46	$43.18	46,786
2022-05-02	$43.74	$43.77	$43.34	$43.38	$43.05	102,941
2022-04-29	$43.91	$44.04	$43.70	$43.76	$43.43	40,852
2022-04-28	$44.00	$44.12	$43.94	$43.98	$43.64	17,987
2022-04-27	$44.25	$44.25	$44.02	$44.02	$43.68	34,950
2022-04-26	$44.21	$44.28	$44.10	$44.13	$43.79	19,500
2022-04-25	$44.03	$44.23	$44.03	$44.10	$43.76	84,036
2022-04-22	$43.72	$43.93	$43.72	$43.83	$43.50	29,566
2022-04-21	$44.02	$44.02	$43.74	$43.84	$43.51	32,957
2022-04-20	$44.01	$44.18	$43.99	$44.10	$43.76	30,878
2022-04-19	$43.94	$44.04	$43.85	$43.85	$43.51	43,513
2022-04-18	$44.29	$44.33	$44.10	$44.16	$43.82	41,975
2022-04-14	$44.46	$44.46	$44.24	$44.26	$43.92	31,099
2022-04-13	$44.55	$44.70	$44.54	$44.54	$44.20	25,125
2022-04-12	$44.56	$44.65	$44.48	$44.56	$44.22	31,383
2022-04-11	$44.42	$44.52	$44.35	$44.42	$44.08	17,021
2022-04-08	$44.84	$44.84	$44.62	$44.63	$44.29	41,891
2022-04-07	$44.90	$44.90	$44.77	$44.80	$44.46	17,715
2022-04-06	$44.89	$45.30	$44.81	$45.17	$44.83	18,414
2022-04-05	$47.72	$47.72	$45.06	$45.09	$44.75	25,190
2022-04-04	$45.40	$45.55	$45.36	$45.46	$45.12	23,177
2022-04-01	$45.25	$45.59	$45.22	$45.51	$45.17	27,692
2022-03-31	$45.69	$45.69	$45.53	$45.53	$45.14	14,925
2022-03-30	$45.31	$45.66	$45.31	$45.56	$45.17	27,022
2022-03-29	$45.36	$45.53	$45.24	$45.39	$45.00	45,661
2022-03-28	$45.30	$45.31	$45.13	$45.18	$44.79	20,709
2022-03-25	$45.29	$45.32	$45.11	$45.19	$44.80	37,193
2022-03-24	$45.39	$45.67	$45.39	$45.47	$45.08	57,136
2022-03-23	$45.51	$45.73	$45.47	$45.65	$45.26	45,406
2022-03-22	$45.49	$45.58	$45.40	$45.50	$45.11	32,089
2022-03-21	$45.91	$45.91	$45.66	$45.66	$45.27	14,682
2022-03-18	$45.98	$46.15	$45.98	$45.98	$45.59	43,584
2022-03-17	$45.93	$46.13	$45.86	$45.89	$45.50	82,967
2022-03-16	$45.94	$45.98	$45.54	$45.79	$45.40	322,327
2022-03-15	$45.92	$46.76	$45.72	$45.84	$45.45	1,662,125
2022-03-14	$45.93	$45.99	$45.84	$45.86	$45.47	20,787
2022-03-11	$46.26	$46.26	$46.16	$46.17	$45.77	22,651
2022-03-10	$46.36	$46.36	$46.18	$46.28	$45.88	14,421
2022-03-09	$46.49	$46.58	$46.44	$46.50	$46.10	14,340
2022-03-08	$46.58	$46.72	$46.57	$46.61	$46.21	28,622
2022-03-07	$46.95	$47.01	$46.83	$46.85	$46.44	31,004
2022-03-04	$47.06	$47.12	$46.97	$47.00	$46.59	17,783
2022-03-03	$46.73	$46.87	$46.73	$46.82	$46.42	20,911
2022-03-02	$47.08	$47.08	$46.76	$46.77	$46.37	20,868
2022-03-01	$47.12	$47.32	$47.12	$47.19	$46.79	14,340
2022-02-28	$46.81	$47.01	$46.81	$46.94	$46.50	22,174
2022-02-25	$46.61	$46.67	$46.56	$46.61	$46.17	21,216
2022-02-24	$46.65	$46.77	$46.53	$46.56	$46.12	58,160
2022-02-23	$46.73	$46.73	$46.58	$46.59	$46.15	17,306
2022-02-22	$46.71	$46.82	$46.69	$46.75	$46.31	22,576
2022-02-18	$46.75	$46.83	$46.71	$46.79	$46.35	24,820
2022-02-17	$46.69	$46.75	$46.64	$46.69	$46.25	21,429
2022-02-16	$46.37	$46.64	$46.37	$46.60	$46.16	18,812
2022-02-15	$46.62	$46.69	$46.50	$46.51	$46.07	24,813
2022-02-14	$46.75	$46.80	$46.68	$46.72	$46.28	26,772
2022-02-11	$46.74	$46.90	$46.57	$46.85	$46.41	38,263
2022-02-10	$46.83	$46.92	$46.69	$46.69	$46.25	20,403
2022-02-09	$47.09	$47.15	$47.01	$47.01	$46.57	26,333
2022-02-08	$44.91	$47.10	$44.91	$47.02	$46.58	21,594
2022-02-07	$47.13	$47.17	$47.08	$47.15	$46.70	22,111
2022-02-04	$47.17	$47.20	$47.11	$47.16	$46.72	18,924
2022-02-03	$47.44	$47.48	$47.39	$47.43	$46.99	41,922
2022-02-02	$47.66	$47.66	$47.57	$47.58	$47.14	33,049
2022-02-01	$47.58	$47.61	$47.46	$47.54	$47.09	38,536
2022-01-31	$47.59	$47.67	$47.54	$47.62	$47.13	12,563
2022-01-28	$47.46	$47.63	$47.46	$47.60	$47.11	25,384
2022-01-27	$47.62	$47.62	$47.53	$47.56	$47.07	19,347
2022-01-26	$47.76	$47.77	$47.46	$47.49	$47.00	23,459
2022-01-25	$47.82	$47.84	$47.62	$47.65	$47.16	46,759
2022-01-24	$47.82	$47.89	$47.80	$47.80	$47.31	30,475
2022-01-21	$47.82	$47.90	$47.73	$47.75	$47.26	38,119
2022-01-20	$47.62	$47.68	$47.55	$47.61	$47.11	40,803
2022-01-19	$47.58	$47.70	$47.53	$47.60	$47.11	17,447
2022-01-18	$47.61	$47.65	$47.44	$47.44	$46.95	30,204
2022-01-14	$47.90	$47.96	$47.83	$47.84	$47.34	12,304
2022-01-13	$47.93	$48.04	$47.93	$48.03	$47.53	19,330
2022-01-12	$48.04	$48.05	$47.95	$47.98	$47.49	17,711
2022-01-11	$47.86	$48.02	$47.83	$47.94	$47.44	15,769
2022-01-10	$47.76	$47.93	$47.76	$47.90	$47.41	20,769
2022-01-07	$48.02	$48.02	$47.90	$47.94	$47.45	28,860
2022-01-06	$48.01	$48.11	$47.96	$48.08	$47.58	28,956
2022-01-05	$48.31	$48.31	$48.12	$48.15	$47.65	18,056
2022-01-04	$48.31	$48.34	$48.24	$48.28	$47.78	52,183
2022-01-03	$48.49	$48.49	$48.33	$48.37	$47.87	25,997
2021-12-31	$48.70	$48.70	$48.64	$48.66	$48.16	15,039
2021-12-30	$48.54	$48.64	$48.53	$48.62	$48.12	19,694
2021-12-29	$49.12	$50.99	$48.54	$48.54	$48.04	32,468
2021-12-28	$48.75	$48.75	$48.63	$48.68	$48.18	33,936
2021-12-27	$48.71	$48.80	$48.70	$48.72	$48.18	27,981
2021-12-23	$48.72	$48.73	$48.67	$48.70	$48.16	15,001
2021-12-22	$48.77	$48.82	$48.72	$48.77	$48.23	31,331
2021-12-21	$48.71	$48.78	$48.65	$48.74	$48.20	27,220
2021-12-20	$48.86	$48.93	$48.69	$48.77	$48.23	46,389
2021-12-17	$48.94	$48.94	$48.84	$48.86	$48.32	25,547
2021-12-16	$48.83	$48.88	$48.75	$48.76	$48.21	61,097
2021-12-15	$48.67	$48.81	$48.61	$48.76	$48.22	14,872
2021-12-14	$48.73	$48.84	$48.73	$48.82	$48.28	18,068
2021-12-13	$48.86	$48.89	$48.78	$48.89	$48.35	22,421
2021-12-10	$48.70	$48.81	$48.67	$48.72	$48.18	21,838
2021-12-09	$48.75	$48.76	$48.66	$48.69	$48.15	15,883
2021-12-08	$48.70	$48.73	$48.63	$48.68	$48.14	20,331
2021-12-07	$48.86	$48.88	$48.79	$48.79	$48.24	21,587
2021-12-06	$48.95	$49.01	$48.83	$48.87	$48.32	14,109
2021-12-03	$48.81	$49.06	$48.81	$49.01	$48.46	15,189
2021-12-02	$48.86	$48.86	$48.77	$48.82	$48.28	55,261
2021-12-01	$48.64	$48.83	$48.63	$48.78	$48.24	46,845
2021-11-30	$48.96	$48.96	$48.77	$48.85	$48.26	21,357
2021-11-29	$48.70	$48.82	$48.61	$48.80	$48.21	33,061
2021-11-26	$48.69	$48.71	$48.61	$48.67	$48.08	18,117
2021-11-24	$48.29	$48.41	$48.29	$48.37	$47.79	16,718
2021-11-23	$48.47	$48.47	$48.36	$48.36	$47.78	9,925
2021-11-22	$48.67	$48.67	$48.53	$48.54	$47.95	12,686
2021-11-19	$48.82	$48.83	$48.71	$48.76	$48.17	11,344
2021-11-18	$48.62	$48.70	$48.62	$48.67	$48.08	9,947
2021-11-17	$48.51	$48.61	$48.47	$48.59	$48.00	26,984
2021-11-16	$48.59	$48.62	$48.51	$48.51	$47.93	54,098
2021-11-15	$48.63	$48.68	$48.57	$48.57	$47.99	18,651
2021-11-12	$48.77	$48.77	$48.68	$48.70	$48.12	16,941
2021-11-11	$48.72	$48.79	$48.68	$48.69	$48.10	21,489
2021-11-10	$49.02	$49.02	$48.80	$48.83	$48.24	20,266
2021-11-09	$49.11	$49.23	$49.08	$49.10	$48.51	18,819
2021-11-08	$49.05	$49.08	$48.97	$49.00	$48.41	22,125
2021-11-05	$48.95	$49.12	$48.95	$49.06	$48.47	28,335
2021-11-04	$48.81	$48.87	$48.78	$48.85	$48.26	20,720
2021-11-03	$48.83	$48.83	$48.70	$48.72	$48.14	23,463
2021-11-02	$48.83	$48.83	$48.79	$48.81	$48.22	43,307
2021-11-01	$48.55	$48.76	$48.55	$48.75	$48.16	36,612
2021-10-29	$48.73	$48.86	$48.73	$48.76	$48.14	38,881
2021-10-28	$48.79	$48.86	$48.77	$48.77	$48.15	15,926
2021-10-27	$48.84	$48.84	$48.76	$48.80	$48.18	21,017
2021-10-26	$48.60	$48.64	$48.59	$48.61	$47.99	42,996
2021-10-25	$48.62	$48.69	$48.56	$48.56	$47.94	23,610
2021-10-22	$48.59	$48.59	$48.50	$48.52	$47.90	24,872
2021-10-21	$48.50	$48.55	$48.46	$48.46	$47.84	14,839
2021-10-20	$48.62	$48.62	$48.54	$48.54	$47.92	15,610
2021-10-19	$48.72	$48.72	$48.60	$48.60	$47.98	51,813
2021-10-18	$48.71	$48.74	$48.70	$48.72	$48.10	18,462
2021-10-15	$48.79	$48.80	$48.74	$48.76	$48.14	17,207
2021-10-14	$48.80	$48.88	$48.80	$48.85	$48.23	18,803
2021-10-13	$48.68	$48.79	$48.68	$48.76	$48.14	14,459
2021-10-12	$48.56	$48.65	$48.56	$48.65	$48.02	14,552
2021-10-11	$48.55	$48.57	$48.52	$48.53	$47.91	14,696
2021-10-08	$48.72	$48.74	$48.60	$48.63	$48.00	18,362
2021-10-07	$48.71	$48.79	$48.70	$48.73	$48.10	10,343
2021-10-06	$48.88	$48.88	$48.77	$48.82	$48.20	14,465
2021-10-05	$48.91	$48.91	$48.84	$48.86	$48.23	22,989
2021-10-04	$48.95	$49.01	$48.92	$48.95	$48.32	21,438
2021-10-01	$48.94	$49.08	$48.88	$49.00	$48.38	45,839
2021-09-30	$48.84	$48.92	$48.81	$48.90	$48.23	17,660
2021-09-29	$48.96	$48.98	$48.83	$48.85	$48.19	18,762
2021-09-28	$48.88	$48.94	$48.85	$48.90	$48.24	59,309
2021-09-27	$49.02	$49.12	$49.01	$49.06	$48.40	142,654
2021-09-24	$49.14	$49.15	$49.08	$49.11	$48.45	19,762
2021-09-23	$49.32	$49.33	$49.23	$49.25	$48.58	28,358
2021-09-22	$49.49	$49.49	$49.40	$49.45	$48.78	19,710
2021-09-21	$49.39	$49.46	$49.39	$49.41	$48.74	11,517
2021-09-20	$49.38	$49.43	$49.31	$49.41	$48.74	30,262
2021-09-17	$49.30	$49.33	$49.25	$49.29	$48.62	12,836
2021-09-16	$49.31	$49.43	$49.31	$49.38	$48.71	13,014
2021-09-15	$49.52	$49.53	$49.38	$49.45	$48.78	35,767
2021-09-14	$49.41	$49.51	$49.36	$49.47	$48.80	28,736
2021-09-13	$49.35	$49.44	$49.33	$49.35	$48.68	11,784
2021-09-10	$49.34	$49.38	$49.29	$49.34	$48.67	16,451
2021-09-09	$49.30	$49.42	$49.29	$49.39	$48.72	9,468
2021-09-08	$49.27	$49.32	$49.27	$49.31	$48.64	13,082
2021-09-07	$49.11	$49.27	$49.11	$49.15	$48.48	9,803
2021-09-03	$49.36	$49.37	$49.25	$49.33	$48.66	23,412
2021-09-02	$49.41	$49.46	$49.35	$49.40	$48.73	27,771
2021-09-01	$48.69	$49.38	$48.69	$49.34	$48.67	16,431
2021-08-31	$49.45	$49.47	$49.37	$49.38	$48.68	13,204
2021-08-30	$49.40	$49.44	$49.34	$49.39	$48.69	12,663
2021-08-27	$49.30	$49.36	$49.28	$49.34	$48.63	13,846
2021-08-26	$49.27	$49.32	$48.95	$49.17	$48.47	132,728
2021-08-25	$49.34	$49.34	$49.24	$49.25	$48.55	13,578
2021-08-24	$49.34	$49.45	$49.34	$49.34	$48.64	16,597
2021-08-23	$49.41	$49.47	$49.38	$49.44	$48.73	11,073
2021-08-20	$49.40	$49.51	$49.40	$49.45	$48.74	5,269
2021-08-19	$49.49	$49.49	$49.40	$49.44	$48.73	13,552
2021-08-18	$49.34	$49.43	$49.34	$49.36	$48.66	14,229
2021-08-17	$49.34	$49.45	$49.34	$49.34	$48.64	30,648
2021-08-16	$49.43	$49.44	$49.40	$49.40	$48.69	22,376
2021-08-13	$49.34	$49.34	$49.28	$49.31	$48.61	12,893
2021-08-12	$49.22	$49.23	$49.13	$49.18	$48.47	20,270
2021-08-11	$49.29	$49.29	$49.08	$49.18	$48.48	25,151
2021-08-10	$49.18	$49.18	$49.15	$49.16	$48.46	16,111
2021-08-09	$49.21	$49.32	$49.21	$49.26	$48.56	14,577
2021-08-06	$49.36	$49.38	$49.26	$49.32	$48.62	17,017
2021-08-05	$49.58	$49.58	$49.50	$49.52	$48.82	16,499
2021-08-04	$49.61	$49.76	$49.53	$49.57	$48.86	20,185
2021-08-03	$49.67	$49.68	$49.62	$49.63	$48.92	15,121
2021-08-02	$49.54	$49.62	$49.43	$49.60	$48.89	19,553
2021-07-30	$49.52	$49.54	$49.43	$49.48	$48.73	8,996
2021-07-29	$49.47	$49.48	$49.41	$49.45	$48.71	9,855
2021-07-28	$49.48	$49.54	$49.40	$49.54	$48.79	14,901
2021-07-27	$49.47	$49.49	$49.45	$49.47	$48.72	14,668
2021-07-26	$49.45	$49.45	$49.37	$49.38	$48.63	10,752
2021-07-23	$49.34	$49.45	$49.34	$49.42	$48.68	14,364
2021-07-22	$49.38	$49.47	$49.38	$49.44	$48.69	5,527
2021-07-21	$49.41	$49.41	$49.35	$49.35	$48.61	16,214
2021-07-20	$49.59	$50.88	$49.49	$49.50	$48.75	61,160
2021-07-19	$49.50	$49.56	$49.47	$49.50	$48.76	12,698
2021-07-16	$49.25	$49.33	$49.25	$49.29	$48.55	8,796
2021-07-15	$49.30	$49.32	$49.19	$49.27	$48.53	32,426
2021-07-14	$49.03	$49.20	$49.03	$49.15	$48.40	7,945
2021-07-13	$49.17	$49.22	$49.07	$49.09	$48.35	20,767
2021-07-12	$49.18	$49.21	$49.16	$49.16	$48.41	9,081
2021-07-09	$49.23	$49.28	$49.17	$49.24	$48.50	21,628
2021-07-08	$49.30	$49.38	$49.29	$49.34	$48.59	17,269
2021-07-07	$49.14	$49.33	$49.14	$49.22	$48.48	15,874
2021-07-06	$49.14	$49.19	$49.14	$49.16	$48.42	14,798
2021-07-02	$49.05	$49.05	$49.00	$49.03	$48.29	8,304
2021-07-01	$48.98	$49.12	$48.91	$48.94	$48.20	16,583
2021-06-30	$48.97	$49.06	$48.97	$48.98	$48.20	38,467
2021-06-29	$48.76	$48.97	$48.76	$48.94	$48.16	18,404
2021-06-28	$48.85	$48.96	$48.85	$48.93	$48.15	11,360
2021-06-25	$48.89	$48.89	$48.79	$48.82	$48.04	24,222
2021-06-24	$48.82	$48.98	$48.82	$48.84	$48.07	17,801
2021-06-23	$48.93	$48.95	$48.68	$48.90	$48.13	21,130
2021-06-22	$48.87	$48.92	$48.80	$48.87	$48.09	18,480
2021-06-21	$48.88	$48.92	$48.80	$48.85	$48.08	18,749
2021-06-18	$49.02	$49.02	$48.77	$48.94	$48.16	25,211
2021-06-17	$48.87	$49.06	$48.81	$48.81	$48.04	23,804
2021-06-16	$48.93	$49.00	$48.69	$48.69	$47.92	9,964
2021-06-15	$48.91	$48.94	$48.87	$48.88	$48.10	13,195
2021-06-14	$48.99	$49.05	$48.89	$48.92	$48.14	11,306
2021-06-11	$49.08	$49.08	$48.96	$48.97	$48.19	19,847
2021-06-10	$48.93	$49.01	$48.88	$49.00	$48.22	13,216
2021-06-09	$49.01	$49.01	$48.87	$48.88	$48.11	23,086
2021-06-08	$48.94	$48.94	$48.79	$48.79	$48.02	23,456
2021-06-07	$48.80	$48.81	$48.70	$48.76	$47.99	20,239
2021-06-04	$48.65	$49.01	$48.65	$48.74	$47.97	19,002
2021-06-03	$48.69	$48.69	$48.54	$48.60	$47.83	12,145
2021-06-02	$48.70	$48.77	$48.64	$48.64	$47.87	56,265
2021-06-01	$48.57	$48.62	$48.55	$48.59	$47.82	11,319
2021-05-28	$48.69	$48.72	$48.67	$48.67	$47.86	15,655
2021-05-27	$48.67	$48.69	$48.64	$48.67	$47.86	13,374
2021-05-26	$48.80	$48.82	$48.68	$48.74	$47.93	21,658
2021-05-25	$48.63	$48.74	$48.63	$48.71	$47.90	62,736
2021-05-24	$48.63	$48.70	$48.58	$48.59	$47.79	302,944
2021-05-21	$48.68	$48.68	$48.56	$48.58	$47.78	28,829
2021-05-20	$48.47	$48.55	$48.47	$48.55	$47.74	11,366
2021-05-19	$48.54	$48.54	$48.42	$48.42	$47.61	23,501
2021-05-18	$48.45	$48.51	$48.45	$48.49	$47.68	22,833
2021-05-17	$48.45	$48.53	$48.45	$48.49	$47.69	17,340
2021-05-14	$48.50	$48.53	$48.44	$48.49	$47.69	35,906
2021-05-13	$48.41	$48.47	$48.41	$48.46	$47.65	15,412
2021-05-12	$48.45	$48.47	$48.40	$48.42	$47.62	21,366
2021-05-11	$48.63	$48.63	$48.53	$48.58	$47.77	26,328
2021-05-10	$48.68	$48.72	$48.63	$48.66	$47.85	21,301
2021-05-07	$48.78	$48.79	$48.72	$48.72	$47.91	12,296
2021-05-06	$48.72	$48.75	$48.70	$48.73	$47.92	9,992
2021-05-05	$48.69	$48.70	$48.64	$48.70	$47.89	17,842
2021-05-04	$48.71	$48.71	$48.61	$48.62	$47.81	18,299
2021-05-03	$48.49	$48.68	$48.49	$48.59	$47.79	30,057
2021-04-30	$48.59	$48.66	$48.58	$48.63	$47.79	27,376
2021-04-29	$48.50	$48.58	$48.47	$48.56	$47.72	17,022
2021-04-28	$48.56	$48.62	$48.55	$48.59	$47.75	28,299
2021-04-27	$48.68	$48.70	$48.57	$48.61	$47.76	15,349
2021-04-26	$48.69	$48.79	$48.69	$48.69	$47.85	28,003
2021-04-23	$48.70	$48.74	$48.70	$48.72	$47.88	15,250
2021-04-22	$48.77	$48.77	$48.69	$48.75	$47.90	12,834
2021-04-21	$48.74	$48.74	$48.66	$48.70	$47.86	25,570
2021-04-20	$48.70	$48.71	$48.51	$48.67	$47.82	22,913
2021-04-19	$48.65	$48.66	$48.49	$48.66	$47.82	29,091
2021-04-16	$48.64	$48.70	$48.53	$48.61	$47.77	13,873
2021-04-15	$48.71	$48.81	$48.64	$48.72	$47.88	33,241
2021-04-14	$48.59	$48.59	$48.45	$48.51	$47.67	13,242
2021-04-13	$48.45	$48.58	$48.45	$48.52	$47.68	9,489
2021-04-12	$48.36	$48.50	$48.36	$48.46	$47.62	14,355
2021-04-09	$48.50	$48.53	$48.38	$48.46	$47.62	24,235
2021-04-08	$48.53	$48.59	$48.49	$48.51	$47.67	13,853
2021-04-07	$48.46	$48.55	$48.41	$48.44	$47.60	32,285
2021-04-06	$48.47	$48.50	$48.31	$48.47	$47.63	13,838
2021-04-05	$48.20	$48.40	$48.17	$48.30	$47.46	33,648
2021-04-01	$48.39	$48.45	$48.28	$48.36	$47.52	11,832
2021-03-31	$48.28	$48.36	$48.20	$48.25	$47.38	20,193
2021-03-30	$48.25	$48.32	$48.08	$48.24	$47.37	27,143
2021-03-29	$48.34	$48.34	$48.26	$48.28	$47.40	17,338
2021-03-26	$48.30	$48.47	$48.22	$48.35	$47.47	14,547
2021-03-25	$48.54	$48.54	$48.42	$48.45	$47.58	17,888
2021-03-24	$48.27	$48.46	$48.27	$48.44	$47.57	15,202
2021-03-23	$48.32	$48.47	$48.24	$48.41	$47.53	23,730
2021-03-22	$48.23	$48.36	$48.11	$48.27	$47.40	13,820
2021-03-19	$48.04	$48.26	$48.04	$48.19	$47.32	23,385
2021-03-18	$48.20	$48.21	$48.04	$48.19	$47.32	55,019
2021-03-17	$48.18	$48.34	$48.18	$48.33	$47.46	37,316
2021-03-16	$48.19	$48.41	$48.19	$48.33	$47.45	12,685
2021-03-15	$48.36	$48.41	$48.27	$48.37	$47.49	13,399
2021-03-12	$48.27	$48.36	$48.27	$48.35	$47.48	14,541
2021-03-11	$48.49	$48.60	$48.40	$48.60	$47.72	24,233
2021-03-10	$48.40	$48.60	$48.40	$48.58	$47.71	21,133
2021-03-09	$48.34	$48.55	$48.34	$48.47	$47.59	25,358
2021-03-08	$48.35	$48.49	$48.32	$48.37	$47.49	23,430
2021-03-05	$48.46	$48.60	$48.37	$48.50	$47.62	34,299
2021-03-04	$48.80	$48.81	$48.52	$48.52	$47.64	30,499
2021-03-03	$48.81	$48.83	$48.71	$48.76	$47.88	15,762
2021-03-02	$48.95	$48.95	$48.76	$48.88	$48.00	39,026
2021-03-01	$48.75	$48.88	$48.71	$48.85	$47.97	12,826
2021-02-26	$48.71	$48.84	$48.62	$48.78	$47.87	38,360
2021-02-25	$48.78	$48.79	$48.54	$48.57	$47.66	34,628
2021-02-24	$48.85	$49.02	$48.84	$48.99	$48.07	24,475
2021-02-23	$48.94	$49.13	$48.92	$49.01	$48.09	395,525
2021-02-22	$49.09	$49.31	$49.01	$49.13	$48.21	96,963
2021-02-19	$49.27	$49.41	$49.15	$49.21	$48.29	312,044
2021-02-18	$49.22	$49.50	$49.22	$49.33	$48.41	45,445
2021-02-17	$49.47	$49.51	$49.32	$49.32	$48.40	19,040
2021-02-16	$49.38	$49.42	$49.15	$49.25	$48.33	32,032
2021-02-12	$49.47	$49.56	$49.38	$49.47	$48.55	34,538
2021-02-11	$49.75	$49.77	$49.57	$49.64	$48.71	16,480
2021-02-10	$49.62	$49.68	$49.50	$49.61	$48.68	24,391
2021-02-09	$49.66	$49.69	$49.50	$49.51	$48.59	25,942
2021-02-08	$49.59	$49.64	$49.48	$49.55	$48.62	34,470
2021-02-05	$49.58	$49.64	$49.45	$49.46	$48.54	19,067
2021-02-04	$49.61	$49.66	$49.47	$49.61	$48.68	33,439
2021-02-03	$49.66	$49.67	$49.49	$49.57	$48.64	19,459
2021-02-02	$49.72	$49.76	$49.54	$49.66	$48.73	18,295
2021-02-01	$49.60	$49.78	$49.56	$49.68	$48.75	38,198
2021-01-29	$49.72	$49.80	$49.60	$49.68	$48.72	14,735
2021-01-28	$49.78	$49.87	$49.68	$49.81	$48.85	36,804
2021-01-27	$49.78	$49.91	$49.78	$49.84	$48.87	22,065
2021-01-26	$49.87	$49.89	$49.72	$49.86	$48.89	21,773
2021-01-25	$49.80	$49.87	$49.67	$49.78	$48.82	13,244
2021-01-22	$49.82	$49.82	$49.67	$49.74	$48.78	13,585
2021-01-21	$49.67	$49.77	$49.61	$49.69	$48.72	17,839
2021-01-20	$49.79	$49.82	$49.61	$49.82	$48.85	27,117
2021-01-19	$49.76	$50.79	$49.58	$49.73	$48.77	49,741
2021-01-15	$49.76	$49.78	$49.62	$49.70	$48.73	13,472
2021-01-14	$49.74	$49.77	$49.60	$49.64	$48.68	29,203
2021-01-13	$49.69	$49.76	$49.63	$49.69	$48.72	9,856
2021-01-12	$49.57	$49.63	$49.47	$49.56	$48.60	12,196
2021-01-11	$49.49	$49.66	$49.49	$49.61	$48.66	13,268
2021-01-08	$49.53	$49.73	$49.53	$49.62	$48.66	15,661
2021-01-07	$49.73	$52.20	$49.58	$49.68	$48.72	16,233
2021-01-06	$49.66	$49.79	$49.64	$49.73	$48.77	29,437
2021-01-05	$49.94	$50.00	$49.92	$49.98	$49.01	8,490
2021-01-04	$50.05	$50.11	$49.98	$50.08	$49.11	34,583
2020-12-31	$50.11	$50.23	$50.03	$50.05	$49.08	14,804
2020-12-30	$50.07	$50.12	$50.03	$50.08	$49.11	4,248
2020-12-29	$50.05	$50.08	$50.02	$50.04	$49.07	14,495
2020-12-28	$49.92	$50.11	$49.92	$50.07	$49.06	11,869
2020-12-24	$50.02	$50.09	$50.01	$50.04	$49.03	8,387
2020-12-23	$49.99	$50.03	$49.92	$49.99	$48.99	6,282
2020-12-22	$50.01	$50.09	$50.01	$50.05	$49.04	10,175
2020-12-21	$49.95	$50.04	$49.95	$50.01	$49.00	7,853
2020-12-18	$50.01	$50.06	$49.93	$49.96	$48.95	12,532
2020-12-17	$50.11	$50.11	$49.91	$49.96	$48.96	17,754
2020-12-16	$49.95	$50.05	$49.91	$49.98	$48.98	17,579
2020-12-15	$50.02	$50.06	$49.92	$49.97	$48.97	25,120
2020-12-14	$49.94	$50.07	$49.94	$50.04	$49.04	9,152
2020-12-11	$50.06	$50.08	$49.96	$50.01	$49.01	18,032
2020-12-10	$49.97	$50.01	$49.87	$49.98	$48.97	12,621
2020-12-09	$49.91	$49.94	$49.81	$49.87	$48.87	17,048
2020-12-08	$50.00	$50.05	$49.90	$49.95	$48.94	75,853
2020-12-07	$49.88	$50.00	$49.87	$49.92	$48.92	29,469
2020-12-04	$49.85	$49.89	$49.63	$49.88	$48.88	28,935
2020-12-03	$50.02	$50.03	$49.95	$50.01	$49.01	72,580
2020-12-02	$49.86	$49.96	$49.86	$49.90	$48.90	84,281
2020-12-01	$50.01	$50.05	$49.92	$49.96	$48.95	9,632
2020-11-30	$50.08	$50.14	$50.05	$50.12	$49.08	21,736
2020-11-27	$50.05	$50.07	$49.97	$50.07	$49.03	18,530
2020-11-25	$50.02	$50.07	$49.99	$50.00	$48.96	5,754
2020-11-24	$49.94	$50.06	$49.94	$49.99	$48.95	9,784
2020-11-23	$50.04	$50.10	$49.98	$50.09	$49.05	9,177
2020-11-20	$50.08	$50.13	$49.98	$50.07	$49.03	7,644
2020-11-19	$50.03	$50.08	$50.00	$50.05	$49.01	19,089
2020-11-18	$49.97	$49.97	$49.87	$49.92	$48.89	16,616
2020-11-17	$49.91	$49.92	$49.83	$49.89	$48.86	8,546
2020-11-16	$49.80	$49.84	$49.77	$49.78	$48.75	5,879
2020-11-13	$49.77	$49.82	$49.74	$49.77	$48.73	25,634
2020-11-12	$49.74	$49.85	$49.73	$49.82	$48.78	20,366
2020-11-11	$49.58	$49.68	$49.57	$49.66	$48.63	11,238
2020-11-10	$49.67	$49.70	$49.60	$49.65	$48.62	12,868
2020-11-09	$49.69	$52.70	$49.68	$49.75	$48.72	25,245
2020-11-06	$50.05	$50.06	$49.88	$49.98	$48.94	13,363
2020-11-05	$50.02	$50.06	$49.90	$50.02	$48.99	8,686
2020-11-04	$50.02	$50.06	$49.84	$49.92	$48.89	13,738
2020-11-03	$49.52	$49.68	$49.52	$49.58	$48.56	18,119
2020-11-02	$49.59	$49.71	$49.59	$49.61	$48.58	17,957
2020-10-30	$49.77	$49.77	$49.62	$49.64	$48.58	32,069
2020-10-29	$49.84	$49.84	$49.61	$49.69	$48.62	25,452
2020-10-28	$49.91	$49.91	$49.80	$49.83	$48.76	15,928
2020-10-27	$49.85	$49.88	$49.83	$49.87	$48.81	4,019
2020-10-26	$49.78	$49.83	$49.76	$49.77	$48.71	37,065
2020-10-23	$49.69	$49.72	$49.67	$49.70	$48.64	8,105
2020-10-22	$49.70	$49.74	$49.62	$49.67	$48.61	12,777
2020-10-21	$49.74	$49.78	$49.71	$49.74	$48.68	23,943
2020-10-20	$49.79	$49.81	$49.71	$49.75	$48.69	18,476
2020-10-19	$49.86	$49.90	$49.84	$49.87	$48.80	5,626
2020-10-16	$49.93	$49.98	$49.85	$49.91	$48.84	6,194
2020-10-15	$49.92	$49.94	$49.88	$49.88	$48.82	25,056
2020-10-14	$49.91	$49.93	$49.85	$49.88	$48.81	7,654
2020-10-13	$49.89	$49.89	$49.87	$49.88	$48.82	11,477
2020-10-12	$49.84	$49.85	$49.77	$49.84	$48.78	10,946
2020-10-09	$49.67	$49.84	$49.67	$49.75	$48.69	7,714
2020-10-08	$49.85	$49.85	$49.74	$49.76	$48.70	10,183
2020-10-07	$49.80	$49.89	$49.66	$49.74	$48.67	8,124
2020-10-06	$49.76	$50.30	$49.73	$49.79	$48.73	26,428
2020-10-05	$49.78	$50.21	$49.73	$49.74	$48.68	17,400
2020-10-02	$49.90	$49.91	$49.82	$49.87	$48.80	21,240
2020-10-01	$49.89	$49.93	$49.87	$49.88	$48.82	12,361
2020-09-30	$49.88	$49.91	$49.77	$49.84	$48.76	32,231
2020-09-29	$49.98	$49.98	$49.91	$49.93	$48.85	5,117
2020-09-28	$49.96	$49.97	$49.87	$49.92	$48.84	11,008
2020-09-25	$49.92	$50.01	$49.90	$49.93	$48.84	76,962
2020-09-24	$49.93	$50.01	$49.85	$49.94	$48.86	17,388
2020-09-23	$49.95	$50.04	$49.90	$49.90	$48.82	22,158
2020-09-22	$50.02	$50.04	$49.96	$50.01	$48.92	11,847
2020-09-21	$50.02	$50.06	$49.92	$49.95	$48.86	14,102
2020-09-18	$49.99	$50.01	$49.94	$49.95	$48.87	34,228
2020-09-17	$50.02	$50.05	$49.99	$50.01	$48.92	1,806,003
2020-09-16	$49.99	$49.99	$49.96	$49.96	$48.88	301
2020-09-15	$49.96	$49.98	$49.96	$49.98	$48.89	302
2020-09-14	$49.97	$49.97	$49.97	$49.97	$48.89	1
2020-09-11	$49.98	$49.98	$49.98	$49.98	$48.89	1
2020-09-10	$49.92	$49.98	$49.92	$49.98	$48.89	100

Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) News Headlines

Recent Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) News

Similar Companies to Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) in the None Industry

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

Goldman Sachs Access U.S. Aggregate Bond ETF (GCOR) Exchange: NYSE ARCA