Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)

Exchange: NYSE ARCA

$49.06 ($0.01) 0.02%

Data as of Dec. 6, 2021

Dec. 6, 2021
Goldman Sachs Access High Yield Corporate Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access High Yield Corporate Bond ETF.
Daily Information Data
Date Dec. 6, 2021
Open $49.14
Previous Close $49.06
High $49.14
Low $48.97
Adjusted Open $49.14
Previous Adjusted Close $49.06
Adjusted High $49.14
Adjusted Low $48.97

About Goldman Sachs Access High Yield Corporate Bond ETF (GHYB)

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. The Index is a rules-based index that is designed to measure the performance of high yield corporate bonds denominated in U.S. dollars (“USD”) that meet certain liquidity and fundamental screening criteria. “High yield” bonds are bonds that are rated below investment grade and are commonly referred to as “junk bonds.” As of December 2, 2019, there were 695 constituents in the Index and the Index had a weighted average maturity of 5.65 years. The Index is a custom index that is owned and calculated by FTSE Fixed Income LLC (“FTSE”), a trading name of the London Stock Exchange Group plc and its group undertakings (collectively, the “LSE Group” or the “Index Provider”). The Index is based on the FTSE US High-Yield Market Index (the “Reference Index”) using concepts developed with Goldman Sachs Asset Management, L.P. (“GSAM”). Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index Provider constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, the Index Provider defines a universe of potential index constituents (the “Universe”) by applying specified criteria to the constituents of the Reference Index. The Reference Index includes high yield corporate bonds issued by companies domiciled in the United States or Canada that have a minimum of one year to maturity and are rated a maximum of BB+ by Standard & Poor’s Ratings Services (“S&P”) and Ba1 by Moody’s Investors Service, Inc. (“Moody’s”) and a minimum of C by S&P and Ca by Moody’s. Only constituents of the Reference Index that (i) have a minimum of $400 million outstanding, a minimum issuer size of $1 billion and a maximum final maturity of 15 years and (ii) if neither fundamental factor described below is available, are rated at least CCC+ by S&P or Caa1 by Moody’s, are included in the Universe. A maturity bucketing process is used to approximate the average effective duration of the Reference Index. Step 2 In the second step, the Index Provider applies a fundamental screen to the Universe. Issuers are first grouped into three broad industry groups: financials, industrials and utilities. Within each industry group, issuers are measured by two fundamental factors, debt service and leverage. The Index Provider ranks each issuer based on the two fundamental factors, equally weighted. The Index is constructed by including the highest ranking eligible securities in each industry group, screening out lowest ranking eligible securities. The Index is rebalanced (i) monthly on the last business day of each month, to account for changes in maturities, duration, corporate actions or ratings migration, and (ii) quarterly, to account for updates to the constituents on the basis of the fundamental factors (as described above). The Investment Adviser uses a representative sampling strategy to manage the Fund. “Representative sampling” is an indexing strategy in which the Fund invests in a representative sample of constituent securities that has a collective investment profile similar to that of the Index. The securities selected for investment by the Fund are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. 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 Access High Yield Corporate Bond ETF (GHYB)
Date Open High Low Close Adj.Close Volume
2021-12-03 $49.14 $49.14 $48.97 $49.06 $49.06 16,855
2021-12-02 $48.73 $49.05 $48.73 $49.05 $49.05 33,511
2021-12-01 $49.07 $49.12 $48.69 $48.82 $48.82 33,057
2021-11-30 $49.10 $49.16 $48.87 $48.90 $48.72 28,613
2021-11-29 $48.99 $49.14 $48.98 $49.14 $48.97 19,288
2021-11-26 $49.04 $49.04 $48.67 $48.85 $48.67 13,649
2021-11-24 $49.21 $49.24 $49.10 $49.21 $49.03 8,083
2021-11-23 $49.34 $49.34 $49.20 $49.25 $49.07 7,576
2021-11-22 $49.50 $49.57 $49.38 $49.38 $49.20 10,473
2021-11-19 $49.50 $49.57 $49.43 $49.43 $49.25 40,616
2021-11-18 $49.62 $49.65 $49.53 $49.57 $49.39 4,789
2021-11-17 $49.62 $49.66 $49.62 $49.65 $49.47 8,255
2021-11-16 $49.72 $49.78 $49.67 $49.70 $49.52 23,359
2021-11-15 $49.74 $49.75 $49.64 $49.67 $49.49 11,921
2021-11-12 $49.80 $49.83 $49.66 $49.72 $49.54 6,152
2021-11-11 $49.81 $49.85 $49.60 $49.74 $49.56 41,631
2021-11-10 $49.92 $50.00 $49.85 $49.85 $49.67 8,712
2021-11-09 $49.94 $50.04 $49.94 $50.01 $49.82 11,078
2021-11-08 $50.03 $50.06 $49.95 $49.95 $49.77 16,349
2021-11-05 $50.00 $50.08 $49.87 $50.08 $49.90 21,669
2021-11-04 $49.68 $49.86 $49.68 $49.86 $49.68 20,819
2021-11-03 $49.51 $49.74 $49.51 $49.67 $49.49 21,750
2021-11-02 $49.43 $49.73 $49.43 $49.58 $49.40 17,495
2021-11-01 $49.70 $49.70 $49.46 $49.50 $49.32 40,891
2021-10-29 $49.81 $49.86 $49.81 $49.84 $49.47 25,693
2021-10-28 $49.79 $49.90 $49.79 $49.83 $49.47 12,735
2021-10-27 $49.89 $49.89 $49.79 $49.79 $49.43 15,350
2021-10-26 $49.76 $49.91 $49.76 $49.79 $49.43 20,236
2021-10-25 $49.83 $49.87 $49.70 $49.81 $49.45 19,095
2021-10-22 $49.82 $49.82 $49.63 $49.68 $49.32 19,239
2021-10-21 $49.97 $49.98 $49.84 $49.84 $49.47 13,553
2021-10-20 $49.90 $49.97 $49.90 $49.97 $49.61 17,758
2021-10-19 $49.91 $49.96 $49.84 $49.92 $49.56 15,807
2021-10-18 $49.87 $49.91 $49.74 $49.86 $49.49 18,907
2021-10-15 $50.00 $50.00 $49.90 $49.90 $49.54 17,798
2021-10-14 $49.74 $50.02 $49.74 $49.99 $49.63 10,734
2021-10-13 $49.55 $49.72 $49.55 $49.72 $49.36 7,312
2021-10-12 $49.49 $49.71 $49.49 $49.66 $49.30 49,605
2021-10-11 $49.72 $49.74 $49.50 $49.57 $49.21 9,143
2021-10-08 $49.81 $49.82 $49.58 $49.58 $49.22 20,863
2021-10-07 $49.85 $49.95 $49.80 $49.80 $49.44 4,787
2021-10-06 $49.67 $49.86 $49.66 $49.76 $49.40 19,112
2021-10-05 $49.83 $49.97 $49.83 $49.84 $49.47 456,611
2021-10-04 $49.94 $49.96 $49.81 $49.81 $49.45 45,109
2021-10-01 $49.92 $50.10 $49.86 $50.05 $49.69 10,963
2021-09-30 $50.08 $50.21 $50.06 $50.13 $49.58 8,964
2021-09-29 $50.18 $50.24 $50.13 $50.18 $49.63 5,261
2021-09-28 $50.14 $50.18 $50.04 $50.06 $49.52 14,611
2021-09-27 $50.27 $50.33 $50.23 $50.30 $49.75 16,416
2021-09-24 $50.35 $50.37 $50.26 $50.35 $49.80 6,160
2021-09-23 $50.47 $50.47 $50.36 $50.39 $49.83 7,260
2021-09-22 $50.41 $50.42 $50.29 $50.36 $49.81 11,765
2021-09-21 $50.24 $50.32 $50.22 $50.28 $49.74 7,030
2021-09-20 $50.18 $50.26 $50.15 $50.24 $49.69 11,919
2021-09-17 $50.41 $50.42 $50.35 $50.39 $49.83 12,522
2021-09-16 $50.34 $50.50 $50.30 $50.47 $49.92 9,013
2021-09-15 $50.43 $50.51 $50.40 $50.47 $49.92 22,553
2021-09-14 $50.31 $50.45 $50.26 $50.32 $49.77 13,185
2021-09-13 $50.22 $50.39 $50.22 $50.36 $49.81 12,442
2021-09-10 $50.44 $50.44 $50.22 $50.26 $49.71 14,067
2021-09-09 $50.25 $50.35 $50.25 $50.31 $49.76 32,148
2021-09-08 $50.24 $50.30 $50.18 $50.28 $49.73 8,970
2021-09-07 $50.40 $50.40 $50.24 $50.24 $49.69 14,585
2021-09-03 $50.22 $50.36 $50.22 $50.35 $49.80 12,867
2021-09-02 $50.38 $50.38 $50.32 $50.32 $49.77 11,536
2021-09-01 $50.30 $50.30 $50.20 $50.24 $49.69 8,700
2021-08-31 $50.41 $50.41 $50.27 $50.38 $49.66 9,830
2021-08-30 $50.25 $50.39 $50.25 $50.33 $49.61 83,795
2021-08-27 $50.18 $50.31 $50.18 $50.27 $49.55 6,807
2021-08-26 $50.11 $50.17 $50.05 $50.12 $49.40 12,168
2021-08-25 $50.19 $50.24 $50.07 $50.23 $49.51 68,521
2021-08-24 $50.10 $50.16 $50.00 $50.14 $49.42 8,716
2021-08-23 $50.00 $50.09 $49.95 $50.06 $49.34 9,295
2021-08-20 $49.86 $49.93 $49.77 $49.91 $49.20 7,725
2021-08-19 $49.74 $49.86 $49.69 $49.78 $49.07 12,128
2021-08-18 $49.90 $49.93 $49.83 $49.83 $49.12 6,581
2021-08-17 $49.94 $49.94 $49.80 $49.90 $49.19 11,208
2021-08-16 $50.00 $50.02 $49.85 $50.01 $49.29 32,516
2021-08-13 $49.89 $49.97 $49.89 $49.97 $49.25 8,412
2021-08-12 $49.82 $49.88 $49.78 $49.88 $49.17 14,233
2021-08-11 $49.80 $49.80 $49.71 $49.77 $49.06 14,618
2021-08-10 $49.86 $49.86 $49.65 $49.76 $49.05 27,707
2021-08-09 $49.95 $49.95 $49.84 $49.84 $49.13 26,484
2021-08-06 $50.00 $50.02 $49.94 $49.96 $49.24 12,375
2021-08-05 $49.96 $50.01 $49.95 $50.00 $49.28 26,795
2021-08-04 $50.06 $50.06 $49.85 $49.87 $49.16 36,170
2021-08-03 $49.97 $50.01 $49.94 $49.99 $49.27 17,655
2021-08-02 $50.16 $50.16 $50.02 $50.02 $49.30 11,640
2021-07-30 $50.36 $50.37 $50.26 $50.26 $49.35 8,135
2021-07-29 $50.27 $50.33 $50.27 $50.32 $49.40 9,708
2021-07-28 $50.22 $50.25 $50.18 $50.23 $49.32 6,850
2021-07-27 $50.22 $50.22 $50.11 $50.18 $49.27 8,381
2021-07-26 $50.26 $50.26 $50.18 $50.20 $49.29 55,206
2021-07-23 $50.21 $50.37 $50.21 $50.28 $49.36 14,518
2021-07-22 $50.17 $50.24 $50.14 $50.17 $49.26 17,549
2021-07-21 $50.15 $50.17 $50.09 $50.15 $49.24 8,079
2021-07-20 $49.87 $50.03 $49.84 $50.03 $49.12 17,596
2021-07-19 $50.08 $50.08 $49.75 $49.80 $48.90 14,995
2021-07-16 $50.27 $50.27 $50.14 $50.14 $49.23 14,764
2021-07-15 $50.21 $50.23 $50.17 $50.22 $49.31 9,583
2021-07-14 $50.26 $50.31 $50.19 $50.22 $49.30 10,174
2021-07-13 $50.31 $50.34 $50.16 $50.16 $49.25 7,596
2021-07-12 $50.36 $50.36 $50.26 $50.33 $49.42 9,480
2021-07-09 $50.17 $50.34 $50.17 $50.29 $49.38 8,952
2021-07-08 $50.29 $50.33 $50.23 $50.23 $49.32 10,245
2021-07-07 $50.37 $50.39 $50.26 $50.32 $49.41 14,206
2021-07-06 $50.32 $50.39 $50.28 $50.33 $49.41 17,288
2021-07-02 $50.29 $50.37 $50.23 $50.31 $49.39 14,381
2021-07-01 $50.23 $50.27 $50.17 $50.22 $49.31 6,802
2021-06-30 $50.25 $50.34 $50.25 $50.28 $49.18 13,537
2021-06-29 $50.24 $50.31 $50.24 $50.31 $49.21 10,721
2021-06-28 $50.34 $50.34 $50.24 $50.27 $49.17 16,444
2021-06-25 $50.24 $50.27 $50.22 $50.25 $49.15 12,207
2021-06-24 $50.22 $50.23 $50.12 $50.19 $49.09 8,331
2021-06-23 $50.06 $50.22 $50.06 $50.11 $49.02 11,022
2021-06-22 $50.07 $50.10 $50.06 $50.10 $49.00 8,981
2021-06-21 $50.08 $50.12 $50.02 $50.07 $48.98 7,329
2021-06-18 $49.89 $50.05 $49.89 $49.94 $48.85 7,016
2021-06-17 $50.09 $50.09 $49.95 $49.99 $48.90 15,641
2021-06-16 $50.08 $50.11 $49.90 $49.97 $48.88 25,496
2021-06-15 $50.05 $50.09 $50.00 $50.04 $48.95 10,615
2021-06-14 $50.09 $50.09 $50.00 $50.04 $48.94 9,239
2021-06-11 $50.17 $50.17 $50.03 $50.10 $49.00 14,310
2021-06-10 $50.10 $50.11 $50.00 $50.08 $48.98 10,350
2021-06-09 $49.97 $50.01 $49.95 $49.96 $48.87 9,284
2021-06-08 $50.04 $50.04 $49.89 $49.94 $48.85 14,841
2021-06-07 $49.98 $49.98 $49.87 $49.89 $48.80 32,737
2021-06-04 $49.93 $49.93 $49.81 $49.90 $48.81 8,847
2021-06-03 $49.75 $49.85 $49.72 $49.79 $48.70 8,807
2021-06-02 $49.92 $49.93 $49.81 $49.87 $48.78 13,945
2021-06-01 $49.81 $49.81 $49.73 $49.81 $48.72 13,227
2021-05-28 $49.87 $49.94 $49.84 $49.88 $48.62 9,558
2021-05-27 $49.99 $49.99 $49.87 $49.89 $48.63 14,964
2021-05-26 $49.87 $49.94 $49.83 $49.87 $48.61 8,120
2021-05-25 $49.91 $49.94 $49.79 $49.79 $48.53 62,357
2021-05-24 $49.86 $49.95 $49.84 $49.90 $48.64 153,832
2021-05-21 $49.91 $49.91 $49.75 $49.77 $48.51 12,367
2021-05-20 $49.73 $49.78 $49.73 $49.75 $48.49 11,988
2021-05-19 $49.65 $49.78 $49.61 $49.65 $48.39 10,643
2021-05-18 $49.87 $49.90 $49.78 $49.79 $48.53 8,304
2021-05-17 $49.97 $49.97 $49.80 $49.84 $48.58 5,911
2021-05-14 $49.88 $49.96 $49.85 $49.90 $48.63 9,209
2021-05-13 $49.88 $49.88 $49.65 $49.76 $48.50 16,371
2021-05-12 $49.83 $49.83 $49.65 $49.65 $48.40 8,320
2021-05-11 $49.85 $49.91 $49.75 $49.86 $48.60 10,531
2021-05-10 $50.05 $50.05 $49.92 $49.95 $48.69 12,629
2021-05-07 $49.95 $50.07 $49.92 $49.92 $48.66 47,495
2021-05-06 $50.05 $50.05 $49.88 $49.91 $48.65 47,305
2021-05-05 $49.98 $50.02 $49.88 $49.96 $48.70 12,993
2021-05-04 $49.94 $49.94 $49.86 $49.89 $48.63 15,719
2021-05-03 $49.97 $49.97 $49.88 $49.92 $48.65 13,213
2021-04-30 $50.12 $50.14 $50.10 $50.12 $48.67 7,963
2021-04-29 $50.18 $50.18 $50.03 $50.10 $48.65 11,323
2021-04-28 $50.02 $50.11 $49.98 $50.08 $48.62 8,047
2021-04-27 $50.08 $50.08 $49.96 $50.02 $48.57 12,322
2021-04-26 $49.97 $50.13 $49.97 $50.07 $48.62 14,218
2021-04-23 $49.95 $50.07 $49.95 $50.05 $48.60 9,106
2021-04-22 $49.96 $50.04 $49.90 $49.94 $48.49 10,787
2021-04-21 $49.86 $50.00 $49.86 $49.97 $48.52 6,729
2021-04-20 $49.91 $49.93 $49.78 $49.90 $48.45 23,214
2021-04-19 $49.98 $50.03 $49.93 $49.94 $48.49 21,498
2021-04-16 $50.14 $50.14 $49.95 $50.04 $48.59 14,468
2021-04-15 $50.04 $50.13 $49.92 $50.11 $48.66 11,368
2021-04-14 $49.98 $50.01 $49.84 $49.93 $48.48 11,426
2021-04-13 $49.85 $49.96 $49.85 $49.96 $48.51 7,107
2021-04-12 $49.93 $50.23 $49.75 $49.92 $48.47 34,101
2021-04-09 $49.96 $49.97 $49.93 $49.96 $48.51 13,261
2021-04-08 $49.93 $50.07 $49.93 $49.95 $48.50 11,669
2021-04-07 $49.89 $50.03 $49.89 $50.00 $48.55 24,284
2021-04-06 $49.96 $50.02 $49.94 $50.01 $48.56 11,601
2021-04-05 $50.03 $50.03 $49.79 $49.88 $48.44 18,018
2021-04-01 $49.75 $49.82 $49.72 $49.81 $48.36 8,433
2021-03-31 $49.78 $50.05 $49.77 $50.05 $48.41 43,869
2021-03-30 $49.74 $49.77 $49.68 $49.71 $48.08 9,038
2021-03-29 $49.68 $49.82 $49.68 $49.81 $48.18 30,554
2021-03-26 $49.73 $49.80 $49.62 $49.80 $48.17 9,027
2021-03-25 $49.60 $49.70 $49.52 $49.64 $48.02 5,671
2021-03-24 $49.61 $49.71 $49.57 $49.59 $47.97 61,728
2021-03-23 $49.39 $49.56 $49.39 $49.49 $47.87 6,429
2021-03-22 $49.27 $49.55 $49.27 $49.47 $47.85 57,321
2021-03-19 $49.19 $49.34 $49.11 $49.27 $47.66 17,226
2021-03-18 $49.35 $49.35 $49.18 $49.22 $47.61 14,055
2021-03-17 $49.28 $49.53 $49.28 $49.48 $47.86 12,311
2021-03-16 $49.44 $49.58 $49.44 $49.46 $47.84 6,676
2021-03-15 $49.50 $49.60 $49.50 $49.56 $47.93 8,299
2021-03-12 $49.53 $49.64 $49.53 $49.58 $47.96 11,341
2021-03-11 $49.73 $49.80 $49.66 $49.72 $48.09 6,821
2021-03-10 $49.40 $49.57 $49.40 $49.54 $47.91 8,227
2021-03-09 $49.52 $49.57 $49.37 $49.42 $47.80 8,325
2021-03-08 $49.65 $49.69 $49.31 $49.31 $47.70 403,387
2021-03-05 $49.70 $49.73 $49.50 $49.69 $48.07 23,103
2021-03-04 $49.91 $49.94 $49.51 $49.52 $47.90 31,408
2021-03-03 $49.89 $49.91 $49.72 $49.72 $48.09 17,483
2021-03-02 $49.93 $49.99 $49.85 $49.90 $48.27 11,217
2021-03-01 $49.81 $50.00 $49.76 $49.95 $48.32 73,391
2021-02-26 $49.99 $50.01 $49.69 $49.70 $47.91 45,726
2021-02-25 $50.22 $50.22 $49.89 $49.89 $48.09 10,420
2021-02-24 $50.11 $50.45 $50.11 $50.28 $48.47 19,793
2021-02-23 $50.11 $50.34 $50.09 $50.33 $48.51 32,815
2021-02-22 $50.30 $50.38 $50.22 $50.24 $48.43 33,659
2021-02-19 $50.43 $50.43 $50.25 $50.34 $48.52 25,868
2021-02-18 $50.43 $50.43 $49.98 $50.32 $48.50 120,782
2021-02-17 $50.43 $50.48 $50.39 $50.45 $48.63 15,043
2021-02-16 $50.50 $50.52 $50.44 $50.45 $48.63 6,582
2021-02-12 $50.44 $50.59 $50.44 $50.58 $48.75 13,619
2021-02-11 $50.46 $50.53 $50.45 $50.46 $48.64 7,166
2021-02-10 $50.51 $50.51 $50.40 $50.48 $48.66 9,753
2021-02-09 $50.50 $50.52 $50.45 $50.47 $48.65 16,594
2021-02-08 $50.48 $50.54 $50.47 $50.51 $48.69 23,916
2021-02-05 $50.55 $50.55 $50.41 $50.45 $48.63 87,300
2021-02-04 $50.35 $50.41 $50.34 $50.36 $48.54 11,464
2021-02-03 $50.25 $50.30 $50.23 $50.26 $48.45 7,637
2021-02-02 $50.08 $50.23 $50.08 $50.23 $48.42 5,355
2021-02-01 $50.06 $50.14 $49.92 $50.06 $48.25 8,741
2021-01-29 $50.28 $50.33 $50.14 $50.18 $48.17 7,022
2021-01-28 $50.29 $50.42 $50.22 $50.22 $48.21 12,084
2021-01-27 $50.25 $50.28 $50.08 $50.10 $48.10 23,147
2021-01-26 $50.26 $50.35 $50.26 $50.27 $48.26 6,888
2021-01-25 $50.28 $50.35 $50.10 $50.35 $48.34 161,415
2021-01-22 $50.30 $50.36 $50.25 $50.34 $48.33 29,126
2021-01-21 $50.38 $50.40 $50.33 $50.38 $48.36 10,216
2021-01-20 $50.34 $50.39 $50.33 $50.39 $48.37 9,745
2021-01-19 $50.29 $50.31 $50.23 $50.25 $48.24 14,273
2021-01-15 $50.19 $50.25 $50.13 $50.16 $48.15 23,296
2021-01-14 $50.25 $51.14 $50.13 $50.20 $48.19 44,344
2021-01-13 $50.06 $50.23 $50.06 $50.19 $48.18 14,808
2021-01-12 $50.08 $50.14 $50.01 $50.14 $48.13 9,181
2021-01-11 $50.17 $50.21 $50.05 $50.10 $48.10 8,819
2021-01-08 $50.24 $50.32 $50.19 $50.32 $48.31 5,999
2021-01-07 $50.28 $50.39 $50.21 $50.27 $48.26 6,570
2021-01-06 $50.25 $50.36 $50.17 $50.17 $48.17 9,245
2021-01-05 $50.26 $50.28 $50.17 $50.24 $48.23 3,840
2021-01-04 $50.26 $50.27 $50.11 $50.22 $48.21 25,509
2020-12-31 $50.24 $50.36 $50.23 $50.36 $48.35 2,146
2020-12-30 $50.26 $50.30 $50.18 $50.29 $48.28 12,874
2020-12-29 $50.32 $50.32 $50.14 $50.20 $48.19 31,537
2020-12-28 $50.40 $50.45 $50.31 $50.44 $48.25 5,209
2020-12-24 $50.26 $50.29 $50.19 $50.29 $48.10 3,199
2020-12-23 $50.16 $50.63 $50.11 $50.36 $48.17 88,128
2020-12-22 $50.00 $50.07 $50.00 $50.04 $47.86 9,183
2020-12-21 $50.01 $50.09 $49.90 $50.00 $47.83 15,587
2020-12-18 $50.19 $50.19 $50.09 $50.16 $47.98 16,494
2020-12-17 $50.10 $50.14 $50.08 $50.13 $47.95 3,888
2020-12-16 $50.02 $50.10 $49.98 $50.07 $47.89 10,021
2020-12-15 $50.04 $50.13 $50.03 $50.11 $47.93 12,225
2020-12-14 $50.05 $50.05 $49.94 $49.97 $47.80 10,504
2020-12-11 $49.96 $50.03 $49.93 $49.98 $47.81 7,277
2020-12-10 $50.01 $50.05 $49.98 $50.04 $47.87 5,108
2020-12-09 $50.01 $50.04 $49.87 $49.94 $47.77 7,067
2020-12-08 $50.02 $50.07 $49.95 $50.02 $47.84 23,053
2020-12-07 $49.95 $50.07 $49.95 $50.02 $47.84 6,278
2020-12-04 $49.95 $50.05 $49.95 $50.04 $47.86 9,848
2020-12-03 $49.88 $49.97 $49.85 $49.87 $47.70 17,595
2020-12-02 $49.73 $49.86 $49.64 $49.83 $47.66 6,712
2020-12-01 $49.75 $49.75 $49.69 $49.71 $47.55 5,996
2020-11-30 $49.84 $49.84 $49.67 $49.77 $47.43 6,017
2020-11-27 $49.88 $49.88 $49.79 $49.82 $47.47 4,099
2020-11-25 $49.76 $49.82 $49.76 $49.78 $47.44 4,589
2020-11-24 $49.81 $49.86 $49.73 $49.74 $47.40 17,790
2020-11-23 $49.67 $49.67 $49.59 $49.64 $47.31 13,883
2020-11-20 $49.61 $49.61 $49.54 $49.59 $47.26 7,746
2020-11-19 $49.54 $49.73 $49.54 $49.69 $47.35 8,581
2020-11-18 $49.62 $49.67 $49.52 $49.53 $47.20 10,827
2020-11-17 $49.52 $49.64 $49.45 $49.60 $47.27 8,664
2020-11-16 $49.43 $49.58 $49.43 $49.51 $47.18 9,718
2020-11-13 $49.31 $49.41 $49.31 $49.39 $47.07 9,941
2020-11-12 $49.47 $49.47 $49.21 $49.21 $46.89 3,623
2020-11-11 $49.71 $49.71 $49.59 $49.60 $47.27 9,609
2020-11-10 $49.66 $49.73 $49.61 $49.65 $47.31 6,964
2020-11-09 $50.03 $50.03 $49.63 $49.63 $47.30 9,342
2020-11-06 $49.44 $49.44 $49.25 $49.28 $46.97 5,308
2020-11-05 $49.33 $49.57 $49.33 $49.51 $47.18 32,145
2020-11-04 $48.84 $49.21 $48.84 $49.14 $46.83 7,914
2020-11-03 $48.68 $48.75 $48.57 $48.75 $46.46 18,903
2020-11-02 $48.36 $48.42 $48.27 $48.38 $46.10 5,794
2020-10-30 $48.22 $48.50 $48.17 $48.50 $46.02 7,537
2020-10-29 $48.33 $48.45 $48.30 $48.31 $45.84 48,120
2020-10-28 $48.20 $48.38 $48.20 $48.33 $45.86 5,046
2020-10-27 $48.74 $48.74 $48.63 $48.63 $46.15 6,162
2020-10-26 $48.81 $48.81 $48.63 $48.67 $46.18 7,382
2020-10-23 $48.96 $49.02 $48.87 $49.02 $46.52 2,903
2020-10-22 $48.94 $49.03 $48.89 $48.99 $46.49 5,859
2020-10-21 $48.96 $49.10 $48.87 $48.91 $46.41 16,860
2020-10-20 $48.92 $49.07 $48.92 $48.94 $46.44 5,190
2020-10-19 $49.01 $49.01 $48.73 $48.73 $46.24 4,680
2020-10-16 $48.99 $49.02 $48.91 $48.91 $46.41 4,025
2020-10-15 $48.79 $49.00 $48.79 $48.98 $46.48 3,876
2020-10-14 $49.11 $49.12 $48.93 $48.99 $46.49 22,739
2020-10-13 $49.03 $49.11 $49.03 $49.07 $46.57 3,746
2020-10-12 $49.10 $49.33 $49.10 $49.27 $46.75 12,085
2020-10-09 $48.92 $49.00 $48.92 $48.98 $46.48 3,376
2020-10-08 $48.82 $48.94 $48.82 $48.92 $46.42 3,333
2020-10-07 $48.76 $48.85 $48.73 $48.73 $46.24 17,503
2020-10-06 $48.61 $48.77 $48.53 $48.53 $46.06 103,611
2020-10-05 $48.48 $48.61 $48.48 $48.60 $46.11 6,386
2020-10-02 $48.18 $48.36 $48.08 $48.12 $45.66 116,634
2020-10-01 $48.21 $48.41 $48.21 $48.37 $45.90 2,567
2020-09-30 $48.44 $48.46 $48.36 $48.39 $45.75 110,479
2020-09-29 $48.25 $48.32 $48.12 $48.25 $45.61 295,684
2020-09-28 $48.15 $48.25 $48.08 $48.14 $45.51 28,882
2020-09-25 $47.90 $48.08 $47.82 $47.99 $45.37 11,507
2020-09-24 $47.92 $48.10 $47.92 $47.94 $45.32 5,000
2020-09-23 $48.35 $48.35 $47.99 $47.99 $45.37 3,471
2020-09-22 $48.69 $48.69 $48.24 $48.39 $45.75 7,632
2020-09-21 $48.58 $48.58 $48.01 $48.33 $45.69 39,165
2020-09-18 $49.16 $49.16 $48.63 $48.73 $46.07 5,681
2020-09-17 $48.76 $48.94 $48.75 $48.83 $46.17 30,483
2020-09-16 $48.93 $48.96 $48.84 $48.85 $46.18 6,000
2020-09-15 $48.93 $48.94 $48.84 $48.90 $46.23 20,386
2020-09-14 $48.79 $48.93 $48.77 $48.86 $46.19 10,203
2020-09-11 $48.77 $48.81 $48.63 $48.79 $46.12 6,592
2020-09-10 $48.98 $48.98 $48.69 $48.69 $46.04 17,527
2020-09-09 $48.78 $48.94 $48.75 $48.84 $46.17 50,591
2020-09-08 $48.64 $48.75 $48.56 $48.56 $45.91 5,691
2020-09-04 $49.07 $49.07 $48.54 $48.87 $46.21 40,652
2020-09-03 $49.15 $49.15 $48.81 $48.93 $46.26 6,284
2020-09-02 $49.11 $49.31 $49.08 $49.27 $46.58 10,664
2020-09-01 $49.00 $49.17 $48.98 $49.16 $46.47 4,728
2020-08-31 $49.23 $49.24 $49.18 $49.23 $46.35 4,054
2020-08-28 $49.50 $49.50 $49.09 $49.14 $46.27 109,394
2020-08-27 $49.31 $49.31 $49.14 $49.24 $46.36 11,303
2020-08-26 $49.20 $49.30 $49.20 $49.24 $46.36 8,442
2020-08-25 $49.33 $49.33 $49.01 $49.20 $46.32 7,176
2020-08-24 $48.96 $49.27 $48.94 $49.27 $46.39 46,555
2020-08-21 $48.83 $48.85 $48.81 $48.85 $45.99 58,508
2020-08-20 $48.63 $48.86 $48.63 $48.86 $46.00 3,846
2020-08-19 $48.78 $48.91 $48.74 $48.74 $45.89 3,700
2020-08-18 $48.77 $48.90 $48.77 $48.84 $45.99 3,320
2020-08-17 $48.70 $48.78 $48.70 $48.76 $45.91 4,778
2020-08-14 $49.46 $49.46 $48.36 $48.68 $45.83 7,417
2020-08-13 $48.90 $49.16 $48.80 $48.85 $45.99 5,444
2020-08-12 $49.15 $49.21 $48.93 $48.93 $46.07 4,623
2020-08-11 $49.23 $49.28 $48.91 $48.91 $46.05 5,738
2020-08-10 $49.31 $49.31 $49.17 $49.24 $46.36 6,743
2020-08-07 $49.29 $49.37 $49.23 $49.33 $46.44 5,784
2020-08-06 $49.27 $49.36 $49.20 $49.34 $46.45 64,192
2020-08-05 $49.19 $49.27 $49.19 $49.24 $46.36 4,339
2020-08-04 $49.21 $49.25 $49.11 $49.18 $46.31 3,899
2020-08-03 $49.19 $49.25 $49.12 $49.20 $46.32 8,238
2020-07-31 $49.58 $49.58 $49.04 $49.47 $46.44 8,700
2020-07-30 $48.98 $49.27 $48.98 $49.25 $46.24 3,818
2020-07-29 $49.06 $49.19 $48.95 $49.13 $46.13 7,512
2020-07-28 $48.88 $48.92 $48.75 $48.81 $45.82 8,394
2020-07-27 $48.92 $48.98 $48.84 $48.98 $45.98 4,829
2020-07-24 $48.88 $48.91 $48.76 $48.88 $45.89 2,761
2020-07-23 $49.00 $49.00 $48.61 $48.70 $45.72 7,866
2020-07-22 $48.75 $48.82 $48.75 $48.82 $45.83 502,439
2020-07-21 $48.57 $48.79 $48.54 $48.65 $45.67 235,671
2020-07-20 $48.20 $48.46 $48.20 $48.46 $45.49 3,621
2020-07-17 $48.06 $48.18 $48.06 $48.18 $45.23 11,141
2020-07-16 $47.88 $48.03 $47.88 $48.03 $45.10 591,001
2020-07-15 $47.82 $47.98 $47.82 $47.98 $45.04 4,600
2020-07-14 $47.52 $47.69 $47.52 $47.69 $44.78 1,473
2020-07-13 $47.66 $47.75 $47.28 $47.28 $44.39 3,300
2020-07-10 $47.46 $47.50 $47.37 $47.50 $44.60 4,280
2020-07-09 $47.20 $47.48 $47.14 $47.44 $44.53 6,900
2020-07-08 $47.53 $47.53 $47.45 $47.53 $44.62 2,286
2020-07-07 $47.59 $47.69 $47.40 $47.40 $44.50 3,800
2020-07-06 $47.36 $47.63 $47.36 $47.61 $44.70 7,600
2020-07-02 $47.34 $47.45 $47.13 $47.19 $44.30 11,900
2020-07-01 $47.01 $47.26 $46.99 $47.05 $44.17 305,419
2020-06-30 $46.97 $47.17 $46.90 $47.08 $44.00 8,666
2020-06-29 $46.91 $47.17 $46.76 $46.76 $43.70 4,627
2020-06-26 $47.25 $47.25 $46.97 $47.08 $44.00 4,396
2020-06-25 $47.34 $47.40 $47.34 $47.40 $44.30 1,444
2020-06-24 $47.76 $47.76 $47.33 $47.46 $44.35 3,263
2020-06-23 $47.89 $47.96 $47.83 $47.83 $44.71 3,848
2020-06-22 $47.89 $47.99 $47.82 $47.84 $44.71 2,688
2020-06-19 $48.01 $48.04 $47.82 $47.85 $44.72 1,739
2020-06-18 $48.03 $48.09 $47.87 $47.96 $44.82 2,903
2020-06-17 $48.18 $48.30 $48.02 $48.02 $44.88 2,817
2020-06-16 $48.34 $48.38 $48.09 $48.17 $45.02 4,276
2020-06-15 $47.51 $47.94 $47.51 $47.82 $44.69 3,179
2020-06-12 $47.74 $47.74 $47.31 $47.61 $44.50 5,746
2020-06-11 $47.77 $47.77 $47.09 $47.16 $44.08 3,846
2020-06-10 $48.31 $48.32 $48.13 $48.32 $45.16 3,827
2020-06-09 $48.70 $48.70 $48.11 $48.42 $45.25 11,603
2020-06-08 $48.70 $48.85 $48.66 $48.81 $45.62 5,528
2020-06-05 $48.58 $48.81 $48.58 $48.67 $45.49 4,421
2020-06-04 $48.18 $48.27 $48.10 $48.14 $44.99 5,437
2020-06-03 $47.98 $48.11 $47.92 $48.06 $44.92 3,612
2020-06-02 $47.71 $47.89 $47.58 $47.89 $44.75 1,621
2020-06-01 $47.45 $47.45 $47.35 $47.42 $44.32 3,484
2020-05-29 $47.19 $47.57 $47.19 $47.50 $44.21 4,652
2020-05-28 $47.43 $47.57 $47.19 $47.26 $43.99 24,713
2020-05-27 $47.13 $47.31 $47.13 $47.31 $44.04 1,250
2020-05-26 $47.05 $47.19 $47.04 $47.11 $43.85 2,006
2020-05-22 $46.57 $46.81 $46.57 $46.81 $43.57 1,937
2020-05-21 $46.66 $46.66 $46.50 $46.60 $43.38 1,022
2020-05-20 $46.42 $46.52 $46.42 $46.52 $43.30 1,118
2020-05-19 $45.98 $46.04 $45.95 $46.01 $42.82 4,898
2020-05-18 $45.93 $46.06 $45.91 $46.03 $42.85 5,881
2020-05-15 $45.25 $45.37 $45.21 $45.37 $42.23 1,720
2020-05-14 $45.38 $45.38 $45.38 $45.38 $42.24 648
2020-05-13 $45.51 $45.51 $45.37 $45.49 $42.35 1,217
2020-05-12 $46.04 $46.04 $45.80 $45.80 $42.63 6,473
2020-05-11 $45.75 $45.93 $45.75 $45.79 $42.62 1,848
2020-05-08 $45.74 $45.91 $45.74 $45.91 $42.73 5,928
2020-05-07 $45.55 $45.70 $45.55 $45.55 $42.39 3,806
2020-05-06 $45.37 $45.49 $45.36 $45.36 $42.22 2,009
2020-05-05 $45.45 $45.58 $45.43 $45.43 $42.29 17,891
2020-05-04 $45.22 $45.22 $45.01 $45.17 $42.04 3,816
2020-05-01 $45.38 $45.41 $45.19 $45.21 $42.09 5,037
2020-04-30 $45.56 $45.85 $45.49 $45.85 $42.50 3,648
2020-04-29 $45.43 $45.67 $45.41 $45.65 $42.31 4,947
2020-04-28 $45.16 $45.16 $45.11 $45.11 $41.81 761
2020-04-27 $45.11 $45.17 $45.08 $45.14 $41.84 4,534
2020-04-24 $45.12 $45.22 $45.05 $45.11 $41.81 4,553
2020-04-23 $45.53 $45.53 $45.27 $45.34 $42.03 6,554
2020-04-22 $45.45 $45.45 $45.33 $45.43 $42.11 1,313
2020-04-21 $45.22 $45.27 $45.01 $45.16 $41.86 3,235
2020-04-20 $46.13 $46.31 $45.86 $45.93 $42.57 6,683
2020-04-17 $46.49 $46.49 $46.37 $46.48 $43.09 4,452
2020-04-16 $46.02 $46.23 $45.92 $46.23 $42.85 1,714
2020-04-15 $45.83 $46.12 $45.83 $46.12 $42.75 28,295
2020-04-14 $46.49 $46.54 $46.13 $46.52 $43.13 3,240
2020-04-13 $45.89 $46.26 $45.70 $46.26 $42.88 6,892
2020-04-09 $46.81 $46.81 $46.17 $46.43 $43.04 10,815
2020-04-08 $43.62 $44.11 $43.58 $44.11 $40.89 2,729
2020-04-07 $43.57 $43.66 $43.17 $43.23 $40.08 3,306
2020-04-06 $42.83 $43.11 $42.83 $43.11 $39.96 3,897
2020-04-03 $42.95 $42.95 $42.34 $42.53 $39.42 9,282
2020-04-02 $43.53 $43.66 $43.09 $43.09 $39.95 1,858
2020-04-01 $43.11 $43.25 $43.06 $43.06 $39.91 3,385
2020-03-31 $44.02 $44.12 $43.73 $43.90 $40.48 9,735
2020-03-30 $43.22 $43.93 $43.17 $43.93 $40.51 15,808
2020-03-27 $42.81 $43.23 $42.57 $43.12 $39.76 5,087
2020-03-26 $41.26 $43.07 $41.26 $42.98 $39.63 57,889
2020-03-25 $39.98 $41.28 $39.84 $40.96 $37.77 6,956
2020-03-24 $39.40 $40.01 $39.39 $40.01 $36.89 4,268
2020-03-23 $39.32 $39.51 $38.64 $39.14 $36.09 39,971
2020-03-20 $40.17 $40.35 $39.10 $39.47 $36.40 12,188
2020-03-19 $40.11 $40.88 $40.11 $40.26 $37.12 13,619
2020-03-18 $41.78 $42.49 $39.69 $41.29 $38.07 40,830
2020-03-17 $42.48 $43.53 $42.42 $43.13 $39.77 172,969
2020-03-16 $43.50 $43.98 $41.57 $42.77 $39.44 21,426
2020-03-13 $44.43 $45.48 $44.15 $45.36 $41.82 23,270
2020-03-12 $44.10 $49.29 $40.99 $44.08 $40.64 92,754
2020-03-11 $46.37 $46.39 $45.76 $46.10 $42.51 8,919
2020-03-10 $46.95 $47.14 $46.51 $47.10 $43.42 7,790
2020-03-09 $46.23 $46.52 $45.80 $46.26 $42.65 16,379
2020-03-06 $48.25 $48.50 $48.13 $48.50 $44.72 6,160
2020-03-05 $49.09 $49.28 $48.92 $48.92 $45.10 3,485
2020-03-04 $49.20 $49.51 $49.18 $49.51 $45.65 6,548
2020-03-03 $48.88 $49.20 $48.82 $48.94 $45.12 59,503
2020-03-02 $48.54 $49.01 $48.43 $49.01 $45.19 6,176
2020-02-28 $48.31 $48.85 $48.31 $48.85 $44.80 6,540
2020-02-27 $49.07 $49.07 $48.67 $48.67 $44.63 9,025
2020-02-26 $49.48 $49.51 $49.30 $49.44 $45.34 3,446
2020-02-25 $49.71 $49.71 $49.38 $49.38 $45.28 3,027
2020-02-24 $49.71 $49.71 $49.56 $49.58 $45.47 12,083
2020-02-21 $50.06 $50.08 $50.01 $50.02 $45.87 4,458
2020-02-20 $50.13 $50.17 $50.02 $50.12 $45.96 7,961
2020-02-19 $50.10 $50.10 $50.01 $50.08 $45.93 29,161
2020-02-18 $50.06 $50.08 $49.96 $50.06 $45.91 112,644
2020-02-14 $50.07 $50.08 $49.96 $50.04 $45.89 11,712
2020-02-13 $50.04 $50.06 $50.01 $50.03 $45.88 2,758
2020-02-12 $49.96 $50.12 $49.96 $50.10 $45.95 1,056
2020-02-11 $49.90 $49.96 $49.86 $49.92 $45.78 5,058
2020-02-10 $49.72 $49.72 $49.67 $49.70 $45.58 7,555
2020-02-07 $49.68 $49.72 $49.67 $49.70 $45.58 4,674
2020-02-06 $49.68 $49.74 $49.68 $49.74 $45.62 921
2020-02-05 $49.61 $49.74 $49.61 $49.71 $45.59 4,849
2020-02-04 $49.57 $49.57 $49.50 $49.54 $45.43 17,490
2020-02-03 $49.34 $50.00 $49.34 $49.38 $45.28 5,971
2020-01-31 $49.63 $49.63 $49.51 $49.52 $45.23 3,186
2020-01-30 $49.63 $49.72 $49.59 $49.72 $45.40 5,951
2020-01-29 $49.76 $49.76 $49.64 $49.64 $45.34 4,474
2020-01-28 $49.51 $49.68 $49.51 $49.62 $45.31 2,614
2020-01-27 $49.33 $49.40 $49.30 $49.30 $45.02 5,685
2020-01-24 $49.81 $49.81 $49.63 $49.63 $45.33 2,183
2020-01-23 $49.84 $49.84 $49.78 $49.84 $45.52 4,088
2020-01-22 $49.95 $49.99 $49.88 $49.91 $45.58 3,952
2020-01-21 $50.01 $50.01 $49.84 $49.90 $45.57 2,160
2020-01-17 $50.08 $50.08 $49.99 $50.00 $45.66 1,569
2020-01-16 $50.07 $50.07 $49.95 $50.04 $45.70 4,010
2020-01-15 $50.02 $50.06 $49.95 $49.99 $45.65 7,675
2020-01-14 $49.92 $49.97 $49.92 $49.94 $45.61 3,110
2020-01-13 $49.97 $50.01 $49.91 $49.99 $45.65 3,323
2020-01-10 $49.98 $49.98 $49.90 $49.94 $45.61 13,490
2020-01-09 $49.91 $49.94 $49.90 $49.94 $45.60 1,941
2020-01-08 $49.85 $49.93 $49.85 $49.88 $45.55 5,182
2020-01-07 $49.95 $49.95 $49.89 $49.89 $45.56 8,847
2020-01-06 $49.90 $49.93 $49.86 $49.91 $45.58 5,803
2020-01-03 $49.88 $49.95 $49.86 $49.90 $45.57 3,620
2020-01-02 $49.88 $49.91 $49.83 $49.90 $45.57 10,821
2019-12-31 $49.67 $49.76 $49.67 $49.76 $45.45 5,925
2019-12-30 $49.77 $49.81 $49.75 $49.75 $45.44 1,708
2019-12-27 $49.82 $49.83 $49.77 $49.83 $45.50 4,117
2019-12-26 $50.02 $50.05 $50.02 $50.03 $45.51 2,311
2019-12-24 $49.90 $49.97 $49.89 $49.94 $45.42 3,381
2019-12-23 $49.94 $49.95 $49.87 $49.90 $45.39 3,573
2019-12-20 $50.00 $50.00 $49.90 $49.93 $45.41 15,811
2019-12-19 $49.94 $49.96 $49.87 $49.91 $45.40 2,858
2019-12-18 $49.89 $49.91 $49.84 $49.87 $45.36 11,418
2019-12-17 $49.70 $49.81 $49.70 $49.81 $45.30 6,237
2019-12-16 $49.72 $49.74 $49.66 $49.70 $45.20 4,501
2019-12-13 $49.59 $49.62 $49.59 $49.62 $45.13 1,207
2019-12-12 $49.47 $49.56 $49.41 $49.52 $45.04 3,947
2019-12-11 $49.40 $49.44 $49.36 $49.44 $44.97 1,829
2019-12-10 $49.34 $49.37 $49.25 $49.35 $44.89 3,784
2019-12-09 $49.19 $49.30 $49.19 $49.24 $44.79 4,202
2019-12-06 $49.20 $49.29 $49.20 $49.25 $44.79 5,551
2019-12-05 $49.12 $49.20 $49.08 $49.16 $44.71 5,909
2019-12-04 $48.94 $49.08 $48.94 $49.08 $44.64 6,899
2019-12-03 $48.86 $48.96 $48.85 $48.96 $44.53 10,958
2019-12-02 $48.97 $48.97 $48.97 $48.97 $44.54 572
2019-11-29 $49.27 $49.27 $49.23 $49.23 $44.58 343
2019-11-27 $49.22 $49.30 $49.20 $49.30 $44.65 2,266
2019-11-26 $49.23 $49.25 $49.20 $49.23 $44.58 39,963
2019-11-25 $49.11 $49.16 $49.09 $49.16 $44.52 3,676
2019-11-22 $49.01 $49.05 $48.96 $49.05 $44.42 4,280
2019-11-21 $48.96 $48.97 $48.94 $48.97 $44.34 851
2019-11-20 $48.93 $49.03 $48.91 $48.94 $44.32 10,044
2019-11-19 $49.15 $49.15 $49.03 $49.03 $44.40 11,476
2019-11-18 $49.20 $49.20 $49.15 $49.16 $44.52 5,907
2019-11-15 $49.15 $49.22 $49.15 $49.22 $44.57 3,950
2019-11-14 $49.19 $49.19 $49.10 $49.11 $44.47 5,143
2019-11-13 $49.04 $49.09 $49.03 $49.09 $44.45 3,103
2019-11-12 $49.11 $49.15 $49.07 $49.11 $44.48 3,700
2019-11-11 $49.10 $49.12 $49.06 $49.08 $44.45 8,359
2019-11-08 $49.18 $49.18 $49.05 $49.13 $44.49 8,477
2019-11-07 $49.23 $49.23 $49.10 $49.11 $44.48 6,486
2019-11-06 $49.09 $49.19 $49.09 $49.14 $44.50 2,986
2019-11-05 $49.23 $49.26 $49.10 $49.17 $44.53 13,402
2019-11-04 $49.19 $49.26 $49.19 $49.23 $44.58 16,202
2019-11-01 $49.05 $49.14 $49.05 $49.14 $44.50 7,206
2019-10-31 $49.20 $49.20 $49.14 $49.15 $44.31 5,044
2019-10-30 $49.39 $49.39 $49.22 $49.32 $44.46 6,772
2019-10-29 $49.40 $49.43 $49.35 $49.35 $44.48 2,425
2019-10-28 $49.42 $49.45 $49.38 $49.41 $44.54 2,321
2019-10-25 $49.43 $49.43 $49.36 $49.39 $44.52 6,130
2019-10-24 $49.39 $49.39 $49.27 $49.36 $44.49 7,730
2019-10-23 $49.31 $49.31 $49.25 $49.29 $44.43 5,749
2019-10-22 $49.27 $49.27 $49.25 $49.25 $44.40 2,460
2019-10-21 $49.28 $49.29 $49.25 $49.25 $44.40 5,260
2019-10-18 $49.24 $49.30 $49.19 $49.26 $44.40 2,810
2019-10-17 $49.31 $49.32 $49.23 $49.26 $44.41 6,882
2019-10-16 $49.22 $49.24 $49.15 $49.22 $44.37 14,383
2019-10-15 $49.18 $49.18 $49.16 $49.16 $44.32 741
2019-10-14 $49.14 $49.16 $49.06 $49.10 $44.26 9,654
2019-10-11 $49.09 $49.16 $49.08 $49.14 $44.30 5,161
2019-10-10 $48.88 $49.01 $48.88 $48.94 $44.12 2,949
2019-10-09 $48.93 $48.94 $48.83 $48.90 $44.08 13,550
2019-10-08 $48.79 $48.87 $48.73 $48.74 $43.94 13,483
2019-10-07 $48.96 $48.96 $48.87 $48.91 $44.09 11,899
2019-10-04 $48.87 $48.98 $48.86 $48.98 $44.15 25,619
2019-10-03 $48.87 $48.87 $48.64 $48.82 $44.01 19,683
2019-10-02 $48.97 $48.98 $48.77 $48.86 $44.04 13,480
2019-10-01 $49.06 $49.08 $49.03 $49.08 $44.24 5,190
2019-09-30 $49.30 $49.37 $49.30 $49.35 $44.32 11,011
2019-09-27 $49.40 $49.40 $49.29 $49.29 $44.27 15,536
2019-09-26 $49.37 $49.42 $49.26 $49.37 $44.34 7,802
2019-09-25 $49.42 $49.44 $49.37 $49.43 $44.40 3,207
2019-09-24 $49.51 $49.51 $49.44 $49.46 $44.42 6,832
2019-09-23 $49.51 $49.57 $49.51 $49.52 $44.47 2,536
2019-09-20 $49.54 $49.54 $49.49 $49.52 $44.48 3,824
2019-09-19 $49.50 $49.50 $49.45 $49.45 $44.41 1,367
2019-09-18 $49.49 $49.51 $49.36 $49.48 $44.44 6,898
2019-09-17 $49.43 $49.50 $49.40 $49.48 $44.44 4,156
2019-09-16 $49.37 $49.44 $49.29 $49.42 $44.38 5,381
2019-09-13 $49.26 $49.30 $49.22 $49.25 $44.23 1,333
2019-09-12 $49.36 $49.41 $49.30 $49.34 $44.32 1,112
2019-09-11 $49.39 $49.39 $49.32 $49.33 $44.31 22,326
2019-09-10 $49.37 $49.38 $49.35 $49.35 $44.33 1,004
2019-09-09 $49.32 $49.32 $49.22 $49.32 $44.30 8,473
2019-09-06 $49.14 $49.31 $49.14 $49.25 $44.23 1,200
2019-09-05 $49.07 $49.22 $49.07 $49.16 $44.15 27,777
2019-09-04 $49.09 $49.09 $49.05 $49.08 $44.08 12,447
2019-09-03 $49.07 $49.07 $48.91 $48.97 $43.98 15,685
2019-08-30 $49.34 $49.34 $49.18 $49.24 $44.04 2,346
2019-08-29 $49.30 $49.41 $49.29 $49.29 $44.08 1,343
2019-08-28 $49.20 $49.28 $49.20 $49.24 $44.03 3,809
2019-08-27 $49.29 $49.29 $49.07 $49.13 $43.94 2,748
2019-08-26 $49.00 $49.15 $49.00 $49.14 $43.95 9,886
2019-08-23 $49.23 $49.23 $48.88 $48.88 $43.72 5,896
2019-08-22 $49.15 $49.15 $49.09 $49.09 $43.90 2,227
2019-08-21 $49.00 $49.04 $49.00 $49.04 $43.86 4,475
2019-08-20 $48.89 $48.89 $48.85 $48.85 $43.69 1,365
2019-08-19 $48.91 $48.93 $48.84 $48.88 $43.71 246,499
2019-08-16 $48.67 $48.71 $48.61 $48.69 $43.54 1,192
2019-08-15 $48.46 $48.53 $48.43 $48.53 $43.40 5,565
2019-08-14 $48.64 $48.64 $48.41 $48.41 $43.29 3,231
2019-08-13 $48.59 $48.80 $48.59 $48.76 $43.61 2,028
2019-08-12 $48.60 $48.72 $48.60 $48.63 $43.48 9,789
2019-08-09 $48.76 $48.77 $48.70 $48.77 $43.61 5,281
2019-08-08 $48.73 $48.77 $48.70 $48.77 $43.62 1,114
2019-08-07 $48.55 $48.61 $48.39 $48.61 $43.47 37,405
2019-08-06 $48.59 $48.72 $48.53 $48.69 $43.54 2,090
2019-08-05 $48.65 $48.65 $48.34 $48.42 $43.30 6,775
2019-08-02 $48.98 $48.99 $48.88 $48.99 $43.81 4,113
2019-08-01 $48.97 $49.17 $48.95 $48.95 $43.77 15,126
2019-07-31 $49.42 $49.47 $49.22 $49.26 $43.79 3,416
2019-07-30 $49.29 $49.33 $49.29 $49.33 $43.86 1,910
2019-07-29 $49.35 $49.37 $49.31 $49.37 $43.90 7,685
2019-07-26 $49.37 $49.42 $49.36 $49.39 $43.91 2,597
2019-07-25 $49.25 $49.28 $49.25 $49.27 $43.80 3,097
2019-07-24 $49.29 $49.32 $49.23 $49.30 $43.83 353,696
2019-07-23 $49.26 $49.33 $49.25 $49.33 $43.86 6,292
2019-07-22 $49.19 $49.26 $49.19 $49.24 $43.78 8,495
2019-07-19 $49.18 $49.18 $49.10 $49.10 $43.65 3,831
2019-07-18 $49.14 $49.19 $49.10 $49.19 $43.74 2,651
2019-07-17 $49.22 $49.22 $49.20 $49.20 $43.74 2,119
2019-07-16 $49.34 $49.34 $49.21 $49.22 $43.76 8,561
2019-07-15 $49.32 $49.34 $49.30 $49.33 $43.86 11,592
2019-07-12 $49.22 $49.29 $49.13 $49.27 $43.81 24,397
2019-07-11 $49.34 $49.34 $49.17 $49.23 $43.77 25,231
2019-07-10 $49.35 $49.35 $49.31 $49.31 $43.84 666
2019-07-09 $49.26 $49.26 $49.20 $49.23 $43.77 7,160
2019-07-08 $49.28 $49.28 $49.21 $49.25 $43.79 21,037
2019-07-05 $49.30 $49.31 $49.25 $49.29 $43.82 3,402
2019-07-03 $49.39 $49.47 $49.39 $49.47 $43.98 1,729
2019-07-02 $49.26 $49.37 $49.26 $49.32 $43.85 2,472
2019-07-01 $49.42 $49.42 $49.26 $49.27 $43.81 10,184
2019-06-28 $49.36 $49.36 $49.34 $49.35 $43.71 1,926
2019-06-27 $49.29 $49.36 $49.29 $49.36 $43.73 593
2019-06-26 $49.35 $49.35 $49.26 $49.26 $43.64 3,427
2019-06-25 $49.49 $49.49 $49.32 $49.32 $43.68 3,114
2019-06-24 $49.51 $49.51 $49.44 $49.45 $43.80 801
2019-06-21 $49.53 $49.53 $49.45 $49.50 $43.85 4,542
2019-06-20 $49.64 $49.64 $49.51 $49.58 $43.92 231,252
2019-06-19 $49.01 $49.33 $49.01 $49.33 $43.69 21,832
2019-06-18 $49.05 $49.06 $49.00 $49.05 $43.45 20,469
2019-06-17 $48.79 $48.79 $48.79 $48.79 $43.22 464
2019-06-14 $48.83 $48.88 $48.83 $48.84 $43.26 5,276
2019-06-13 $48.86 $48.90 $48.81 $48.90 $43.32 1,221
2019-06-12 $48.82 $48.85 $48.75 $48.75 $43.18 6,555
2019-06-11 $48.94 $48.94 $48.84 $48.84 $43.26 798
2019-06-10 $48.82 $48.85 $48.76 $48.79 $43.22 2,165
2019-06-07 $48.74 $48.77 $48.72 $48.74 $43.17 2,764
2019-06-06 $48.48 $48.62 $48.46 $48.59 $43.04 3,766
2019-06-05 $48.51 $48.53 $48.45 $48.53 $42.98 59,794
2019-06-04 $48.39 $48.47 $48.39 $48.47 $42.94 2,693
2019-06-03 $48.00 $48.02 $48.00 $48.02 $42.53 362
2019-05-31 $48.35 $48.35 $48.19 $48.19 $42.50 609
2019-05-30 $48.55 $48.55 $48.49 $48.49 $42.76 350,374
2019-05-29 $48.46 $48.46 $48.44 $48.44 $42.72 100,413
2019-05-28 $48.62 $48.65 $48.57 $48.57 $42.83 914
2019-05-24 $48.60 $48.65 $48.57 $48.57 $42.84 370
2019-05-23 $48.69 $48.69 $48.60 $48.64 $42.89 4,485
2019-05-22 $48.80 $48.81 $48.80 $48.81 $43.05 605
2019-05-21 $48.79 $48.79 $48.79 $48.79 $43.03 343
2019-05-20 $48.69 $48.69 $48.66 $48.66 $42.92 798
2019-05-17 $48.63 $48.72 $48.63 $48.66 $42.92 19,564
2019-05-16 $48.68 $48.73 $48.60 $48.65 $42.91 907
2019-05-15 $48.53 $48.58 $48.46 $48.58 $42.85 1,276
2019-05-14 $48.41 $48.52 $48.41 $48.48 $42.76 1,158
2019-05-13 $48.51 $48.51 $48.36 $48.36 $42.65 2,621
2019-05-10 $48.82 $48.82 $48.75 $48.75 $42.99 486
2019-05-09 $48.53 $48.68 $48.53 $48.65 $42.91 2,594
2019-05-08 $48.66 $48.71 $48.66 $48.71 $42.96 523
2019-05-07 $48.88 $48.88 $48.68 $48.70 $42.95 5,232
2019-05-06 $48.87 $48.95 $48.87 $48.95 $43.17 525
2019-05-03 $48.94 $48.97 $48.88 $48.92 $43.15 9,090
2019-05-02 $48.86 $48.86 $48.77 $48.83 $43.06 51,499
2019-05-01 $48.95 $49.07 $48.84 $48.84 $43.08 26,929
2019-04-30 $49.21 $49.25 $49.21 $49.23 $43.17 2,597
2019-04-29 $49.22 $49.22 $49.21 $49.21 $43.15 474
2019-04-26 $49.17 $49.23 $49.17 $49.20 $43.15 2,283
2019-04-25 $49.14 $49.15 $49.13 $49.13 $43.09 10,662
2019-04-24 $49.14 $49.17 $49.14 $49.17 $43.12 12,536
2019-04-23 $49.03 $49.17 $49.03 $49.11 $43.07 999
2019-04-22 $49.22 $49.22 $49.00 $49.01 $42.98 6,294
2019-04-18 $48.99 $49.06 $48.92 $49.04 $43.01 462,974
2019-04-17 $49.16 $49.16 $49.10 $49.10 $43.06 854
2019-04-16 $49.24 $49.24 $49.15 $49.15 $43.10 7,245
2019-04-15 $49.27 $49.27 $49.27 $49.27 $43.21 500
2019-04-12 $49.29 $49.29 $49.21 $49.23 $43.17 2,416
2019-04-11 $49.10 $49.17 $49.10 $49.17 $43.12 11,247
2019-04-10 $49.05 $49.11 $48.97 $49.11 $43.07 5,888
2019-04-09 $48.97 $48.97 $48.97 $48.97 $42.94 467
2019-04-08 $48.97 $48.98 $48.89 $48.95 $42.93 1,961
2019-04-05 $48.89 $48.96 $48.89 $48.95 $42.93 1,802
2019-04-04 $48.87 $48.89 $48.86 $48.89 $42.87 52,205
2019-04-03 $48.84 $48.87 $48.75 $48.75 $42.75 4,930
2019-04-02 $48.75 $48.78 $48.68 $48.76 $42.76 2,660
2019-04-01 $48.79 $48.79 $48.73 $48.78 $42.78 3,487
2019-03-29 $48.81 $48.86 $48.79 $48.86 $42.67 461,500
2019-03-28 $48.76 $48.76 $48.76 $48.76 $42.59 394
2019-03-27 $48.65 $48.74 $48.56 $48.66 $42.50 8,723
2019-03-26 $48.70 $48.71 $48.62 $48.62 $42.46 2,454
2019-03-25 $48.46 $48.57 $48.46 $48.57 $42.42 1,161
2019-03-22 $48.65 $48.66 $48.47 $48.51 $42.37 3,670
2019-03-21 $48.65 $48.70 $48.65 $48.70 $42.53 1,101
2019-03-20 $48.46 $48.65 $48.46 $48.65 $42.49 3,414
2019-03-19 $48.52 $48.55 $48.45 $48.45 $42.31 9,411
2019-03-18 $48.51 $48.51 $48.26 $48.50 $42.36 33,693
2019-03-15 $48.52 $48.61 $48.51 $48.51 $42.37 3,362
2019-03-14 $48.41 $48.53 $48.41 $48.47 $42.33 964
2019-03-13 $48.49 $48.51 $48.49 $48.51 $42.37 957
2019-03-12 $48.35 $48.35 $48.35 $48.35 $42.23 479
2019-03-11 $48.20 $48.28 $48.19 $48.28 $42.17 412,373
2019-03-08 $48.06 $48.16 $48.06 $48.16 $42.06 1,054
2019-03-07 $48.34 $48.34 $48.13 $48.17 $42.07 23,573
2019-03-06 $48.37 $48.38 $48.23 $48.27 $42.16 38,413
2019-03-05 $48.41 $48.42 $48.39 $48.41 $42.28 1,913
2019-03-04 $48.49 $48.49 $48.36 $48.42 $42.29 2,190
2019-03-01 $48.49 $48.49 $48.36 $48.45 $42.32 1,034
2019-02-28 $48.53 $48.53 $48.53 $48.53 $42.25 113
2019-02-27 $48.47 $48.60 $48.47 $48.54 $42.26 4,924
2019-02-26 $48.41 $48.60 $48.41 $48.53 $42.25 2,417
2019-02-25 $48.55 $48.55 $48.44 $48.44 $42.17 3,124
2019-02-22 $48.45 $48.45 $48.40 $48.40 $42.14 2,201
2019-02-21 $48.34 $48.40 $48.32 $48.32 $42.07 1,617
2019-02-20 $48.36 $48.36 $48.20 $48.35 $42.10 1,757
2019-02-19 $48.35 $48.36 $48.33 $48.33 $42.08 1,850
2019-02-15 $48.19 $48.29 $48.19 $48.29 $42.04 310
2019-02-14 $48.13 $48.19 $48.04 $48.14 $41.91 1,975
2019-02-13 $48.19 $48.19 $48.10 $48.10 $41.88 32,307
2019-02-12 $48.08 $48.19 $48.07 $48.16 $41.93 1,676
2019-02-11 $47.92 $47.94 $47.91 $47.91 $41.71 1,192
2019-02-08 $47.89 $47.91 $47.89 $47.91 $41.71 1,013
2019-02-07 $47.96 $47.96 $47.90 $47.93 $41.73 679
2019-02-06 $48.08 $48.08 $48.08 $48.08 $41.86 308
2019-02-05 $48.13 $48.13 $48.13 $48.13 $41.90 309
2019-02-04 $47.84 $47.93 $47.82 $47.93 $41.73 4,133
2019-02-01 $47.71 $47.83 $47.71 $47.79 $41.60 1,504
2019-01-31 $48.19 $48.30 $48.15 $48.26 $41.64 1,750
2019-01-30 $47.89 $48.19 $47.89 $48.14 $41.54 1,665
2019-01-29 $47.82 $47.87 $47.82 $47.85 $41.29 1,921
2019-01-28 $47.79 $47.82 $47.76 $47.79 $41.24 1,585
2019-01-25 $47.92 $47.92 $47.86 $47.86 $41.30 1,225
2019-01-24 $47.75 $48.02 $47.75 $47.80 $41.24 13,397
2019-01-23 $47.82 $47.82 $47.65 $47.73 $41.19 1,925
2019-01-22 $47.75 $47.79 $47.70 $47.70 $41.16 3,170
2019-01-18 $47.89 $47.89 $47.89 $47.89 $41.33 277
2019-01-17 $47.71 $47.79 $47.66 $47.79 $41.24 475
2019-01-16 $47.60 $47.67 $47.60 $47.67 $41.13 461
2019-01-15 $47.48 $47.61 $47.47 $47.55 $41.03 36,600
2019-01-14 $47.50 $47.53 $47.42 $47.42 $40.92 31,559
2019-01-11 $47.61 $47.61 $47.60 $47.60 $41.07 664
2019-01-10 $47.45 $47.74 $47.45 $47.74 $41.20 1,332
2019-01-09 $47.58 $47.63 $47.53 $47.57 $41.05 2,917
2019-01-08 $47.31 $47.46 $47.30 $47.45 $40.95 8,976
2019-01-07 $46.82 $47.09 $46.82 $47.09 $40.64 14,602
2019-01-04 $46.52 $46.68 $46.52 $46.67 $40.27 1,589
2019-01-03 $45.83 $45.91 $45.83 $45.90 $39.61 4,970
2019-01-02 $45.83 $45.96 $45.83 $45.96 $39.66 1,882
2018-12-31 $46.04 $46.04 $45.98 $45.98 $39.67 1,346
2018-12-28 $45.91 $45.98 $45.81 $45.88 $39.59 1,308
2018-12-27 $45.80 $45.88 $45.55 $45.86 $39.57 4,732
2018-12-26 $45.27 $46.03 $45.27 $46.03 $39.67 2,800
2018-12-24 $45.50 $45.50 $45.27 $45.28 $39.02 2,128
2018-12-21 $45.83 $45.83 $45.55 $45.62 $39.31 7,896
2018-12-20 $45.63 $45.85 $45.63 $45.84 $39.51 2,896
2018-12-19 $46.64 $46.64 $46.21 $46.21 $39.82 605
2018-12-18 $46.84 $46.84 $46.62 $46.62 $40.18 6,864
2018-12-17 $46.91 $46.91 $46.76 $46.76 $40.29 615
2018-12-14 $47.04 $47.04 $47.01 $47.01 $40.51 433
2018-12-13 $47.26 $47.26 $47.14 $47.17 $40.65 424
2018-12-12 $47.07 $47.07 $47.07 $47.07 $40.56 1,401
2018-12-11 $46.98 $47.00 $46.90 $46.90 $40.42 2,088
2018-12-10 $46.80 $46.85 $46.78 $46.85 $40.37 687
2018-12-07 $46.75 $46.75 $46.75 $46.75 $40.28 300
2018-12-06 $46.75 $46.75 $46.75 $46.75 $40.28 542
2018-12-04 $46.98 $47.01 $46.98 $46.99 $40.49 2,394
2018-12-03 $47.23 $47.23 $47.21 $47.21 $40.68 7,580
2018-11-30 $47.31 $47.31 $47.23 $47.28 $40.56 27,074
2018-11-29 $47.35 $47.37 $47.25 $47.25 $40.53 3,118
2018-11-28 $47.02 $47.30 $47.02 $47.30 $40.58 4,309
2018-11-27 $47.02 $47.02 $46.91 $46.92 $40.25 920
2018-11-26 $47.10 $47.10 $47.01 $47.01 $40.33 1,557
2018-11-23 $47.06 $47.06 $47.06 $47.06 $40.37 93
2018-11-21 $47.12 $47.12 $47.06 $47.06 $40.37 968
2018-11-20 $46.82 $46.82 $46.81 $46.81 $40.16 2,592
2018-11-19 $47.03 $47.05 $47.00 $47.05 $40.36 940
2018-11-16 $47.03 $47.03 $47.03 $47.03 $40.34 646
2018-11-15 $46.99 $47.02 $46.99 $47.02 $40.34 683
2018-11-14 $47.34 $47.36 $47.11 $47.11 $40.42 1,732
2018-11-13 $47.42 $47.42 $47.34 $47.34 $40.61 673
2018-11-12 $47.63 $47.63 $47.42 $47.42 $40.68 1,527
2018-11-09 $47.76 $47.78 $47.76 $47.76 $40.97 1,194
2018-11-08 $47.99 $47.99 $47.99 $47.99 $41.17 290
2018-11-07 $47.81 $47.81 $47.81 $47.81 $41.01 425
2018-11-06 $47.77 $47.81 $47.77 $47.81 $41.01 1,346
2018-11-05 $47.64 $47.70 $47.64 $47.70 $40.91 758
2018-11-02 $47.76 $47.76 $47.63 $47.64 $40.87 2,862
2018-11-01 $47.57 $47.66 $47.57 $47.66 $40.88 39,631
2018-10-31 $47.86 $47.91 $47.86 $47.91 $40.80 15,828
2018-10-30 $47.62 $47.64 $47.59 $47.59 $40.53 21,469
2018-10-29 $47.87 $47.87 $47.87 $47.87 $40.77 431
2018-10-26 $47.81 $47.81 $47.76 $47.76 $40.68 1,137
2018-10-25 $47.85 $47.96 $47.85 $47.96 $40.85 72,512
2018-10-24 $47.88 $47.88 $47.72 $47.72 $40.64 1,087
2018-10-23 $48.18 $48.18 $48.18 $48.18 $41.03 400
2018-10-22 $48.18 $48.18 $48.18 $48.18 $41.03 804
2018-10-19 $48.13 $48.13 $47.98 $48.00 $40.88 3,898
2018-10-18 $48.16 $48.16 $48.03 $48.03 $40.91 2,257
2018-10-17 $48.27 $48.28 $48.17 $48.27 $41.11 2,678
2018-10-16 $48.29 $48.30 $48.29 $48.29 $41.13 3,633
2018-10-15 $48.04 $48.15 $48.04 $48.15 $41.01 1,812
2018-10-12 $48.13 $48.20 $48.12 $48.20 $41.05 9,342
2018-10-11 $47.83 $47.93 $47.82 $47.82 $40.73 2,140
2018-10-10 $47.96 $47.98 $47.85 $47.85 $40.75 1,647
2018-10-09 $48.16 $48.16 $48.09 $48.12 $40.98 838
2018-10-08 $48.27 $48.27 $48.27 $48.27 $41.11 801
2018-10-05 $48.33 $48.33 $48.33 $48.33 $41.16 583
2018-10-04 $48.53 $48.53 $48.53 $48.53 $41.33 683
2018-10-03 $48.73 $48.73 $48.73 $48.73 $41.50 355
2018-10-02 $48.66 $48.68 $48.66 $48.68 $41.46 800
2018-10-01 $48.63 $48.71 $48.63 $48.71 $41.49 1,332
2018-09-28 $48.78 $48.82 $48.78 $48.82 $41.39 688
2018-09-27 $48.75 $48.75 $48.75 $48.75 $41.33 308
2018-09-26 $48.66 $48.76 $48.66 $48.76 $41.34 1,235
2018-09-25 $48.72 $48.72 $48.68 $48.72 $41.31 1,663
2018-09-24 $48.78 $48.78 $48.78 $48.78 $41.36 300
2018-09-21 $48.78 $48.78 $48.78 $48.78 $41.36 446
2018-09-20 $48.77 $48.77 $48.69 $48.73 $41.31 1,247
2018-09-19 $48.75 $48.75 $48.75 $48.75 $41.33 672
2018-09-18 $48.73 $48.73 $48.73 $48.73 $41.32 142
2018-09-17 $48.71 $48.79 $48.71 $48.73 $41.32 9,857
2018-09-14 $48.79 $48.79 $48.75 $48.75 $41.33 1,042
2018-09-13 $48.78 $48.78 $48.78 $48.78 $41.36 791
2018-09-12 $48.63 $48.63 $48.61 $48.61 $41.22 1,568
2018-09-11 $48.55 $48.55 $48.55 $48.55 $41.16 224
2018-09-10 $48.59 $48.59 $48.55 $48.55 $41.16 1,004
2018-09-07 $48.43 $48.52 $48.43 $48.52 $41.14 751
2018-09-06 $48.52 $48.52 $48.52 $48.52 $41.14 456
2018-09-05 $48.49 $48.55 $48.47 $48.47 $41.10 1,483
2018-09-04 $48.51 $48.61 $48.51 $48.61 $41.21 1,153
2018-08-31 $48.83 $48.83 $48.83 $48.83 $41.21 137
2018-08-30 $48.83 $48.83 $48.83 $48.83 $41.21 1,530
2018-08-29 $48.79 $48.87 $48.79 $48.87 $41.25 1,669
2018-08-28 $48.86 $48.86 $48.86 $48.86 $41.24 490
2018-08-27 $48.80 $48.80 $48.80 $48.80 $41.19 681
2018-08-24 $48.84 $48.84 $48.84 $48.84 $41.22 803
2018-08-23 $48.75 $48.75 $48.73 $48.73 $41.13 785
2018-08-22 $48.75 $48.76 $48.75 $48.76 $41.15 656
2018-08-21 $48.75 $48.75 $48.75 $48.75 $41.15 438
2018-08-20 $48.68 $48.68 $48.64 $48.64 $41.05 680
2018-08-17 $48.48 $48.48 $48.48 $48.48 $40.91 242
2018-08-16 $48.48 $48.48 $48.48 $48.48 $40.91 170
2018-08-15 $48.51 $48.51 $48.48 $48.48 $40.91 1,328
2018-08-14 $48.56 $48.62 $48.56 $48.62 $41.04 817
2018-08-13 $48.56 $48.57 $48.52 $48.54 $40.97 845
2018-08-10 $48.60 $48.61 $48.58 $48.58 $41.01 8,076
2018-08-09 $48.74 $48.74 $48.74 $48.74 $41.14 358
2018-08-08 $48.75 $48.75 $48.75 $48.75 $41.15 1,687
2018-08-07 $48.70 $48.70 $48.69 $48.70 $41.10 1,267
2018-08-06 $48.60 $48.64 $48.59 $48.64 $41.06 5,484
2018-08-03 $48.55 $48.55 $48.55 $48.55 $40.98 707
2018-08-02 $48.49 $48.49 $48.49 $48.49 $40.93 2,128
2018-08-01 $48.53 $48.56 $48.43 $48.56 $40.99 11,530
2018-07-31 $48.74 $48.74 $48.74 $48.74 $40.95 929
2018-07-30 $48.65 $48.65 $48.64 $48.64 $40.87 5,055
2018-07-27 $48.56 $48.56 $48.56 $48.56 $40.80 745
2018-07-26 $48.66 $48.66 $48.62 $48.62 $40.85 892
2018-07-25 $48.46 $48.46 $48.46 $48.46 $40.72 472
2018-07-24 $48.49 $48.49 $48.46 $48.46 $40.72 7,593
2018-07-23 $48.42 $48.42 $48.40 $48.40 $40.66 12,890
2018-07-20 $48.41 $48.41 $48.41 $48.41 $40.67 373
2018-07-19 $48.46 $48.46 $48.46 $48.46 $40.72 475
2018-07-18 $48.44 $48.46 $48.44 $48.46 $40.72 1,064
2018-07-17 $48.35 $48.42 $48.35 $48.41 $40.67 3,094
2018-07-16 $48.42 $48.42 $48.33 $48.41 $40.67 2,335
2018-07-13 $48.51 $48.51 $48.46 $48.46 $40.72 1,777
2018-07-12 $48.40 $48.40 $48.40 $48.40 $40.66 623
2018-07-11 $48.30 $48.30 $48.28 $48.28 $40.56 1,160
2018-07-10 $48.35 $48.35 $48.27 $48.34 $40.61 1,078
2018-07-09 $48.22 $48.31 $48.22 $48.31 $40.59 2,993
2018-07-06 $48.24 $48.25 $48.24 $48.25 $40.54 1,684
2018-07-05 $48.14 $48.15 $48.11 $48.11 $40.42 7,766
2018-07-03 $48.14 $48.14 $48.11 $48.12 $40.43 705
2018-07-02 $48.01 $48.01 $48.01 $48.01 $40.34 1,204
2018-06-29 $48.40 $48.40 $48.40 $48.40 $40.50 493
2018-06-28 $48.34 $48.45 $48.31 $48.45 $40.54 1,543
2018-06-27 $48.57 $48.57 $48.45 $48.45 $40.54 2,025
2018-06-26 $48.59 $48.62 $48.53 $48.62 $40.68 795
2018-06-25 $48.60 $48.64 $48.54 $48.64 $40.70 980
2018-06-22 $48.65 $48.65 $48.65 $48.65 $40.71 727
2018-06-21 $48.72 $48.72 $48.72 $48.72 $40.77 159
2018-06-20 $48.74 $48.74 $48.66 $48.72 $40.77 2,387
2018-06-19 $48.62 $48.66 $48.62 $48.66 $40.71 1,587
2018-06-18 $48.62 $48.75 $48.62 $48.72 $40.77 2,594
2018-06-15 $48.68 $48.68 $48.68 $48.68 $40.73 160
2018-06-14 $48.76 $48.76 $48.68 $48.68 $40.73 678
2018-06-13 $48.67 $48.67 $48.60 $48.61 $40.67 52,829
2018-06-12 $48.54 $48.63 $48.52 $48.52 $40.60 1,173
2018-06-11 $48.51 $48.51 $48.51 $48.51 $40.59 772
2018-06-08 $48.55 $48.55 $48.55 $48.55 $40.62 1,261
2018-06-07 $48.50 $48.58 $48.47 $48.54 $40.61 1,299
2018-06-06 $48.42 $48.51 $48.42 $48.51 $40.59 589
2018-06-05 $48.33 $48.40 $48.33 $48.35 $40.46 994
2018-06-04 $48.40 $48.40 $48.39 $48.39 $40.49 854
2018-06-01 $48.33 $48.33 $48.30 $48.30 $40.41 691
2018-05-31 $48.35 $48.35 $48.35 $48.35 $40.33 872
2018-05-30 $48.34 $48.34 $48.34 $48.34 $40.32 466
2018-05-29 $48.25 $48.25 $48.20 $48.20 $40.20 1,489
2018-05-25 $48.44 $48.44 $48.44 $48.44 $40.40 553
2018-05-24 $48.46 $48.46 $48.41 $48.41 $40.38 874
2018-05-23 $48.44 $48.44 $48.44 $48.44 $40.40 409
2018-05-22 $48.44 $48.44 $48.44 $48.44 $40.40 534
2018-05-21 $48.35 $48.42 $48.35 $48.40 $40.37 966
2018-05-18 $48.36 $48.37 $48.36 $48.37 $40.34 580
2018-05-17 $48.42 $48.42 $48.37 $48.39 $40.36 892
2018-05-16 $48.41 $48.45 $48.35 $48.43 $40.39 1,168
2018-05-15 $48.42 $48.42 $48.32 $48.36 $40.33 7,166
2018-05-14 $48.49 $48.52 $48.49 $48.52 $40.47 1,146
2018-05-11 $48.44 $48.44 $48.44 $48.44 $40.40 709
2018-05-10 $48.49 $48.50 $48.47 $48.47 $40.43 1,680
2018-05-09 $48.38 $48.38 $48.38 $48.38 $40.35 398
2018-05-08 $48.29 $48.38 $48.29 $48.38 $40.35 588
2018-05-07 $48.33 $48.41 $48.33 $48.37 $40.34 2,100
2018-05-04 $48.37 $48.37 $48.37 $48.37 $40.34 324
2018-05-03 $48.32 $48.32 $48.32 $48.32 $40.30 554
2018-05-02 $48.32 $48.40 $48.26 $48.35 $40.33 1,725
2018-05-01 $48.24 $48.37 $48.24 $48.33 $40.31 2,915
2018-04-30 $48.66 $48.67 $48.62 $48.62 $40.33 3,002
2018-04-27 $48.65 $48.65 $48.63 $48.63 $40.35 1,173
2018-04-26 $48.53 $48.53 $48.53 $48.53 $40.26 259
2018-04-25 $48.45 $48.53 $48.45 $48.52 $40.25 3,277
2018-04-24 $48.67 $48.67 $48.67 $48.67 $40.38 443
2018-04-23 $48.73 $48.73 $48.60 $48.61 $40.33 3,384
2018-04-20 $48.80 $48.85 $48.79 $48.79 $40.48 979
2018-04-19 $48.86 $48.91 $48.86 $48.90 $40.57 1,788
2018-04-18 $49.05 $49.10 $49.05 $49.09 $40.73 2,999
2018-04-17 $49.08 $49.09 $49.04 $49.04 $40.68 2,959
2018-04-16 $49.00 $49.00 $48.97 $48.97 $40.62 779
2018-04-13 $48.93 $48.93 $48.80 $48.88 $40.55 8,957
2018-04-12 $48.86 $48.87 $48.80 $48.82 $40.50 961
2018-04-11 $48.66 $48.68 $48.62 $48.62 $40.34 1,478
2018-04-10 $48.64 $48.72 $48.64 $48.72 $40.42 43,335
2018-04-09 $48.46 $48.51 $48.46 $48.51 $40.25 1,862
2018-04-06 $48.33 $48.33 $48.33 $48.33 $40.10 528
2018-04-05 $48.44 $48.44 $48.44 $48.44 $40.19 584
2018-04-04 $48.28 $48.42 $48.27 $48.37 $40.13 1,815
2018-04-03 $48.30 $48.30 $48.20 $48.20 $39.99 2,263
2018-04-02 $48.09 $48.09 $48.05 $48.06 $39.87 1,365
2018-03-29 $48.59 $48.62 $48.58 $48.62 $40.07 3,059
2018-03-28 $48.47 $48.51 $48.42 $48.42 $39.90 1,757
2018-03-27 $48.55 $48.60 $48.55 $48.58 $40.03 699
2018-03-26 $48.47 $48.51 $48.44 $48.49 $39.96 1,395
2018-03-23 $48.48 $48.50 $48.36 $48.36 $39.85 4,609
2018-03-22 $48.52 $48.52 $48.45 $48.45 $39.92 768
2018-03-21 $48.63 $48.63 $48.63 $48.63 $40.08 281
2018-03-20 $48.58 $48.58 $48.58 $48.58 $40.03 532
2018-03-19 $48.59 $48.59 $48.59 $48.59 $40.04 1,118
2018-03-16 $48.65 $48.69 $48.65 $48.68 $40.11 1,540
2018-03-15 $48.69 $48.69 $48.69 $48.69 $40.13 385
2018-03-14 $48.72 $48.72 $48.58 $48.63 $40.07 657
2018-03-13 $48.84 $48.84 $48.75 $48.75 $40.17 1,385
2018-03-12 $48.90 $48.90 $48.83 $48.83 $40.24 608
2018-03-09 $48.92 $48.92 $48.92 $48.92 $40.31 813
2018-03-08 $48.73 $48.73 $48.71 $48.71 $40.14 2,681
2018-03-07 $48.70 $48.70 $48.68 $48.68 $40.12 1,368
2018-03-06 $48.75 $48.78 $48.75 $48.77 $40.19 16,057
2018-03-05 $48.67 $48.68 $48.67 $48.68 $40.12 983
2018-03-02 $48.61 $48.61 $48.61 $48.61 $40.06 1,377
2018-03-01 $48.95 $48.95 $48.95 $48.95 $40.34 330
2018-02-28 $49.12 $49.12 $48.95 $48.95 $40.19 690
2018-02-27 $49.02 $49.04 $49.00 $49.04 $40.26 706
2018-02-26 $49.18 $49.18 $49.18 $49.18 $40.38 1,013
2018-02-23 $48.91 $49.08 $48.91 $49.07 $40.28 523
2018-02-22 $49.02 $49.05 $48.97 $48.99 $40.21 1,426
2018-02-21 $49.13 $49.13 $49.10 $49.10 $40.31 2,828
2018-02-20 $49.08 $49.10 $49.08 $49.10 $40.31 1,133
2018-02-16 $49.08 $49.16 $49.08 $49.16 $40.36 526
2018-02-15 $48.80 $48.83 $48.80 $48.83 $40.08 575
2018-02-14 $48.36 $48.36 $48.36 $48.36 $39.70 469
2018-02-13 $48.55 $48.57 $48.50 $48.57 $39.87 2,576
2018-02-12 $48.62 $48.70 $48.62 $48.70 $39.98 2,844
2018-02-09 $48.53 $48.53 $48.21 $48.25 $39.61 954
2018-02-08 $48.86 $48.86 $48.61 $48.61 $39.91 3,095
2018-02-07 $49.35 $49.35 $49.27 $49.27 $40.45 1,394
2018-02-06 $49.07 $49.14 $48.77 $49.14 $40.34 52,147
2018-02-05 $49.13 $49.27 $49.04 $49.04 $40.26 2,421
2018-02-02 $49.32 $49.33 $49.16 $49.16 $40.36 5,089
2018-02-01 $49.52 $49.55 $49.50 $49.51 $40.65 1,380
2018-01-31 $49.71 $49.76 $49.69 $49.75 $40.67 11,038
2018-01-30 $49.74 $49.81 $49.71 $49.72 $40.65 8,936
2018-01-29 $49.92 $49.92 $49.82 $49.86 $40.76 4,770
2018-01-26 $49.98 $50.00 $49.98 $50.00 $40.88 1,606
2018-01-25 $50.00 $50.00 $50.00 $50.00 $40.88 520
2018-01-24 $49.97 $50.03 $49.97 $50.02 $40.90 577
2018-01-23 $49.95 $49.95 $49.95 $49.95 $40.84 334
2018-01-22 $49.94 $49.94 $49.87 $49.87 $40.78 1,312
2018-01-19 $49.86 $49.87 $49.85 $49.87 $40.77 1,464
2018-01-18 $49.88 $49.88 $49.88 $49.88 $40.78 311
2018-01-17 $49.95 $49.95 $49.93 $49.93 $40.82 2,100
2018-01-16 $49.92 $49.96 $49.91 $49.91 $40.81 1,339
2018-01-12 $49.87 $49.94 $49.87 $49.94 $40.83 1,172
2018-01-11 $49.88 $49.96 $49.88 $49.96 $40.84 2,729
2018-01-10 $49.87 $49.88 $49.83 $49.88 $40.78 1,449
2018-01-09 $50.05 $50.05 $49.96 $49.96 $40.85 1,642
2018-01-08 $50.03 $50.04 $50.03 $50.04 $40.91 839
2018-01-05 $50.02 $50.03 $50.02 $50.03 $40.90 1,158
2018-01-04 $49.97 $49.98 $49.95 $49.95 $40.84 1,269
2018-01-03 $49.83 $49.87 $49.83 $49.87 $40.77 1,307
2018-01-02 $49.65 $49.67 $49.62 $49.67 $40.61 4,691
2017-12-29 $49.57 $49.63 $49.52 $49.52 $40.49 21,858
2017-12-28 $49.53 $49.53 $49.52 $49.52 $40.49 41,396
2017-12-27 $49.61 $49.61 $49.57 $49.57 $40.53 605
2017-12-26 $49.79 $49.79 $49.79 $49.79 $40.54 900
2017-12-22 $49.74 $49.74 $49.71 $49.72 $40.48 450
2017-12-21 $49.72 $49.72 $49.72 $49.72 $40.48 597
2017-12-20 $49.69 $49.69 $49.69 $49.69 $40.46 300
2017-12-19 $49.72 $49.73 $49.69 $49.69 $40.46 1,452
2017-12-18 $49.80 $49.83 $49.77 $49.80 $40.54 1,779
2017-12-15 $49.78 $49.81 $49.75 $49.76 $40.52 1,001
2017-12-14 $49.84 $49.84 $49.80 $49.80 $40.55 9,077
2017-12-13 $49.84 $49.84 $49.84 $49.84 $40.58 4,610
2017-12-12 $49.84 $49.90 $49.84 $49.86 $40.60 850
2017-12-11 $49.85 $49.87 $49.85 $49.86 $40.60 2,019
2017-12-08 $49.84 $49.86 $49.83 $49.86 $40.60 9,194
2017-12-07 $49.81 $49.81 $49.78 $49.78 $40.53 302,223
2017-12-06 $49.81 $49.82 $49.79 $49.79 $40.54 3,723
2017-12-05 $49.79 $49.84 $49.79 $49.79 $40.54 1,607
2017-12-04 $49.83 $49.85 $49.79 $49.79 $40.54 2,947
2017-12-01 $49.80 $49.80 $49.74 $49.77 $40.52 2,115
2017-11-30 $49.97 $50.00 $49.95 $49.99 $40.55 4,594
2017-11-29 $49.94 $49.94 $49.89 $49.89 $40.47 2,770
2017-11-28 $49.85 $49.97 $49.85 $49.97 $40.53 7,031
2017-11-27 $49.87 $49.90 $49.81 $49.81 $40.40 9,395
2017-11-24 $49.86 $49.86 $49.86 $49.86 $40.44 100
2017-11-22 $49.83 $49.88 $49.83 $49.86 $40.44 6,695
2017-11-21 $49.86 $49.86 $49.85 $49.85 $40.44 521
2017-11-20 $49.76 $49.76 $49.72 $49.72 $40.33 782
2017-11-17 $49.72 $49.72 $49.72 $49.72 $40.33 269
2017-11-16 $49.53 $49.68 $49.53 $49.68 $40.30 3,482
2017-11-15 $49.25 $49.33 $49.25 $49.33 $40.01 1,589
2017-11-14 $49.54 $49.54 $49.41 $49.41 $40.08 8,783
2017-11-13 $49.58 $49.58 $49.54 $49.56 $40.20 31,421
2017-11-10 $49.59 $49.60 $49.54 $49.54 $40.19 3,162
2017-11-09 $49.55 $49.57 $49.47 $49.55 $40.19 2,011
2017-11-08 $49.84 $49.84 $49.83 $49.83 $40.42 3,126
2017-11-07 $50.02 $50.02 $49.93 $49.93 $40.50 736
2017-11-06 $50.03 $50.03 $50.03 $50.03 $40.58 284
2017-11-03 $50.06 $50.06 $50.02 $50.02 $40.57 6,079
2017-11-02 $50.02 $50.02 $50.01 $50.01 $40.57 2,224
2017-11-01 $50.06 $50.06 $50.02 $50.05 $40.60 2,048
2017-10-31 $50.22 $50.22 $50.22 $50.22 $40.59 1,367
2017-10-30 $50.21 $50.21 $50.16 $50.16 $40.54 498
2017-10-27 $50.19 $50.19 $50.19 $50.19 $40.56 493
2017-10-26 $50.14 $50.14 $50.14 $50.14 $40.52 340
2017-10-25 $50.11 $50.16 $50.11 $50.16 $40.53 3,597
2017-10-24 $50.26 $50.32 $50.25 $50.25 $40.61 5,000
2017-10-23 $50.26 $50.27 $50.26 $50.27 $40.63 386
2017-10-20 $50.27 $50.28 $50.27 $50.28 $40.63 2,010
2017-10-19 $50.18 $50.18 $50.18 $50.18 $40.55 0
2017-10-18 $50.18 $50.18 $50.18 $50.18 $40.55 0
2017-10-17 $50.08 $50.18 $50.08 $50.18 $40.55 5,005
2017-10-16 $49.94 $49.94 $49.94 $49.94 $40.36 104
2017-10-13 $50.06 $50.06 $50.06 $50.06 $40.46 1
2017-10-12 $50.06 $50.06 $50.06 $50.06 $40.46 100
2017-10-11 $50.06 $50.06 $50.06 $50.06 $40.46 26
2017-10-10 $50.03 $50.07 $50.03 $50.06 $40.46 6,580
2017-10-09 $50.03 $50.03 $50.01 $50.01 $40.42 10,001
2017-10-06 $50.00 $50.00 $50.00 $50.00 $40.41 10,100
2017-10-05 $50.00 $50.03 $50.00 $50.00 $40.41 16,436
2017-10-04 $50.00 $50.00 $50.00 $50.00 $40.41 42
2017-10-03 $50.00 $50.00 $49.99 $50.00 $40.41 23,240
2017-10-02 $49.96 $49.96 $49.87 $49.87 $40.31 2,220
2017-09-29 $50.11 $50.13 $50.11 $50.13 $40.40 556
2017-09-28 $50.04 $50.04 $50.04 $50.04 $40.33 250
2017-09-27 $50.05 $50.05 $50.05 $50.05 $40.34 25
2017-09-26 $50.05 $50.05 $50.05 $50.05 $40.34 100
2017-09-25 $49.96 $49.96 $49.96 $49.96 $40.26 5,200
2017-09-22 $49.96 $49.96 $49.93 $49.95 $40.25 6,317
2017-09-21 $49.95 $49.95 $49.90 $49.94 $40.25 20,567
2017-09-20 $50.11 $50.11 $49.92 $49.93 $40.24 14,568
2017-09-19 $50.06 $50.10 $50.06 $50.09 $40.36 1,177
2017-09-18 $50.06 $50.06 $50.00 $50.00 $40.29 5,468
2017-09-14 $50.04 $50.04 $50.00 $50.02 $40.31 1,733
2017-09-13 $49.97 $49.97 $49.97 $49.97 $40.27 18
2017-09-12 $49.97 $49.97 $49.97 $49.97 $40.27 112
2017-09-11 $49.95 $49.95 $49.95 $49.95 $40.25 246
2017-09-08 $49.95 $49.95 $49.87 $49.87 $40.19 1,103
2017-09-07 $50.10 $50.11 $50.10 $50.10 $40.38 1,247

Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) News Headlines

Recent Goldman Sachs Access High Yield Corporate Bond ETF (GHYB) News
Time Published Title News Site