Goldman Sachs MarketBeta International Equity ETF (GSID) Exchange: BATS

Data as of May 9, 2025

$60.17 ($-0.11) -0.19%

Goldman Sachs MarketBeta International Equity ETF - Daily Information
Click for more stock information on Goldman Sachs MarketBeta International Equity ETF.
Daily Information Data
Date May 9, 2025
Open $60.37
Previous Close $60.17
High $60.41
Low $60.08
Adjusted Open $60.37
Previous Adjusted Close $60.17
Adjusted High $60.41
Adjusted Low $60.08

About Goldman Sachs MarketBeta International Equity ETF (GSID)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index consists of equity securities of large and mid-capitalization issuers covering approximately the largest 85% of the free-float market capitalization in developed markets excluding North America. It is calculated as a net total return index in U.S. dollars and weighted by free-float market capitalization. As of March 31, 2020, the Index consisted of 962 securities with a market capitalization range of between approximately $0.3 billion and $306.4 billion, and an average market capitalization of approximately $16.7 billion from issuers in the following developed market countries: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class, country or geographic region at all times. Solactive AG (“Solactive” or the “Index Provider”) will generally deem an issuer to be located in a developed market country if it is organized under the laws of the developed market country and it is primarily listed in the developed market country; in the event that these factors point to more than one country, the Index methodology provides for consideration of certain additional factors. The Index is reconstituted on a semi-annual basis in May and November. New securities from initial public offerings are also added on a semi-annual basis in February and August, subject to fulfillment of certain eligibility criteria. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is owned and calculated by Solactive. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended (the “Investment Company Act”). However, the Fund may become “non-diversified” solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Index. A non-diversified fund may invest a larger percentage of its assets in fewer issuers than diversified funds. 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 MarketBeta International Equity ETF (GSID)

Date Open High Low Close Adj.Close Volume
2025-05-01 $60.37 $60.41 $60.08 $60.17 $60.17 16,480
2025-04-30 $59.83 $60.41 $59.83 $60.28 $60.28 347,440
2025-04-29 $60.41 $60.42 $60.41 $60.42 $60.42 154
2025-04-28 $60.22 $60.22 $60.22 $60.22 $60.22 130
2025-04-25 $59.54 $59.77 $59.54 $59.72 $59.72 19,856
2025-04-24 $59.26 $59.51 $59.26 $59.51 $59.51 1,157
2025-04-23 $58.74 $59.10 $58.74 $58.79 $58.79 46,220
2025-04-22 $58.62 $58.62 $58.32 $58.60 $58.60 38,853
2025-04-21 $57.50 $57.50 $56.96 $57.48 $57.48 515
2025-04-17 $57.98 $57.98 $57.73 $57.73 $57.73 532
2025-04-16 $57.26 $57.26 $57.05 $57.05 $57.05 162
2025-04-15 $57.32 $57.32 $57.32 $57.32 $57.32 100
2025-04-14 $56.87 $56.87 $56.87 $56.87 $56.87 123
2025-04-11 $55.25 $56.24 $55.25 $56.24 $56.24 517
2025-04-10 $54.91 $54.91 $54.84 $54.84 $54.84 449
2025-04-09 $51.92 $55.78 $51.80 $55.78 $55.78 131,868
2025-04-08 $53.47 $53.47 $51.49 $51.96 $51.96 2,579
2025-04-07 $51.50 $52.27 $51.50 $52.04 $52.04 30,777
2025-04-04 $54.32 $54.39 $53.36 $53.44 $53.44 60,946
2025-04-03 $57.30 $57.46 $56.95 $56.96 $56.96 8,556
2025-04-02 $58.17 $58.41 $58.11 $58.41 $58.41 1,396
2025-04-01 $58.03 $58.42 $58.01 $58.16 $58.16 10,801
2025-03-31 $58.11 $58.29 $58.00 $58.19 $58.19 83,251
2025-03-28 $58.58 $58.73 $58.49 $58.66 $58.66 38,992
2025-03-27 $59.02 $59.37 $59.02 $59.37 $59.37 42,927
2025-03-26 $59.47 $59.52 $59.07 $59.07 $59.07 501
2025-03-25 $59.82 $59.82 $59.82 $59.82 $59.82 321
2025-03-24 $59.70 $59.72 $59.70 $59.72 $59.48 332
2025-03-21 $59.66 $59.71 $59.66 $59.71 $59.71 303
2025-03-20 $60.08 $60.20 $60.05 $60.20 $60.20 3,285
2025-03-19 $60.41 $60.63 $60.41 $60.63 $60.63 534
2025-03-18 $60.22 $60.38 $60.19 $60.38 $60.38 7,481
2025-03-17 $60.49 $60.49 $60.49 $60.49 $60.49 118
2025-03-14 $59.45 $59.70 $59.31 $59.67 $59.67 107,676
2025-03-13 $58.72 $58.74 $58.72 $58.74 $58.74 260
2025-03-12 $58.96 $59.05 $58.96 $59.04 $59.04 32,026
2025-03-11 $58.46 $58.80 $58.46 $58.80 $58.80 2,127
2025-03-10 $59.19 $59.19 $58.69 $58.99 $58.99 45,910
2025-03-07 $60.14 $60.36 $59.69 $60.36 $60.36 11,198
2025-03-06 $60.12 $60.26 $59.69 $59.71 $59.71 1,697
2025-03-05 $59.82 $60.24 $59.82 $60.24 $60.24 443
2025-03-04 $58.26 $59.06 $58.20 $58.93 $58.93 1,877
2025-03-03 $59.45 $59.53 $58.53 $58.83 $58.83 28,361
2025-02-28 $58.24 $58.34 $57.83 $58.34 $58.34 30,936
2025-02-27 $58.62 $58.62 $58.31 $58.39 $58.39 118,628
2025-02-26 $58.82 $58.83 $58.81 $58.82 $58.82 1,344
2025-02-25 $58.66 $58.78 $58.50 $58.78 $58.78 6,883
2025-02-24 $58.39 $58.39 $58.39 $58.39 $58.39 69
2025-02-21 $58.33 $58.33 $58.33 $58.33 $58.33 305
2025-02-20 $58.62 $58.78 $58.60 $58.78 $58.78 409
2025-02-19 $58.44 $58.50 $58.32 $58.50 $58.50 1,448
2025-02-18 $58.90 $59.01 $58.67 $59.01 $59.01 2,774
2025-02-14 $58.62 $58.62 $58.56 $58.56 $58.56 844
2025-02-13 $58.38 $58.44 $58.38 $58.44 $58.44 10,145
2025-02-12 $57.22 $57.75 $57.22 $57.75 $57.75 10,949
2025-02-11 $57.33 $57.61 $57.33 $57.61 $57.61 423
2025-02-10 $57.27 $57.29 $57.24 $57.29 $57.29 407
2025-02-07 $57.51 $57.51 $56.97 $56.97 $56.97 2,133
2025-02-06 $57.52 $57.52 $57.52 $57.52 $57.52 76
2025-02-05 $57.25 $57.27 $57.18 $57.20 $57.20 884
2025-02-04 $56.64 $56.64 $56.64 $56.64 $56.64 150
2025-02-03 $55.71 $56.12 $55.71 $56.02 $56.02 840
2025-01-31 $56.79 $56.79 $56.79 $56.79 $56.79 118
2025-01-30 $57.28 $57.44 $57.18 $57.19 $57.19 7,405
2025-01-29 $56.71 $56.83 $56.65 $56.65 $56.65 1,484
2025-01-28 $56.63 $56.73 $56.61 $56.61 $56.61 98,220
2025-01-27 $56.76 $56.76 $56.56 $56.75 $56.75 939
2025-01-24 $56.76 $56.76 $56.67 $56.71 $56.71 1,917
2025-01-23 $56.08 $56.37 $56.08 $56.37 $56.37 1,203
2025-01-22 $56.15 $56.19 $55.96 $55.96 $55.96 182,316
2025-01-21 $56.07 $56.13 $56.07 $56.13 $56.13 4,357
2025-01-17 $55.03 $55.05 $55.03 $55.05 $55.05 467
2025-01-16 $54.63 $54.89 $54.53 $54.89 $54.89 542,407
2025-01-15 $54.61 $54.61 $54.47 $54.49 $54.49 371
2025-01-14 $53.67 $53.85 $53.64 $53.83 $53.83 769
2025-01-13 $53.35 $53.63 $53.35 $53.63 $53.63 579
2025-01-10 $54.19 $54.19 $53.76 $53.76 $53.76 1,038
2025-01-08 $54.37 $54.57 $54.37 $54.57 $54.57 7,867
2025-01-07 $54.73 $54.73 $54.73 $54.73 $54.73 43
2025-01-06 $54.78 $54.78 $54.78 $54.78 $54.78 88
2025-01-03 $54.29 $54.29 $54.29 $54.29 $54.29 155
2025-01-02 $53.97 $54.05 $53.97 $54.05 $54.05 1,112
2024-12-31 $54.30 $54.30 $54.13 $54.13 $54.13 110
2024-12-30 $54.15 $54.21 $54.15 $54.21 $54.21 634,173
2024-12-27 $54.74 $54.77 $54.56 $54.56 $54.56 16,760
2024-12-26 $54.76 $54.76 $54.70 $54.70 $54.70 257
2024-12-24 $54.38 $54.38 $54.38 $54.38 $54.38 10
2024-12-23 $53.72 $54.13 $53.72 $54.12 $54.12 2,121
2024-12-20 $53.88 $54.50 $53.88 $54.11 $53.82 5,701
2024-12-19 $54.35 $54.35 $54.32 $54.32 $54.03 290
2024-12-18 $55.80 $55.80 $54.45 $54.49 $54.20 483
2024-12-17 $55.82 $55.82 $55.82 $55.82 $55.52 138
2024-12-16 $55.92 $55.92 $55.92 $55.92 $55.62 41
2024-12-13 $56.07 $56.09 $56.07 $56.09 $55.79 407
2024-12-12 $56.21 $56.21 $56.21 $56.21 $55.91 283,539
2024-12-11 $56.70 $56.78 $56.70 $56.78 $56.48 273
2024-12-10 $56.46 $56.46 $56.42 $56.46 $56.16 66,395
2024-12-09 $57.18 $57.18 $56.97 $56.97 $56.67 571
2024-12-06 $57.08 $57.08 $56.95 $56.95 $56.65 237
2024-12-05 $57.04 $57.15 $56.97 $57.01 $56.70 903
2024-12-04 $56.66 $56.66 $56.58 $56.59 $56.29 49,598
2024-12-03 $56.74 $56.74 $56.67 $56.67 $56.67 447
2024-12-02 $56.05 $56.36 $56.05 $56.36 $56.36 189
2024-11-29 $56.17 $56.17 $56.17 $56.17 $56.17 8
2024-11-27 $55.34 $55.34 $55.34 $55.34 $55.34 24
2024-11-26 $55.13 $55.13 $55.05 $55.05 $55.05 489,936
2024-11-25 $55.65 $55.65 $55.39 $55.39 $55.39 449
2024-11-22 $55.10 $55.10 $55.10 $55.10 $55.10 108
2024-11-21 $54.88 $54.88 $54.88 $54.88 $54.88 67
2024-11-20 $54.56 $54.81 $54.52 $54.81 $54.81 164,162
2024-11-19 $54.64 $55.00 $54.64 $55.00 $55.00 940
2024-11-18 $54.90 $55.06 $54.78 $55.03 $55.03 19,215
2024-11-15 $54.63 $54.74 $54.63 $54.74 $54.74 952
2024-11-14 $55.12 $55.12 $54.91 $54.91 $54.91 895
2024-11-13 $54.85 $54.85 $54.85 $54.85 $54.85 6
2024-11-12 $55.43 $55.43 $55.25 $55.25 $55.25 641
2024-11-11 $56.19 $56.24 $56.19 $56.24 $56.24 108
2024-11-08 $56.09 $56.17 $56.09 $56.15 $56.15 862,829
2024-11-07 $56.60 $56.93 $56.60 $56.93 $56.93 358
2024-11-06 $56.16 $56.16 $56.16 $56.16 $56.16 6
2024-11-05 $56.83 $56.86 $56.83 $56.86 $56.86 209
2024-11-04 $56.32 $56.32 $56.32 $56.32 $56.32 46
2024-11-01 $56.58 $56.58 $56.25 $56.28 $56.28 1,415
2024-10-31 $55.93 $56.17 $55.82 $56.17 $56.17 11,289
2024-10-30 $56.55 $56.78 $56.55 $56.62 $56.62 9,925
2024-10-29 $56.99 $57.08 $56.96 $56.96 $56.96 618
2024-10-28 $57.17 $57.17 $57.17 $57.17 $57.17 68
2024-10-25 $56.83 $56.83 $56.70 $56.70 $56.70 366
2024-10-24 $56.74 $56.80 $56.74 $56.80 $56.80 105
2024-10-23 $56.46 $56.52 $56.46 $56.52 $56.52 269
2024-10-22 $57.03 $57.14 $57.03 $57.14 $57.14 747
2024-10-21 $57.73 $57.73 $57.41 $57.41 $57.41 212
2024-10-18 $58.10 $58.21 $58.01 $58.15 $58.15 6,742
2024-10-17 $57.98 $57.99 $57.82 $57.82 $57.82 1,045
2024-10-16 $57.70 $57.75 $57.70 $57.71 $57.71 591
2024-10-15 $57.68 $57.68 $57.59 $57.59 $57.59 1,407
2024-10-14 $58.29 $58.65 $58.29 $58.65 $58.65 149
2024-10-11 $58.40 $58.56 $58.40 $58.51 $58.51 1,371
2024-10-10 $58.18 $58.18 $58.18 $58.18 $58.18 1
2024-10-09 $58.28 $58.28 $58.28 $58.28 $58.28 85
2024-10-08 $58.37 $58.37 $58.26 $58.26 $58.26 173
2024-10-07 $58.46 $58.46 $58.31 $58.37 $58.37 684
2024-10-04 $58.55 $58.58 $58.54 $58.58 $58.58 576
2024-10-03 $58.29 $58.29 $58.29 $58.29 $58.29 5
2024-10-02 $58.75 $58.86 $58.75 $58.86 $58.86 238
2024-10-01 $58.93 $59.06 $58.82 $59.01 $59.01 7,801
2024-09-30 $59.44 $59.52 $57.45 $59.35 $59.35 34,489
2024-09-27 $59.79 $59.84 $59.61 $59.61 $59.61 15,367
2024-09-26 $59.72 $60.00 $59.72 $59.99 $59.99 622
2024-09-25 $58.70 $58.70 $58.70 $58.70 $58.70 283,464
2024-09-24 $58.77 $58.96 $58.77 $58.96 $58.96 396
2024-09-23 $58.95 $58.95 $58.95 $58.95 $58.61 169
2024-09-20 $58.70 $58.70 $58.70 $58.70 $58.37 86
2024-09-19 $59.26 $59.26 $59.26 $59.26 $58.91 75
2024-09-18 $58.10 $58.10 $58.10 $58.10 $57.77 118
2024-09-17 $58.33 $58.33 $58.33 $58.33 $57.99 71
2024-09-16 $58.28 $58.59 $58.27 $58.59 $58.26 11,364
2024-09-13 $58.37 $58.37 $58.25 $58.25 $57.91 1,804
2024-09-12 $57.94 $58.08 $57.78 $58.08 $57.74 2,960
2024-09-11 $57.57 $57.57 $57.57 $57.57 $57.23 92
2024-09-10 $57.17 $57.24 $57.17 $57.24 $56.91 372
2024-09-09 $57.46 $57.46 $57.46 $57.46 $57.13 122
2024-09-06 $56.91 $56.92 $56.87 $56.87 $56.54 1,206
2024-09-05 $58.07 $58.07 $57.82 $57.95 $57.61 403
2024-09-04 $57.91 $57.97 $57.91 $57.97 $57.64 110
2024-09-03 $58.19 $58.19 $58.19 $58.19 $57.85 351
2024-08-30 $59.31 $59.31 $59.31 $59.31 $58.97 1
2024-08-29 $59.10 $59.10 $59.10 $59.10 $58.76 45
2024-08-28 $59.09 $59.09 $58.48 $58.75 $58.41 235,346
2024-08-27 $58.97 $59.15 $58.94 $59.09 $58.75 429
2024-08-26 $58.73 $58.77 $58.73 $58.77 $58.43 193
2024-08-23 $58.66 $59.04 $58.66 $59.04 $59.04 11,389
2024-08-22 $58.52 $58.52 $57.94 $57.94 $57.94 3,280
2024-08-21 $58.30 $58.35 $58.30 $58.35 $58.35 1,189
2024-08-20 $57.86 $57.86 $57.86 $57.86 $57.86 208
2024-08-19 $58.02 $58.02 $58.02 $58.02 $58.02 191
2024-08-16 $57.29 $57.30 $57.29 $57.30 $57.30 250
2024-08-15 $57.07 $57.07 $57.02 $57.02 $57.02 287
2024-08-14 $56.23 $56.28 $56.23 $56.28 $56.28 37,475
2024-08-13 $56.11 $56.11 $56.11 $56.11 $56.11 63
2024-08-12 $55.08 $55.08 $55.08 $55.08 $55.08 59
2024-08-09 $55.15 $55.15 $55.15 $55.15 $55.15 114
2024-08-08 $54.86 $54.91 $54.86 $54.91 $54.91 1,239
2024-08-07 $54.00 $54.00 $54.00 $54.00 $54.00 25
2024-08-06 $53.78 $53.78 $53.78 $53.78 $53.78 7
2024-08-05 $53.33 $53.70 $53.33 $53.70 $53.70 4,555
2024-08-02 $54.79 $54.79 $54.79 $54.79 $54.79 284
2024-08-01 $55.80 $55.80 $55.80 $55.80 $55.80 298
2024-07-31 $57.36 $57.36 $57.36 $57.36 $57.36 258
2024-07-30 $56.41 $56.54 $56.41 $56.54 $56.54 1,707
2024-07-29 $56.39 $56.39 $56.39 $56.39 $56.39 104
2024-07-26 $56.65 $56.65 $56.64 $56.64 $56.64 215
2024-07-25 $56.22 $56.22 $55.89 $55.89 $55.89 150,138
2024-07-24 $56.76 $56.76 $56.32 $56.32 $56.32 517
2024-07-23 $57.06 $57.06 $57.06 $57.06 $57.06 53
2024-07-22 $57.04 $57.38 $57.04 $57.38 $57.38 2,010
2024-07-19 $56.91 $56.91 $56.77 $56.77 $56.77 496
2024-07-18 $57.68 $57.68 $57.05 $57.06 $57.06 1,445
2024-07-17 $57.64 $57.64 $57.64 $57.64 $57.64 49
2024-07-16 $57.75 $57.93 $57.75 $57.93 $57.93 4,084
2024-07-15 $57.65 $57.65 $57.65 $57.65 $57.65 236
2024-07-12 $58.27 $58.27 $58.25 $58.25 $58.25 191
2024-07-11 $57.62 $57.62 $57.62 $57.62 $57.62 39
2024-07-10 $57.26 $57.36 $57.25 $57.36 $57.36 2,313
2024-07-09 $56.56 $56.56 $56.56 $56.56 $56.56 84
2024-07-08 $56.94 $56.94 $56.23 $56.23 $56.23 223
2024-07-05 $57.30 $57.30 $56.89 $57.13 $57.13 1,371
2024-07-03 $56.64 $56.64 $56.64 $56.64 $56.64 87
2024-07-02 $56.03 $56.03 $56.03 $56.03 $56.03 36
2024-07-01 $55.96 $55.96 $55.96 $55.96 $55.96 92
2024-06-28 $56.07 $56.11 $55.95 $55.95 $55.95 586,153
2024-06-27 $56.02 $56.12 $55.79 $55.81 $55.81 1,032
2024-06-26 $55.75 $55.82 $55.75 $55.82 $55.82 224
2024-06-25 $56.21 $56.21 $56.21 $56.21 $56.21 14
2024-06-24 $55.90 $56.07 $55.90 $56.07 $56.07 7,354
2024-06-21 $56.33 $56.35 $56.30 $56.30 $55.61 387
2024-06-20 $56.68 $56.68 $56.68 $56.68 $55.98 59
2024-06-18 $56.65 $56.68 $56.54 $56.64 $56.64 6,968
2024-06-17 $56.08 $56.53 $56.08 $56.53 $56.53 176,482
2024-06-14 $56.31 $56.33 $56.31 $56.33 $56.33 47,393
2024-06-13 $56.88 $56.88 $56.88 $56.88 $56.88 8
2024-06-12 $57.79 $57.79 $57.63 $57.63 $57.63 2,620
2024-06-11 $56.95 $56.95 $56.95 $56.95 $56.95 1
2024-06-10 $57.29 $57.62 $57.29 $57.62 $57.62 1,556
2024-06-07 $57.77 $57.82 $57.50 $57.50 $57.50 2,882
2024-06-06 $58.12 $58.25 $58.12 $58.25 $58.25 200
2024-06-05 $58.05 $58.05 $58.05 $58.05 $58.05 101
2024-06-04 $57.74 $57.74 $57.74 $57.74 $57.74 62
2024-06-03 $57.53 $57.80 $57.53 $57.80 $57.80 6,978
2024-05-31 $57.39 $57.53 $57.29 $57.53 $57.53 10,392
2024-05-30 $57.16 $57.16 $57.03 $57.03 $57.03 131
2024-05-29 $56.53 $56.60 $56.53 $56.60 $56.60 402
2024-05-28 $57.54 $57.58 $57.35 $57.44 $57.44 806
2024-05-24 $57.47 $57.47 $57.47 $57.47 $57.47 2
2024-05-23 $57.44 $57.61 $57.00 $57.00 $57.00 861
2024-05-22 $57.24 $57.24 $57.24 $57.24 $57.24 103
2024-05-21 $57.87 $57.87 $57.87 $57.87 $57.87 36
2024-05-20 $57.98 $58.01 $57.98 $58.01 $58.01 206
2024-05-17 $57.91 $57.91 $57.91 $57.91 $57.91 50
2024-05-16 $57.87 $57.87 $57.75 $57.75 $57.75 261
2024-05-15 $57.96 $57.99 $57.95 $57.95 $57.95 382
2024-05-14 $57.14 $57.38 $57.14 $57.38 $57.38 228
2024-05-13 $56.96 $56.96 $56.95 $56.95 $56.95 291
2024-05-10 $56.95 $56.96 $56.95 $56.96 $56.96 204
2024-05-09 $56.88 $56.88 $56.88 $56.88 $56.88 105
2024-05-08 $56.52 $56.52 $56.52 $56.52 $56.52 160
2024-05-07 $56.67 $56.79 $56.59 $56.59 $56.59 160,010
2024-05-06 $56.08 $56.50 $56.08 $56.50 $56.50 1,089
2024-05-03 $56.06 $56.08 $56.06 $56.08 $56.08 305
2024-05-02 $55.50 $55.50 $55.50 $55.50 $55.50 84
2024-05-01 $55.30 $55.30 $54.77 $54.77 $54.77 15,694
2024-04-30 $55.62 $55.62 $54.90 $54.91 $54.91 24,722
2024-04-29 $55.61 $55.61 $55.61 $55.61 $55.61 153
2024-04-26 $55.41 $55.41 $55.41 $55.41 $55.41 209
2024-04-25 $54.61 $55.13 $54.61 $55.13 $55.13 3,013
2024-04-24 $55.29 $55.29 $55.29 $55.29 $55.29 24
2024-04-23 $55.48 $55.48 $55.29 $55.41 $55.41 1,057,059
2024-04-22 $54.91 $54.91 $54.80 $54.80 $54.80 263
2024-04-19 $54.40 $54.40 $54.15 $54.15 $54.15 756
2024-04-18 $54.08 $54.08 $54.08 $54.08 $54.08 1
2024-04-17 $54.40 $54.40 $54.17 $54.25 $54.25 2,874
2024-04-16 $54.42 $54.42 $54.25 $54.25 $54.25 745
2024-04-15 $54.78 $54.78 $54.78 $54.78 $54.78 33
2024-04-12 $55.81 $55.81 $54.92 $54.93 $54.93 1,722
2024-04-11 $55.32 $55.87 $55.32 $55.84 $55.84 3,434
2024-04-10 $55.69 $55.69 $55.59 $55.69 $55.69 483,586
2024-04-09 $56.49 $56.49 $56.49 $56.49 $56.49 1
2024-04-08 $56.51 $56.51 $56.51 $56.51 $56.51 0
2024-04-05 $56.23 $56.23 $56.22 $56.22 $56.22 374
2024-04-04 $56.85 $56.85 $56.07 $56.07 $56.07 258
2024-04-03 $56.17 $56.70 $56.13 $56.64 $56.64 24,492
2024-04-02 $56.00 $56.11 $56.00 $56.11 $56.11 314
2024-04-01 $56.74 $56.74 $56.51 $56.51 $56.51 145
2024-03-28 $56.79 $56.79 $56.78 $56.78 $56.78 227,476
2024-03-27 $57.03 $57.03 $56.97 $56.97 $56.97 69,019
2024-03-26 $56.64 $56.64 $56.64 $56.64 $56.64 64
2024-03-25 $56.58 $56.58 $56.52 $56.52 $56.52 457
2024-03-22 $56.67 $56.67 $56.67 $56.67 $56.67 43
2024-03-21 $57.03 $57.03 $57.03 $57.03 $56.79 17
2024-03-20 $57.01 $57.01 $57.01 $57.01 $56.77 21
2024-03-19 $56.38 $56.43 $56.38 $56.43 $56.19 154
2024-03-18 $56.34 $56.52 $56.33 $56.33 $56.09 268
2024-03-15 $56.34 $56.36 $56.29 $56.29 $56.05 3,199
2024-03-14 $56.30 $56.30 $56.30 $56.30 $56.06 55
2024-03-13 $56.76 $56.76 $56.76 $56.76 $56.52 10
2024-03-12 $56.64 $56.76 $56.64 $56.76 $56.52 418
2024-03-11 $56.19 $56.34 $56.19 $56.34 $56.10 237
2024-03-08 $56.71 $56.71 $56.71 $56.71 $56.71 3
2024-03-07 $56.59 $56.85 $56.58 $56.85 $56.85 20,132
2024-03-06 $56.19 $56.19 $56.19 $56.19 $56.19 113,423
2024-03-05 $55.62 $55.62 $55.55 $55.55 $55.55 453
2024-03-04 $55.52 $55.66 $55.52 $55.66 $55.66 461
2024-03-01 $55.34 $55.89 $55.34 $55.79 $55.79 14,519
2024-02-29 $55.20 $55.22 $55.20 $55.22 $55.22 116
2024-02-28 $55.00 $55.19 $55.00 $55.13 $55.13 583
2024-02-27 $55.43 $55.43 $55.42 $55.42 $55.42 196
2024-02-26 $55.32 $55.32 $55.32 $55.32 $55.32 157
2024-02-23 $55.36 $55.42 $55.25 $55.30 $55.30 808
2024-02-22 $55.00 $55.34 $55.00 $55.26 $55.26 270,122
2024-02-21 $54.63 $54.63 $54.63 $54.63 $54.63 33
2024-02-20 $54.58 $54.58 $54.58 $54.58 $54.58 46
2024-02-16 $54.37 $54.37 $54.37 $54.37 $54.37 31
2024-02-15 $54.14 $54.23 $54.14 $54.23 $54.23 3,209
2024-02-14 $53.49 $53.61 $53.49 $53.61 $53.61 221,283
2024-02-13 $53.40 $53.40 $53.09 $53.09 $53.09 9,732
2024-02-12 $53.85 $53.91 $53.85 $53.91 $53.91 607
2024-02-09 $53.61 $53.78 $53.61 $53.78 $53.78 342
2024-02-08 $53.59 $53.59 $53.59 $53.59 $53.59 73
2024-02-07 $53.60 $53.60 $53.60 $53.60 $53.60 166
2024-02-06 $53.61 $53.70 $53.61 $53.70 $53.70 188
2024-02-05 $53.33 $53.44 $53.33 $53.44 $53.44 260
2024-02-02 $53.61 $53.61 $53.61 $53.61 $53.61 276
2024-02-01 $53.91 $54.09 $53.91 $54.09 $54.09 463
2024-01-31 $53.49 $53.49 $53.49 $53.49 $53.49 347,695
2024-01-30 $53.70 $53.79 $53.66 $53.79 $53.79 28,182
2024-01-29 $53.80 $53.88 $53.80 $53.86 $53.86 357
2024-01-26 $53.59 $53.59 $53.59 $53.59 $53.59 46
2024-01-25 $53.15 $53.33 $53.15 $53.33 $53.33 1,080
2024-01-24 $53.24 $53.24 $53.24 $53.24 $53.24 199
2024-01-23 $52.82 $52.82 $52.82 $52.82 $52.82 99
2024-01-22 $52.94 $52.94 $52.87 $52.94 $52.94 297
2024-01-19 $52.33 $52.81 $52.33 $52.81 $52.81 774
2024-01-18 $52.50 $52.63 $52.47 $52.63 $52.63 2,313
2024-01-17 $51.99 $52.18 $51.98 $52.18 $52.18 1,340
2024-01-16 $52.68 $52.68 $52.68 $52.68 $52.68 155
2024-01-12 $53.59 $53.59 $53.59 $53.59 $53.59 30
2024-01-11 $53.08 $53.37 $53.08 $53.37 $53.37 277
2024-01-10 $53.29 $53.38 $53.29 $53.38 $53.38 698
2024-01-09 $53.07 $53.07 $53.07 $53.07 $53.07 1,196
2024-01-08 $53.50 $53.50 $53.50 $53.50 $53.50 35
2024-01-05 $53.07 $53.11 $52.94 $52.95 $52.95 4,515
2024-01-04 $52.93 $52.93 $52.93 $52.93 $52.93 1
2024-01-03 $52.87 $52.87 $52.64 $52.79 $52.79 4,016
2024-01-02 $53.49 $53.49 $53.13 $53.13 $53.13 20,532
2023-12-29 $53.84 $53.86 $53.73 $53.73 $53.73 60,376
2023-12-28 $53.91 $53.91 $53.69 $53.69 $53.69 7,650
2023-12-27 $53.80 $53.89 $53.74 $53.83 $53.83 13,309
2023-12-26 $53.43 $53.78 $53.43 $53.48 $53.48 26,233
2023-12-22 $53.63 $53.63 $53.56 $53.56 $53.36 319
2023-12-21 $53.50 $53.53 $53.50 $53.53 $53.33 496,343
2023-12-20 $53.26 $53.32 $52.58 $52.58 $52.38 235,048
2023-12-19 $53.07 $53.21 $53.07 $53.16 $52.96 874,137
2023-12-18 $52.70 $52.70 $52.70 $52.70 $52.50 39
2023-12-15 $52.58 $52.58 $52.58 $52.58 $52.38 91
2023-12-14 $52.99 $53.10 $52.99 $53.10 $52.90 348
2023-12-13 $52.71 $52.71 $52.71 $52.71 $52.51 10
2023-12-12 $51.93 $51.93 $51.93 $51.93 $51.74 29
2023-12-11 $51.88 $51.88 $51.88 $51.88 $51.69 10
2023-12-08 $51.66 $51.77 $51.66 $51.77 $51.57 899
2023-12-07 $51.70 $51.70 $51.70 $51.70 $51.51 6
2023-12-06 $51.37 $51.37 $51.37 $51.37 $51.17 6
2023-12-05 $51.32 $51.38 $51.19 $51.20 $51.01 7,071
2023-12-04 $51.35 $51.35 $51.33 $51.33 $51.14 158,404
2023-12-01 $51.16 $51.88 $51.09 $51.79 $51.60 9,850
2023-11-30 $51.24 $51.26 $51.23 $51.26 $51.07 2,673
2023-11-29 $51.33 $51.33 $51.33 $51.33 $51.14 10
2023-11-28 $51.22 $51.22 $51.22 $51.22 $51.03 96
2023-11-27 $51.21 $51.21 $51.12 $51.12 $50.93 286
2023-11-24 $51.35 $51.35 $51.35 $51.35 $51.35 7
2023-11-22 $50.87 $50.94 $50.87 $50.94 $50.94 1,672
2023-11-21 $50.88 $50.88 $50.88 $50.88 $50.88 7
2023-11-20 $50.96 $51.10 $50.83 $51.03 $51.03 1,805
2023-11-17 $50.87 $50.87 $50.87 $50.87 $50.87 9
2023-11-16 $50.19 $50.19 $50.19 $50.19 $50.19 121
2023-11-15 $50.35 $50.35 $50.17 $50.17 $50.17 5,642
2023-11-14 $49.92 $50.37 $49.92 $50.30 $50.30 162,143
2023-11-13 $48.71 $49.08 $48.71 $49.03 $49.03 10,275
2023-11-10 $48.60 $48.94 $48.37 $48.94 $48.94 878
2023-11-09 $49.13 $49.19 $48.65 $48.73 $48.73 11,227
2023-11-08 $48.90 $48.90 $48.56 $48.74 $48.74 1,478,774
2023-11-07 $48.69 $48.81 $48.56 $48.81 $48.81 5,482
2023-11-06 $49.18 $49.18 $48.95 $49.13 $49.13 5,158
2023-11-03 $49.26 $49.53 $49.10 $49.26 $49.26 18,173
2023-11-02 $48.47 $48.71 $48.46 $48.71 $48.71 6,116
2023-11-01 $47.64 $47.86 $47.41 $47.76 $47.76 5,466
2023-10-31 $47.27 $47.50 $47.20 $47.35 $47.35 240,901
2023-10-30 $46.94 $47.23 $46.93 $47.23 $47.23 4,918
2023-10-27 $46.93 $46.97 $46.55 $46.67 $46.67 4,883
2023-10-26 $46.78 $46.94 $46.65 $46.88 $46.88 1,241,527
2023-10-25 $47.61 $47.61 $47.18 $47.19 $47.19 7,172
2023-10-24 $47.43 $47.52 $47.30 $47.52 $47.52 6,699
2023-10-23 $47.24 $47.49 $47.24 $47.24 $47.24 3,258
2023-10-20 $47.71 $47.71 $47.19 $47.22 $47.22 29,420
2023-10-19 $47.91 $48.06 $47.63 $47.63 $47.63 7,597
2023-10-18 $48.39 $48.39 $48.05 $48.05 $48.05 1,597
2023-10-17 $48.55 $49.10 $48.54 $48.82 $48.82 11,220
2023-10-16 $48.75 $48.90 $48.74 $48.90 $48.90 173,956
2023-10-13 $48.42 $48.48 $48.32 $48.48 $48.48 8,700
2023-10-12 $48.89 $48.94 $48.89 $48.94 $48.94 154
2023-10-11 $49.37 $49.42 $49.31 $49.31 $49.31 173,645
2023-10-10 $49.17 $49.17 $49.17 $49.17 $49.17 75
2023-10-09 $48.13 $48.46 $48.13 $48.46 $48.46 610
2023-10-06 $48.62 $48.62 $48.56 $48.56 $48.56 338
2023-10-05 $47.87 $48.04 $47.72 $48.04 $48.04 766
2023-10-04 $47.32 $47.59 $47.32 $47.59 $47.59 292
2023-10-03 $47.51 $47.53 $47.23 $47.51 $47.51 69,281
2023-10-02 $48.10 $48.15 $48.10 $48.15 $48.15 1,843
2023-09-29 $49.17 $49.17 $48.83 $48.86 $48.86 2,609
2023-09-28 $48.79 $49.06 $48.79 $49.00 $49.00 1,668
2023-09-27 $48.63 $48.63 $48.63 $48.63 $48.63 70
2023-09-26 $48.96 $48.96 $48.73 $48.73 $48.73 187
2023-09-25 $49.38 $49.38 $49.38 $49.38 $49.38 108
2023-09-22 $49.73 $49.73 $49.73 $49.73 $49.60 20
2023-09-21 $49.71 $49.71 $49.71 $49.71 $49.58 2
2023-09-20 $50.48 $50.48 $50.48 $50.48 $50.35 1,355
2023-09-19 $50.70 $50.76 $50.62 $50.62 $50.49 1,355
2023-09-18 $50.50 $50.50 $50.50 $50.50 $50.37 29
2023-09-15 $50.74 $50.74 $50.74 $50.74 $50.60 347,779
2023-09-14 $50.92 $50.92 $50.92 $50.92 $50.78 347,779
2023-09-13 $50.26 $50.27 $50.25 $50.27 $50.14 376,179
2023-09-12 $50.32 $50.38 $50.32 $50.38 $50.25 1,030
2023-09-11 $50.53 $50.53 $50.53 $50.53 $50.39 35
2023-09-08 $49.87 $50.01 $49.87 $50.01 $49.87 305
2023-09-07 $50.14 $50.14 $50.14 $50.14 $50.01 2
2023-09-06 $50.24 $50.26 $50.20 $50.24 $50.11 5,754
2023-09-05 $50.48 $50.48 $50.48 $50.48 $50.35 154,298
2023-09-01 $50.79 $50.79 $50.79 $50.79 $50.79 31
2023-08-31 $50.84 $50.92 $50.84 $50.84 $50.84 745,254
2023-08-30 $51.05 $51.05 $50.98 $50.98 $50.98 345
2023-08-29 $51.03 $51.03 $51.03 $51.03 $51.03 1,287
2023-08-28 $50.24 $50.38 $50.24 $50.38 $50.38 1,287
2023-08-25 $49.86 $49.86 $49.86 $49.86 $49.86 13
2023-08-24 $49.56 $49.56 $49.56 $49.56 $49.56 77
2023-08-23 $50.24 $50.24 $50.24 $50.24 $50.24 8
2023-08-22 $50.00 $50.00 $49.70 $49.70 $49.70 131
2023-08-21 $49.80 $49.80 $49.80 $49.80 $49.80 1
2023-08-18 $49.59 $49.59 $49.59 $49.59 $49.59 4
2023-08-17 $49.66 $49.66 $49.66 $49.66 $49.66 4
2023-08-16 $50.05 $50.08 $50.05 $50.08 $50.08 316,165
2023-08-15 $50.32 $50.32 $50.32 $50.32 $50.32 24
2023-08-14 $50.96 $50.96 $50.96 $50.96 $50.96 24
2023-08-11 $51.19 $51.19 $51.19 $51.19 $51.19 2
2023-08-10 $51.55 $51.55 $51.55 $51.55 $51.55 2
2023-08-09 $51.37 $51.37 $51.37 $51.37 $51.37 44
2023-08-08 $51.38 $51.38 $51.38 $51.38 $51.38 29
2023-08-07 $51.68 $51.68 $51.68 $51.68 $51.68 12
2023-08-04 $51.79 $51.79 $51.24 $51.24 $51.24 296
2023-08-03 $51.11 $51.11 $51.11 $51.11 $51.11 28
2023-08-02 $51.29 $51.29 $51.29 $51.29 $51.29 46
2023-08-01 $52.46 $52.53 $52.29 $52.29 $52.29 14,385
2023-07-31 $52.91 $52.91 $52.78 $52.78 $52.78 138,155
2023-07-28 $52.90 $52.91 $52.88 $52.88 $52.88 6,137
2023-07-27 $52.49 $52.49 $52.49 $52.49 $52.49 2
2023-07-26 $52.50 $52.57 $52.50 $52.57 $52.57 110
2023-07-25 $52.51 $52.51 $52.51 $52.51 $52.51 134
2023-07-24 $52.31 $52.40 $52.31 $52.36 $52.36 1,104
2023-07-21 $52.50 $52.50 $52.50 $52.50 $52.50 97
2023-07-20 $52.38 $52.38 $52.38 $52.38 $52.38 47
2023-07-19 $52.68 $52.68 $52.68 $52.68 $52.68 47
2023-07-18 $52.69 $52.73 $52.69 $52.73 $52.73 261
2023-07-17 $52.38 $52.38 $52.38 $52.38 $52.38 91
2023-07-14 $52.43 $52.43 $52.43 $52.43 $52.43 49
2023-07-13 $52.75 $52.75 $52.75 $52.75 $52.75 49
2023-07-12 $51.85 $51.85 $51.85 $51.85 $51.85 2
2023-07-11 $50.75 $50.92 $50.75 $50.92 $50.92 152
2023-07-10 $50.50 $50.50 $50.50 $50.50 $50.50 32
2023-07-07 $50.54 $50.55 $50.36 $50.38 $50.38 3,746
2023-07-06 $49.98 $49.98 $49.98 $49.98 $49.98 57
2023-07-05 $50.88 $50.88 $50.88 $50.88 $50.88 57
2023-07-03 $51.45 $51.45 $51.45 $51.45 $51.45 195
2023-06-30 $51.24 $51.56 $51.24 $51.54 $51.54 321,741
2023-06-29 $50.81 $50.81 $50.81 $50.81 $50.81 10
2023-06-28 $50.92 $50.92 $50.92 $50.92 $50.92 22
2023-06-27 $50.89 $50.89 $50.89 $50.89 $50.89 119
2023-06-26 $50.48 $50.48 $50.48 $50.48 $50.48 35
2023-06-23 $51.41 $51.41 $51.23 $51.23 $50.41 184
2023-06-22 $52.13 $52.16 $52.05 $52.05 $51.21 596
2023-06-21 $52.42 $52.45 $52.42 $52.43 $51.59 2,701
2023-06-20 $52.33 $52.33 $52.33 $52.33 $51.50 0
2023-06-16 $52.99 $52.99 $52.99 $52.99 $52.99 100
2023-06-15 $52.85 $53.08 $52.85 $53.07 $53.07 2,345
2023-06-14 $52.54 $52.54 $52.54 $52.54 $52.54 62
2023-06-13 $52.36 $52.36 $52.36 $52.36 $52.36 27
2023-06-12 $51.90 $51.90 $51.90 $51.90 $51.90 1,041
2023-06-09 $51.60 $51.76 $51.60 $51.62 $51.62 496
2023-06-08 $51.58 $51.67 $51.58 $51.67 $51.67 284
2023-06-07 $51.16 $51.16 $51.16 $51.16 $51.16 87
2023-06-06 $51.68 $51.72 $51.65 $51.65 $51.65 1,096
2023-06-05 $51.38 $51.38 $51.23 $51.32 $51.32 700
2023-06-02 $51.48 $51.48 $51.48 $51.48 $51.48 156
2023-06-01 $50.79 $50.85 $50.79 $50.80 $50.80 10,429
2023-05-31 $49.92 $50.06 $49.92 $49.93 $49.93 122,856
2023-05-30 $50.70 $50.70 $50.63 $50.63 $50.63 1,380
2023-05-26 $51.13 $51.13 $51.13 $51.13 $51.13 0
2023-05-25 $50.66 $50.66 $50.66 $50.66 $50.66 6
2023-05-24 $50.75 $50.75 $50.75 $50.75 $50.75 6
2023-05-23 $51.48 $51.48 $51.48 $51.48 $51.48 36
2023-05-22 $52.19 $52.19 $52.19 $52.19 $52.19 1
2023-05-19 $52.18 $52.18 $52.18 $52.18 $52.18 124
2023-05-18 $51.87 $51.87 $51.87 $51.87 $51.87 124
2023-05-17 $52.07 $52.07 $51.96 $51.96 $51.96 163
2023-05-16 $51.68 $51.68 $51.68 $51.68 $51.68 84
2023-05-15 $52.19 $52.19 $52.19 $52.19 $52.19 84
2023-05-12 $51.80 $51.80 $51.80 $51.80 $51.80 79
2023-05-11 $51.66 $51.86 $51.62 $51.86 $51.86 2,715
2023-05-10 $52.06 $52.06 $52.02 $52.02 $52.02 378
2023-05-09 $52.16 $52.16 $52.13 $52.13 $52.13 271
2023-05-08 $52.28 $52.28 $52.28 $52.28 $52.28 2,483
2023-05-05 $52.31 $52.31 $52.31 $52.31 $52.31 58
2023-05-04 $51.59 $51.59 $51.58 $51.58 $51.58 297
2023-05-03 $51.76 $51.80 $51.76 $51.80 $51.80 7,001
2023-05-02 $51.55 $51.55 $51.55 $51.55 $51.55 14
2023-05-01 $52.05 $52.05 $52.05 $52.05 $52.05 4
2023-04-28 $52.08 $52.08 $52.08 $52.08 $52.08 86
2023-04-27 $52.00 $52.10 $52.00 $52.10 $52.10 935
2023-04-26 $51.53 $51.54 $51.46 $51.46 $51.46 319
2023-04-25 $51.76 $51.81 $51.55 $51.55 $51.55 15,201
2023-04-24 $52.25 $52.31 $52.20 $52.25 $52.25 21,855
2023-04-21 $52.09 $52.09 $52.09 $52.09 $52.09 2,959
2023-04-20 $51.80 $51.81 $51.60 $51.78 $51.78 2,959
2023-04-19 $51.86 $51.88 $51.85 $51.85 $51.85 3,711
2023-04-18 $52.03 $52.03 $52.03 $52.03 $52.03 101
2023-04-17 $51.55 $51.74 $51.55 $51.74 $51.74 1,490
2023-04-14 $51.84 $51.84 $51.84 $51.84 $51.84 2
2023-04-13 $52.05 $52.05 $52.05 $52.05 $52.05 2
2023-04-12 $51.37 $51.37 $51.37 $51.37 $51.37 108
2023-04-11 $51.15 $51.15 $51.15 $51.15 $51.15 212,450
2023-04-10 $50.85 $50.85 $50.85 $50.85 $50.85 52
2023-04-06 $50.95 $50.95 $50.85 $50.85 $50.85 513
2023-04-05 $50.63 $50.73 $50.63 $50.73 $50.73 231
2023-04-04 $50.75 $51.04 $50.75 $51.04 $51.04 227
2023-04-03 $50.68 $51.04 $50.68 $51.04 $51.04 8,449
2023-03-31 $50.73 $50.74 $50.50 $50.69 $50.69 1,214
2023-03-30 $50.53 $50.58 $50.36 $50.50 $50.50 1,141
2023-03-29 $50.00 $50.00 $49.93 $49.93 $49.93 278
2023-03-28 $49.35 $49.35 $49.35 $49.35 $49.35 64
2023-03-27 $49.28 $49.28 $49.28 $49.28 $49.28 64
2023-03-24 $48.82 $49.04 $48.82 $49.04 $48.80 179
2023-03-23 $49.40 $49.40 $49.06 $49.28 $49.04 6,397
2023-03-22 $49.55 $49.55 $49.34 $49.34 $49.10 811
2023-03-21 $49.41 $49.41 $49.41 $49.41 $49.16 4,720
2023-03-20 $48.87 $48.87 $48.71 $48.71 $48.47 4,720
2023-03-17 $47.96 $48.05 $47.94 $47.97 $47.74 1,919
2023-03-16 $47.20 $48.50 $47.20 $48.50 $48.26 206,066
2023-03-15 $47.32 $47.68 $47.15 $47.68 $47.45 1,303
2023-03-14 $49.20 $49.20 $49.20 $49.20 $48.96 112
2023-03-13 $48.66 $48.69 $48.66 $48.69 $48.45 112
2023-03-10 $49.08 $49.08 $48.96 $48.96 $48.72 2,203
2023-03-09 $50.24 $50.24 $49.46 $49.46 $49.22 168
2023-03-08 $49.82 $49.82 $49.82 $49.82 $49.58 24
2023-03-07 $49.72 $49.72 $49.58 $49.58 $49.33 170
2023-03-06 $50.46 $50.49 $50.46 $50.49 $50.24 155,264
2023-03-03 $50.31 $50.50 $50.31 $50.50 $50.25 661
2023-03-02 $49.80 $49.80 $49.80 $49.80 $49.56 180
2023-03-01 $49.68 $49.68 $49.68 $49.68 $49.43 3,931
2023-02-28 $49.64 $49.67 $49.42 $49.43 $49.19 3,931
2023-02-27 $49.79 $49.89 $49.65 $49.76 $49.52 4,698
2023-02-24 $49.03 $49.19 $49.03 $49.19 $48.94 392
2023-02-23 $50.08 $50.08 $50.03 $50.03 $49.78 572
2023-02-22 $50.00 $50.00 $49.63 $49.76 $49.52 1,463
2023-02-21 $50.29 $50.29 $50.07 $50.07 $49.82 959
2023-02-17 $50.64 $50.64 $50.64 $50.64 $50.64 90
2023-02-16 $50.51 $50.51 $50.51 $50.51 $50.51 3
2023-02-15 $50.47 $50.71 $50.47 $50.71 $50.71 1,760
2023-02-14 $50.90 $51.03 $50.87 $51.03 $51.03 248
2023-02-13 $50.53 $50.90 $50.53 $50.90 $50.90 1,048
2023-02-10 $50.31 $50.43 $50.31 $50.43 $50.43 500
2023-02-09 $51.14 $51.14 $50.65 $50.65 $50.65 109
2023-02-08 $50.53 $50.53 $50.53 $50.53 $50.53 154,055
2023-02-07 $50.81 $50.92 $50.81 $50.92 $50.92 154,055
2023-02-06 $50.21 $50.37 $50.21 $50.33 $50.33 788
2023-02-03 $50.97 $50.97 $50.70 $50.84 $50.84 752
2023-02-02 $51.39 $51.39 $51.34 $51.34 $51.34 577
2023-02-01 $51.37 $51.37 $51.37 $51.37 $51.37 13
2023-01-31 $50.93 $50.93 $50.93 $50.93 $50.93 20
2023-01-30 $50.65 $50.70 $50.65 $50.70 $50.70 1,217
2023-01-27 $51.06 $51.06 $50.94 $51.00 $51.00 845
2023-01-26 $51.10 $51.10 $51.10 $51.10 $51.10 37
2023-01-25 $51.06 $51.06 $51.06 $51.06 $51.06 201
2023-01-24 $50.66 $50.81 $50.64 $50.78 $50.78 73,718
2023-01-23 $50.52 $50.84 $50.52 $50.84 $50.84 257
2023-01-20 $50.33 $50.55 $50.24 $50.55 $50.55 7,812
2023-01-19 $50.07 $50.17 $50.07 $50.17 $50.17 643
2023-01-18 $50.34 $50.40 $50.26 $50.26 $50.26 1,210
2023-01-17 $50.42 $50.46 $50.31 $50.46 $50.46 1,186
2023-01-13 $50.29 $50.29 $50.29 $50.29 $50.29 241
2023-01-12 $50.03 $50.03 $50.03 $50.03 $50.03 196
2023-01-11 $49.24 $49.29 $49.09 $49.29 $49.29 1,808
2023-01-10 $48.69 $48.94 $48.62 $48.94 $48.94 7,275
2023-01-09 $49.08 $49.08 $48.80 $48.80 $48.80 388
2023-01-06 $48.59 $48.59 $48.59 $48.59 $48.59 110
2023-01-05 $47.36 $47.53 $47.36 $47.39 $47.39 1,159
2023-01-04 $47.79 $47.79 $47.79 $47.79 $47.79 216
2023-01-03 $47.28 $47.28 $47.28 $47.28 $47.28 128
2022-12-30 $46.92 $46.95 $46.83 $46.95 $46.95 9,613
2022-12-29 $47.32 $47.36 $47.32 $47.36 $47.36 13,506
2022-12-28 $46.70 $46.76 $46.70 $46.76 $46.76 810,864
2022-12-27 $47.13 $47.17 $47.05 $47.07 $47.07 1,817
2022-12-23 $47.21 $47.23 $47.15 $47.23 $47.00 1,491
2022-12-22 $47.08 $47.08 $47.08 $47.08 $46.86 52
2022-12-21 $47.47 $47.47 $47.47 $47.47 $47.25 52
2022-12-20 $47.06 $47.10 $47.02 $47.02 $46.79 307
2022-12-19 $46.97 $46.97 $46.70 $46.81 $46.58 16,800
2022-12-16 $46.97 $46.97 $46.97 $46.97 $46.74 3
2022-12-15 $47.43 $47.43 $47.35 $47.35 $47.12 391
2022-12-14 $48.62 $48.62 $48.62 $48.62 $48.38 10
2022-12-13 $48.58 $48.63 $48.58 $48.63 $48.39 296
2022-12-12 $47.58 $47.84 $47.56 $47.84 $47.61 6,284
2022-12-09 $47.95 $47.95 $47.71 $47.71 $47.48 238,170
2022-12-08 $47.71 $47.71 $47.71 $47.71 $47.48 690
2022-12-07 $47.53 $47.53 $47.52 $47.52 $47.29 690
2022-12-06 $47.50 $47.50 $47.50 $47.50 $47.27 53,575
2022-12-05 $47.75 $47.75 $47.75 $47.75 $47.52 53,575
2022-12-02 $48.20 $48.35 $48.12 $48.24 $48.01 10,286
2022-12-01 $48.29 $48.39 $48.10 $48.39 $48.16 8,514
2022-11-30 $47.95 $48.00 $47.95 $48.00 $47.77 416
2022-11-29 $47.11 $47.11 $47.11 $47.11 $46.88 3,048
2022-11-28 $46.87 $46.97 $46.87 $46.97 $46.74 333
2022-11-25 $47.57 $47.57 $47.57 $47.57 $47.34 75
2022-11-23 $47.20 $47.39 $47.19 $47.31 $47.09 14,435
2022-11-22 $46.80 $46.80 $46.80 $46.80 $46.57 5,093
2022-11-21 $46.21 $46.24 $46.18 $46.18 $45.96 5,093
2022-11-18 $46.48 $46.48 $46.48 $46.48 $46.26 3
2022-11-17 $46.43 $46.43 $46.43 $46.43 $46.20 3
2022-11-16 $46.47 $46.47 $46.47 $46.47 $46.25 21
2022-11-15 $46.54 $46.54 $46.54 $46.54 $46.32 7,860
2022-11-14 $46.14 $46.49 $46.14 $46.27 $46.04 7,860
2022-11-11 $46.74 $46.74 $46.74 $46.74 $46.74 7
2022-11-10 $45.79 $45.79 $45.79 $45.79 $45.79 48
2022-11-09 $43.43 $43.43 $43.43 $43.43 $43.43 12
2022-11-08 $44.34 $44.34 $44.03 $44.03 $44.03 1,615
2022-11-07 $43.53 $43.56 $43.53 $43.56 $43.56 265
2022-11-04 $42.90 $43.38 $42.90 $43.38 $43.38 2,784
2022-11-03 $41.65 $41.80 $41.65 $41.79 $41.79 877
2022-11-02 $42.19 $42.19 $42.16 $42.16 $42.16 245
2022-11-01 $43.14 $43.14 $42.65 $42.74 $42.74 7,586
2022-10-31 $42.26 $42.35 $42.20 $42.33 $42.33 12,193
2022-10-28 $42.53 $42.75 $42.53 $42.75 $42.75 517
2022-10-27 $42.75 $42.75 $42.37 $42.37 $42.37 325
2022-10-26 $42.91 $42.93 $42.74 $42.76 $42.76 13,130
2022-10-25 $41.66 $42.35 $41.66 $42.35 $42.35 598
2022-10-24 $41.61 $41.61 $41.41 $41.43 $41.43 2,325
2022-10-21 $40.41 $41.42 $40.41 $41.42 $41.42 1,875
2022-10-20 $41.18 $41.18 $40.77 $40.77 $40.77 376
2022-10-19 $40.79 $40.79 $40.79 $40.79 $40.79 58
2022-10-18 $41.29 $41.29 $41.29 $41.29 $41.29 157
2022-10-17 $41.04 $41.09 $41.04 $41.04 $41.04 2,044
2022-10-14 $40.35 $40.35 $40.06 $40.06 $40.06 419
2022-10-13 $39.60 $40.86 $39.60 $40.61 $40.61 5,247
2022-10-12 $39.93 $39.93 $39.93 $39.93 $39.93 280
2022-10-11 $40.04 $40.04 $40.04 $40.04 $40.04 1
2022-10-10 $40.51 $40.58 $40.51 $40.51 $40.51 262
2022-10-07 $40.73 $40.94 $40.45 $40.57 $40.57 18,063
2022-10-06 $41.62 $41.71 $41.38 $41.38 $41.38 541
2022-10-05 $41.96 $42.06 $41.96 $42.06 $42.06 17,492
2022-10-04 $41.85 $42.52 $41.85 $42.51 $42.51 2,122
2022-10-03 $40.88 $40.88 $40.88 $40.88 $40.88 1,333
2022-09-30 $40.19 $40.46 $40.14 $40.14 $40.14 24,026
2022-09-29 $40.23 $40.74 $40.23 $40.24 $40.24 2,237
2022-09-28 $40.67 $40.78 $40.65 $40.78 $40.78 1,761
2022-09-27 $39.64 $39.82 $39.64 $39.82 $39.82 1,660
2022-09-26 $40.54 $40.54 $39.69 $40.05 $40.05 93,650
2022-09-23 $41.27 $41.27 $40.53 $40.76 $40.67 4,532
2022-09-22 $42.18 $42.18 $42.13 $42.13 $42.13 721
2022-09-21 $42.25 $42.25 $42.24 $42.24 $42.24 296
2022-09-20 $43.00 $43.00 $42.70 $42.77 $42.77 2,153
2022-09-19 $43.08 $43.48 $43.08 $43.48 $43.48 4,855
2022-09-16 $43.35 $43.35 $43.35 $43.35 $43.35 0
2022-09-15 $43.65 $43.65 $43.65 $43.65 $43.65 6
2022-09-14 $43.97 $43.97 $43.97 $43.97 $43.97 6
2022-09-13 $43.84 $43.84 $43.84 $43.84 $43.84 13
2022-09-12 $45.26 $45.28 $45.26 $45.28 $45.28 721
2022-09-09 $44.42 $44.79 $44.42 $44.79 $44.79 2,821
2022-09-08 $43.56 $43.70 $43.56 $43.70 $43.70 22,152
2022-09-07 $43.04 $43.68 $43.04 $43.62 $43.62 9,357
2022-09-06 $43.26 $43.26 $43.26 $43.26 $43.26 56
2022-09-02 $43.42 $43.42 $43.42 $43.42 $43.42 92
2022-09-01 $43.75 $43.78 $43.33 $43.78 $43.78 2,142
2022-08-31 $44.48 $44.48 $44.33 $44.33 $44.33 879,424
2022-08-30 $44.80 $44.80 $44.65 $44.65 $44.65 315
2022-08-29 $44.95 $44.95 $44.95 $44.95 $44.95 34
2022-08-26 $45.34 $45.44 $45.07 $45.07 $45.07 7,645
2022-08-25 $45.93 $46.23 $45.93 $46.23 $46.23 1,850
2022-08-24 $45.80 $45.83 $45.75 $45.77 $45.77 1,537
2022-08-23 $45.84 $45.84 $45.55 $45.68 $45.68 18,589
2022-08-22 $45.55 $45.74 $45.55 $45.73 $45.73 41,660
2022-08-19 $46.45 $46.45 $46.43 $46.43 $46.43 191
2022-08-18 $47.04 $47.04 $47.04 $47.04 $47.04 1
2022-08-17 $47.24 $47.28 $47.24 $47.25 $47.25 410
2022-08-16 $47.60 $47.62 $47.60 $47.62 $47.62 3,147
2022-08-15 $47.60 $47.60 $47.57 $47.60 $47.60 1,312
2022-08-12 $47.84 $47.86 $47.84 $47.86 $47.86 595
2022-08-11 $47.40 $47.51 $47.39 $47.51 $47.51 546
2022-08-10 $47.37 $47.67 $47.37 $47.56 $47.56 11,153
2022-08-09 $46.49 $46.49 $46.49 $46.49 $46.49 1
2022-08-08 $46.81 $46.81 $46.79 $46.79 $46.79 7,558
2022-08-05 $46.49 $46.65 $46.49 $46.65 $46.65 483
2022-08-04 $46.95 $46.98 $46.95 $46.98 $46.98 351
2022-08-03 $46.67 $46.79 $46.67 $46.79 $46.79 265
2022-08-02 $46.49 $46.49 $46.49 $46.49 $46.49 10
2022-08-01 $47.06 $47.19 $47.06 $47.14 $47.14 304
2022-07-29 $47.06 $47.06 $47.06 $47.06 $47.06 12
2022-07-28 $46.53 $46.53 $46.53 $46.53 $46.53 16
2022-07-27 $46.22 $46.22 $46.22 $46.22 $46.22 12,665
2022-07-26 $45.37 $45.54 $45.12 $45.28 $45.28 12,665
2022-07-25 $45.64 $45.81 $45.64 $45.81 $45.81 2,634
2022-07-22 $45.45 $45.48 $45.41 $45.48 $45.48 1,257
2022-07-21 $45.63 $45.63 $45.63 $45.63 $45.63 45
2022-07-20 $45.22 $45.22 $45.05 $45.09 $45.09 285,877
2022-07-19 $44.96 $45.42 $44.96 $45.42 $45.42 2,348
2022-07-18 $44.62 $44.75 $44.27 $44.27 $44.27 7,318
2022-07-15 $43.91 $44.03 $43.83 $43.99 $43.99 26,918
2022-07-14 $43.21 $43.34 $42.99 $43.23 $43.23 23,296
2022-07-13 $44.05 $44.05 $44.02 $44.02 $44.02 8,402
2022-07-12 $44.01 $44.06 $44.01 $44.06 $44.06 1,342
2022-07-11 $44.27 $44.37 $43.97 $43.97 $43.97 2,708
2022-07-08 $44.73 $44.79 $44.73 $44.79 $44.79 1,189
2022-07-07 $44.68 $44.68 $44.68 $44.68 $44.68 587
2022-07-06 $43.93 $44.03 $43.93 $44.03 $44.03 587
2022-07-05 $43.65 $43.99 $43.58 $43.99 $43.99 7,872
2022-07-01 $44.44 $44.76 $44.44 $44.76 $44.76 29,726
2022-06-30 $44.51 $45.01 $44.51 $44.84 $44.84 9,688
2022-06-29 $45.22 $45.22 $45.22 $45.22 $45.22 19
2022-06-28 $45.84 $45.84 $45.26 $45.27 $45.27 31,492
2022-06-27 $45.67 $45.77 $45.61 $45.61 $45.61 2,358
2022-06-24 $45.18 $45.75 $45.18 $45.75 $45.75 160
2022-06-23 $45.15 $45.16 $45.13 $45.13 $44.48 1,343
2022-06-22 $45.49 $45.49 $45.27 $45.33 $44.68 1,218
2022-06-21 $45.70 $45.70 $45.49 $45.49 $44.83 16,295
2022-06-17 $45.08 $45.09 $44.90 $44.90 $44.25 3,238
2022-06-16 $45.11 $45.11 $45.06 $45.06 $44.41 1,940
2022-06-15 $45.26 $46.06 $45.26 $46.06 $45.39 3,441
2022-06-14 $45.68 $45.68 $44.79 $45.15 $44.50 16,430
2022-06-13 $46.09 $47.17 $45.85 $45.85 $45.19 92,375
2022-06-10 $47.58 $47.58 $47.11 $47.20 $46.52 1,146,327
2022-06-09 $48.28 $48.28 $48.28 $48.28 $47.58 307
2022-06-08 $49.63 $49.63 $49.33 $49.34 $48.63 1,427
2022-06-07 $49.59 $49.98 $49.59 $49.98 $49.26 964
2022-06-06 $50.36 $50.40 $49.87 $49.87 $49.15 25,050
2022-06-03 $49.99 $49.99 $49.64 $49.64 $48.93 3,966
2022-06-02 $49.75 $50.38 $49.75 $50.38 $49.65 2,214
2022-06-01 $50.12 $50.12 $49.39 $49.45 $48.74 4,052
2022-05-31 $50.18 $50.18 $49.93 $49.93 $49.21 1,515
2022-05-27 $50.00 $50.32 $50.00 $50.20 $49.48 28,882
2022-05-26 $49.50 $49.71 $49.50 $49.71 $48.99 854
2022-05-25 $49.08 $49.08 $49.08 $49.08 $48.37 826
2022-05-24 $48.87 $49.05 $48.87 $49.04 $48.33 14,866
2022-05-23 $49.08 $49.14 $49.08 $49.14 $48.43 1,598
2022-05-20 $48.43 $48.43 $47.94 $48.32 $47.62 7,586
2022-05-19 $48.05 $48.05 $47.87 $47.95 $47.26 342,482
2022-05-18 $47.95 $47.95 $47.64 $47.64 $46.95 758
2022-05-17 $48.89 $48.89 $48.77 $48.80 $48.10 653
2022-05-16 $47.86 $47.99 $47.86 $47.86 $47.17 29,219
2022-05-13 $47.18 $47.80 $47.18 $47.79 $47.10 503
2022-05-12 $46.55 $46.55 $46.55 $46.55 $45.88 87
2022-05-11 $46.65 $46.65 $46.65 $46.65 $45.98 183
2022-05-10 $47.36 $47.36 $46.94 $46.94 $46.27 499
2022-05-09 $47.25 $47.25 $46.69 $46.69 $46.02 859
2022-05-06 $48.07 $48.07 $48.07 $48.07 $47.38 18
2022-05-05 $48.34 $48.56 $48.34 $48.56 $47.86 324
2022-05-04 $49.21 $50.08 $49.11 $49.81 $49.09 32,416
2022-05-03 $49.14 $49.29 $49.10 $49.10 $48.39 17,638
2022-05-02 $48.89 $48.91 $48.89 $48.91 $48.21 212
2022-04-29 $49.04 $49.04 $49.04 $49.04 $48.33 7
2022-04-28 $49.51 $49.60 $49.51 $49.60 $48.89 980
2022-04-27 $48.97 $48.97 $48.93 $48.96 $48.25 1,315
2022-04-26 $48.80 $48.80 $48.73 $48.73 $48.03 570
2022-04-25 $49.65 $50.08 $49.65 $50.08 $49.36 1,456
2022-04-22 $50.52 $50.52 $50.33 $50.33 $49.61 624
2022-04-21 $52.15 $52.15 $51.14 $51.14 $50.40 502
2022-04-20 $51.72 $51.74 $51.72 $51.74 $50.99 401
2022-04-19 $51.25 $51.32 $50.85 $51.32 $50.58 5,491
2022-04-18 $51.25 $51.25 $51.15 $51.15 $50.41 1,622
2022-04-14 $51.47 $51.50 $51.47 $51.50 $50.75 316
2022-04-13 $51.68 $51.68 $51.68 $51.68 $50.94 62
2022-04-12 $51.14 $51.18 $51.03 $51.14 $50.40 3,465
2022-04-11 $51.50 $51.50 $51.50 $51.50 $50.76 26
2022-04-08 $52.02 $52.02 $52.02 $52.02 $51.27 26
2022-04-07 $52.06 $52.06 $52.06 $52.06 $51.31 2
2022-04-06 $52.01 $52.01 $52.01 $52.01 $51.26 424
2022-04-05 $52.58 $52.58 $52.58 $52.58 $51.82 1
2022-04-04 $53.24 $53.24 $53.24 $53.24 $52.48 1
2022-04-01 $52.91 $53.06 $52.91 $53.06 $52.29 9,518
2022-03-31 $52.60 $52.60 $52.60 $52.60 $51.84 1
2022-03-30 $53.58 $53.58 $53.37 $53.37 $52.60 1,333
2022-03-29 $53.66 $53.66 $53.63 $53.63 $52.86 401
2022-03-28 $52.44 $52.56 $52.44 $52.56 $51.81 424
2022-03-25 $52.68 $52.72 $52.68 $52.72 $51.96 27,850
2022-03-24 $52.89 $52.89 $52.89 $52.89 $51.91 3
2022-03-23 $52.63 $52.63 $52.50 $52.50 $51.53 400
2022-03-22 $53.15 $53.15 $53.15 $53.15 $52.17 1
2022-03-21 $52.62 $52.65 $52.57 $52.65 $51.68 375
2022-03-18 $52.98 $52.98 $52.98 $52.98 $52.00 70
2022-03-17 $51.95 $52.44 $51.95 $52.42 $51.45 1,098
2022-03-16 $51.97 $51.97 $51.97 $51.97 $51.00 0
2022-03-15 $50.26 $50.26 $50.26 $50.26 $49.33 403
2022-03-14 $50.03 $50.03 $49.81 $49.81 $48.88 403
2022-03-11 $50.23 $50.23 $49.38 $49.38 $48.46 740
2022-03-10 $49.97 $49.97 $49.81 $49.81 $48.89 110
2022-03-09 $49.94 $50.45 $49.94 $50.45 $49.52 488
2022-03-08 $48.52 $48.52 $48.52 $48.52 $47.62 11
2022-03-07 $48.25 $48.25 $48.25 $48.25 $47.36 437
2022-03-04 $49.82 $49.82 $49.68 $49.68 $48.76 423
2022-03-03 $51.96 $51.96 $51.17 $51.17 $50.22 800
2022-03-02 $51.79 $52.16 $51.79 $52.16 $51.19 313
2022-03-01 $51.33 $51.55 $51.33 $51.55 $50.59 1,025
2022-02-28 $52.59 $52.71 $52.49 $52.68 $51.70 12,925
2022-02-25 $52.66 $53.53 $52.66 $53.53 $52.53 510
2022-02-24 $51.17 $52.14 $51.17 $52.14 $51.17 978
2022-02-23 $53.88 $53.88 $52.97 $52.97 $51.98 424
2022-02-22 $53.59 $53.59 $53.25 $53.38 $52.39 1,216
2022-02-18 $54.20 $54.20 $54.02 $54.02 $53.02 2,261
2022-02-17 $54.36 $54.36 $54.36 $54.36 $53.35 62
2022-02-16 $55.16 $55.16 $55.16 $55.16 $54.13 62
2022-02-15 $54.59 $54.98 $54.59 $54.98 $53.96 574
2022-02-14 $53.92 $54.04 $53.92 $53.99 $52.99 4,941
2022-02-11 $54.34 $54.34 $54.34 $54.34 $53.33 173
2022-02-10 $55.17 $55.85 $55.17 $55.19 $54.16 252
2022-02-09 $55.69 $55.86 $55.69 $55.86 $54.83 200
2022-02-08 $55.04 $55.05 $55.04 $55.05 $54.02 305
2022-02-07 $54.63 $54.82 $54.63 $54.72 $53.70 60,583
2022-02-04 $54.64 $54.64 $54.64 $54.64 $53.62 1
2022-02-03 $54.70 $54.77 $54.56 $54.56 $53.55 1,032
2022-02-02 $55.34 $55.44 $55.34 $55.41 $54.38 980
2022-02-01 $54.58 $54.91 $54.58 $54.91 $53.89 276
2022-01-31 $54.30 $54.44 $54.30 $54.44 $53.42 755
2022-01-28 $53.14 $53.45 $52.96 $53.45 $52.46 1,581
2022-01-27 $53.41 $53.56 $53.41 $53.46 $52.46 165,550
2022-01-26 $54.50 $54.50 $53.79 $53.79 $52.79 4,037
2022-01-25 $53.95 $53.95 $53.95 $53.95 $52.95 44
2022-01-24 $53.85 $54.26 $53.47 $54.26 $53.25 1,093
2022-01-21 $55.26 $55.26 $54.90 $54.90 $53.88 18,753
2022-01-20 $55.73 $55.73 $55.50 $55.50 $54.47 555
2022-01-19 $56.07 $56.07 $55.84 $55.84 $54.80 360
2022-01-18 $56.13 $56.13 $55.85 $55.85 $54.82 244
2022-01-14 $56.74 $56.74 $56.74 $56.74 $55.69 12
2022-01-13 $56.81 $56.81 $56.81 $56.81 $55.75 86
2022-01-12 $57.23 $57.23 $57.23 $57.23 $56.17 1
2022-01-11 $56.08 $56.64 $56.08 $56.64 $55.59 200
2022-01-10 $56.24 $56.24 $55.98 $56.07 $55.03 984
2022-01-07 $56.41 $56.62 $56.41 $56.58 $55.53 555
2022-01-06 $56.54 $56.54 $56.30 $56.35 $55.30 417,080
2022-01-05 $57.34 $57.34 $56.74 $56.74 $55.68 217
2022-01-04 $57.15 $57.15 $57.15 $57.15 $56.09 516
2022-01-03 $56.81 $56.81 $56.81 $56.81 $55.75 512
2021-12-31 $56.54 $56.54 $56.54 $56.54 $55.49 1
2021-12-30 $56.53 $56.53 $56.53 $56.53 $55.48 83
2021-12-29 $56.71 $56.71 $56.71 $56.71 $55.66 50
2021-12-28 $56.68 $56.68 $56.68 $56.68 $55.63 273
2021-12-27 $56.59 $56.65 $56.59 $56.65 $55.60 3,114
2021-12-23 $56.59 $56.59 $56.59 $56.59 $55.25 624
2021-12-22 $56.12 $56.22 $56.12 $56.22 $54.89 624
2021-12-21 $55.68 $55.68 $55.68 $55.68 $54.36 15
2021-12-20 $54.77 $55.05 $54.77 $55.05 $53.75 1,787
2021-12-17 $55.42 $55.44 $55.25 $55.25 $53.94 731
2021-12-16 $55.98 $55.98 $55.98 $55.98 $54.66 4
2021-12-15 $55.28 $55.87 $55.15 $55.87 $54.54 400
2021-12-14 $55.11 $55.11 $55.11 $55.11 $53.80 3
2021-12-13 $55.45 $55.45 $55.45 $55.45 $54.14 3
2021-12-10 $55.91 $56.04 $55.91 $56.04 $54.71 780
2021-12-09 $55.95 $55.95 $55.93 $55.93 $54.60 103
2021-12-08 $56.40 $56.40 $56.40 $56.40 $55.07 2
2021-12-07 $56.21 $56.21 $56.21 $56.21 $54.88 8
2021-12-06 $55.10 $55.10 $55.10 $55.10 $53.80 8
2021-12-03 $54.49 $54.57 $54.49 $54.57 $53.28 228
2021-12-02 $54.56 $54.93 $54.56 $54.80 $53.50 7,704
2021-12-01 $54.27 $54.27 $54.27 $54.27 $52.99 41
2021-11-30 $54.04 $54.44 $54.04 $54.44 $53.15 5,265
2021-11-29 $55.04 $55.04 $55.04 $55.04 $53.74 8
2021-11-26 $55.33 $55.33 $54.55 $54.67 $53.37 307
2021-11-24 $55.80 $56.15 $55.80 $56.15 $54.82 602
2021-11-23 $56.52 $56.52 $56.52 $56.52 $55.18 3
2021-11-22 $57.00 $57.00 $56.60 $56.60 $55.26 210
2021-11-19 $56.93 $56.93 $56.93 $56.93 $55.58 2
2021-11-18 $57.47 $57.47 $57.39 $57.39 $56.03 400
2021-11-17 $57.33 $57.33 $57.33 $57.33 $55.98 171
2021-11-16 $57.45 $57.45 $57.45 $57.45 $56.09 2
2021-11-15 $57.48 $57.53 $57.48 $57.53 $56.17 257,085
2021-11-12 $57.65 $57.65 $57.65 $57.65 $56.28 4
2021-11-11 $57.44 $57.44 $57.32 $57.32 $55.96 1,450
2021-11-10 $57.58 $57.58 $57.10 $57.10 $55.75 603
2021-11-09 $57.80 $57.80 $57.80 $57.80 $56.44 63
2021-11-08 $57.96 $57.96 $57.96 $57.96 $56.59 620
2021-11-05 $57.89 $57.89 $57.89 $57.89 $56.52 12
2021-11-04 $57.81 $57.82 $57.74 $57.82 $56.45 282
2021-11-03 $57.74 $57.98 $57.50 $57.91 $56.54 2,404
2021-11-02 $57.57 $58.08 $57.42 $57.42 $56.06 14,255
2021-11-01 $57.54 $58.37 $57.45 $57.62 $56.26 31,278
2021-10-29 $57.07 $57.07 $57.07 $57.07 $55.72 339
2021-10-28 $57.33 $57.38 $57.33 $57.38 $56.02 339
2021-10-27 $57.22 $57.22 $56.85 $56.85 $55.51 422
2021-10-26 $57.25 $57.25 $57.11 $57.11 $55.76 855
2021-10-25 $57.02 $57.02 $56.98 $56.98 $55.63 175
2021-10-22 $56.98 $57.06 $56.98 $57.06 $55.71 182
2021-10-21 $56.70 $56.79 $56.70 $56.76 $55.41 555
2021-10-20 $57.14 $57.18 $57.04 $57.04 $55.69 11,903
2021-10-19 $56.97 $56.97 $56.88 $56.88 $55.53 1,057
2021-10-18 $56.57 $56.57 $56.51 $56.51 $55.17 621
2021-10-15 $56.75 $56.75 $56.75 $56.75 $55.41 1
2021-10-14 $56.28 $56.28 $56.28 $56.28 $54.95 101
2021-10-13 $55.64 $55.73 $55.64 $55.73 $54.41 256
2021-10-12 $55.22 $55.22 $55.22 $55.22 $53.91 1,191
2021-10-11 $55.43 $55.43 $55.22 $55.22 $53.91 337
2021-10-08 $55.35 $55.35 $55.35 $55.35 $54.04 83
2021-10-07 $55.62 $55.62 $55.41 $55.41 $54.10 717
2021-10-06 $54.50 $54.96 $54.50 $54.96 $53.66 1,072
2021-10-05 $55.12 $55.35 $55.07 $55.35 $54.04 271
2021-10-04 $55.07 $55.31 $54.76 $54.95 $53.65 2,843
2021-10-01 $55.45 $55.45 $55.45 $55.45 $54.14 175
2021-09-30 $55.38 $55.38 $55.38 $55.38 $54.07 4
2021-09-29 $55.57 $55.57 $55.57 $55.57 $54.26 2
2021-09-28 $55.68 $55.68 $55.68 $55.68 $54.37 2
2021-09-27 $57.03 $57.06 $56.97 $56.97 $55.62 1,218
2021-09-24 $57.03 $57.07 $57.03 $57.07 $55.72 401
2021-09-23 $57.92 $58.17 $57.92 $58.17 $56.20 212
2021-09-22 $57.48 $57.48 $57.48 $57.48 $55.54 100
2021-09-21 $57.37 $57.37 $57.28 $57.28 $55.34 403
2021-09-20 $56.61 $56.68 $56.61 $56.68 $54.77 123
2021-09-17 $58.50 $58.50 $57.81 $57.81 $55.86 304
2021-09-16 $58.54 $58.54 $58.54 $58.54 $56.57 50
2021-09-15 $58.61 $58.61 $58.61 $58.61 $56.63 46
2021-09-14 $58.48 $58.48 $58.48 $58.48 $56.51 1
2021-09-13 $58.69 $58.69 $58.69 $58.69 $56.71 1
2021-09-10 $58.24 $58.24 $58.24 $58.24 $56.28 6
2021-09-09 $58.41 $58.41 $58.41 $58.41 $56.44 6
2021-09-08 $58.47 $58.47 $58.47 $58.47 $56.50 18
2021-09-07 $59.07 $59.07 $58.92 $58.92 $56.93 162
2021-09-03 $58.88 $58.88 $58.88 $58.88 $56.89 7
2021-09-02 $58.53 $58.53 $58.53 $58.53 $56.56 369
2021-09-01 $58.19 $58.25 $58.19 $58.25 $56.29 500
2021-08-31 $57.80 $57.80 $57.80 $57.80 $55.85 3
2021-08-30 $57.85 $57.85 $57.85 $57.85 $55.89 101
2021-08-27 $57.85 $57.85 $57.85 $57.85 $55.90 101
2021-08-26 $57.31 $57.31 $57.31 $57.31 $55.38 4
2021-08-25 $57.64 $57.64 $57.64 $57.64 $55.70 6
2021-08-24 $57.61 $57.61 $57.61 $57.61 $55.66 4
2021-08-23 $57.44 $57.44 $57.44 $57.44 $55.50 0
2021-08-20 $56.86 $56.86 $56.86 $56.86 $54.95 402
2021-08-19 $56.53 $56.64 $56.53 $56.64 $54.73 402
2021-08-18 $57.24 $57.24 $57.24 $57.24 $55.31 2
2021-08-17 $57.45 $57.45 $57.45 $57.45 $55.52 31
2021-08-16 $58.00 $58.00 $58.00 $58.00 $56.04 2
2021-08-13 $58.29 $58.29 $58.29 $58.29 $56.33 2
2021-08-12 $57.99 $57.99 $57.99 $57.99 $56.03 3
2021-08-11 $58.09 $58.09 $58.06 $58.06 $56.11 592
2021-08-10 $57.62 $57.62 $57.62 $57.62 $55.67 3
2021-08-09 $57.50 $57.50 $57.50 $57.50 $55.57 3
2021-08-06 $57.50 $57.50 $57.50 $57.50 $55.56 1
2021-08-05 $57.75 $57.75 $57.75 $57.75 $55.80 4
2021-08-04 $57.49 $57.49 $57.49 $57.49 $55.55 4
2021-08-03 $57.63 $57.63 $57.63 $57.63 $55.68 144
2021-08-02 $57.70 $57.70 $57.17 $57.17 $55.24 144
2021-07-30 $56.92 $56.92 $56.92 $56.92 $55.00 0
2021-07-29 $57.28 $57.28 $57.28 $57.28 $55.35 3
2021-07-28 $56.88 $56.88 $56.88 $56.88 $54.96 3
2021-07-27 $56.57 $56.57 $56.57 $56.57 $54.66 5
2021-07-26 $56.80 $56.80 $56.80 $56.80 $54.89 44
2021-07-23 $56.76 $56.76 $56.76 $56.76 $54.84 0
2021-07-22 $56.36 $56.36 $56.36 $56.36 $54.46 2
2021-07-21 $56.32 $56.32 $56.32 $56.32 $54.42 2
2021-07-20 $55.51 $55.51 $55.51 $55.51 $53.64 2
2021-07-19 $55.00 $55.00 $55.00 $55.00 $53.14 1
2021-07-16 $56.07 $56.07 $56.07 $56.07 $54.18 57
2021-07-15 $56.50 $56.50 $56.50 $56.50 $54.59 4
2021-07-14 $57.07 $57.07 $57.07 $57.07 $55.15 4
2021-07-13 $56.89 $56.89 $56.89 $56.89 $54.97 113
2021-07-12 $57.22 $57.22 $57.22 $57.22 $55.29 113
2021-07-09 $57.00 $57.00 $57.00 $57.00 $55.08 0
2021-07-08 $55.97 $55.97 $55.97 $55.97 $54.08 0
2021-07-07 $56.78 $56.78 $56.78 $56.78 $54.86 10
2021-07-06 $56.52 $56.52 $56.52 $56.52 $54.61 10
2021-07-02 $56.70 $56.82 $56.70 $56.82 $54.91 1,925
2021-07-01 $56.37 $56.55 $56.37 $56.55 $54.64 6,019
2021-06-30 $56.47 $56.47 $56.47 $56.47 $54.57 314,857
2021-06-29 $56.98 $56.98 $56.98 $56.98 $55.06 0
2021-06-28 $56.97 $56.97 $56.97 $56.97 $55.05 1
2021-06-25 $57.31 $57.31 $57.31 $57.31 $55.37 0
2021-06-24 $57.17 $57.17 $57.17 $57.17 $55.24 3
2021-06-23 $57.25 $57.25 $57.16 $57.16 $54.71 103
2021-06-22 $57.59 $57.59 $57.59 $57.59 $55.11 6
2021-06-21 $57.53 $57.53 $57.53 $57.53 $55.06 1
2021-06-18 $57.03 $57.03 $56.83 $56.83 $54.39 400
2021-06-17 $57.97 $57.97 $57.97 $57.97 $55.48 2
2021-06-16 $58.36 $58.36 $58.36 $58.36 $55.86 2
2021-06-15 $58.72 $58.72 $58.72 $58.72 $56.20 9
2021-06-14 $58.63 $58.68 $58.63 $58.68 $56.16 130
2021-06-11 $58.58 $58.58 $58.58 $58.58 $56.07 1
2021-06-10 $58.49 $58.49 $58.49 $58.49 $55.98 4
2021-06-09 $58.32 $58.32 $58.32 $58.32 $55.82 5
2021-06-08 $58.54 $58.54 $58.54 $58.54 $56.03 1
2021-06-07 $58.59 $58.59 $58.59 $58.59 $56.07 5
2021-06-04 $58.37 $58.37 $58.37 $58.37 $55.87 1
2021-06-03 $57.84 $57.84 $57.84 $57.84 $55.36 4
2021-06-02 $58.06 $58.16 $58.06 $58.16 $55.66 101
2021-06-01 $57.78 $58.08 $57.78 $57.91 $55.42 892
2021-05-28 $57.81 $57.81 $57.81 $57.81 $55.33 9
2021-05-27 $57.63 $57.63 $57.63 $57.63 $55.15 9
2021-05-26 $57.47 $57.49 $57.47 $57.49 $55.02 502
2021-05-25 $57.46 $57.46 $57.46 $57.46 $54.99 4
2021-05-24 $57.48 $57.48 $57.48 $57.48 $55.02 5
2021-05-21 $57.16 $57.16 $57.16 $57.16 $54.71 7
2021-05-20 $57.09 $57.09 $57.09 $57.09 $54.64 9
2021-05-19 $56.31 $56.31 $56.31 $56.31 $53.89 9
2021-05-18 $56.85 $56.85 $56.85 $56.85 $54.40 2
2021-05-17 $56.66 $56.66 $56.66 $56.66 $54.22 0
2021-05-14 $56.83 $56.83 $56.83 $56.83 $54.39 106
2021-05-13 $55.70 $55.72 $55.70 $55.72 $53.32 106
2021-05-12 $55.41 $55.41 $55.41 $55.41 $53.03 2
2021-05-11 $56.38 $56.38 $56.38 $56.38 $53.96 111
2021-05-10 $57.14 $57.14 $57.14 $57.14 $54.68 154
2021-05-07 $57.41 $57.41 $57.41 $57.41 $54.95 5
2021-05-06 $56.74 $56.74 $56.74 $56.74 $54.30 137
2021-05-05 $56.36 $56.36 $56.36 $56.36 $53.94 3
2021-05-04 $55.61 $55.61 $55.61 $55.61 $53.22 2
2021-05-03 $56.42 $56.42 $56.42 $56.42 $54.00 51
2021-04-30 $55.74 $55.74 $55.74 $55.74 $53.34 10
2021-04-29 $56.52 $56.52 $56.52 $56.52 $54.09 1
2021-04-28 $56.47 $56.47 $56.47 $56.47 $54.05 1
2021-04-27 $56.38 $56.38 $56.38 $56.38 $53.96 8
2021-04-26 $56.58 $56.59 $56.53 $56.53 $54.10 3,540
2021-04-23 $56.49 $56.49 $56.49 $56.49 $54.06 21
2021-04-22 $55.94 $55.94 $55.94 $55.94 $53.54 8
2021-04-21 $56.08 $56.08 $56.08 $56.08 $53.67 8
2021-04-20 $55.57 $55.57 $55.57 $55.57 $53.19 2
2021-04-19 $56.53 $56.53 $56.53 $56.53 $54.10 2
2021-04-16 $56.63 $56.63 $56.63 $56.63 $54.20 3
2021-04-15 $56.22 $56.22 $56.22 $56.22 $53.81 11
2021-04-14 $55.78 $55.78 $55.78 $55.78 $53.39 11
2021-04-13 $55.74 $55.74 $55.74 $55.74 $53.35 100
2021-04-12 $55.54 $55.54 $55.42 $55.42 $53.04 100
2021-04-09 $55.73 $55.73 $55.73 $55.73 $53.34 2
2021-04-08 $55.58 $55.58 $55.58 $55.58 $53.19 2
2021-04-07 $55.21 $55.21 $55.21 $55.21 $52.84 20
2021-04-06 $55.13 $55.13 $55.13 $55.13 $52.77 11
2021-04-05 $55.74 $55.74 $55.74 $55.74 $53.35 2
2021-04-01 $54.95 $54.95 $54.95 $54.95 $52.59 136
2021-03-31 $54.27 $54.27 $54.27 $54.27 $51.94 2
2021-03-30 $54.39 $54.39 $54.39 $54.39 $52.06 3
2021-03-29 $54.52 $54.52 $54.52 $54.52 $52.18 3
2021-03-26 $54.73 $54.73 $54.73 $54.73 $52.38 2
2021-03-25 $54.03 $54.03 $54.03 $54.03 $51.71 200
2021-03-24 $53.96 $53.96 $53.86 $53.86 $51.34 200
2021-03-23 $54.44 $54.44 $54.16 $54.16 $51.63 280
2021-03-22 $54.92 $54.92 $54.92 $54.92 $52.35 50
2021-03-19 $53.73 $54.89 $53.73 $54.89 $52.32 101
2021-03-18 $55.27 $55.28 $54.83 $54.83 $52.26 300
2021-03-17 $55.23 $55.23 $55.23 $55.23 $52.65 1
2021-03-16 $54.92 $54.92 $54.92 $54.92 $52.35 0
2021-03-15 $54.82 $54.82 $54.82 $54.82 $52.26 0
2021-03-12 $54.74 $54.74 $54.74 $54.74 $52.18 1,502
2021-03-11 $54.56 $54.59 $54.56 $54.59 $52.03 1,502
2021-03-10 $54.33 $54.33 $54.33 $54.33 $51.79 30
2021-03-09 $54.06 $54.06 $54.06 $54.06 $51.53 0
2021-03-08 $53.34 $53.34 $53.34 $53.34 $50.84 0
2021-03-05 $53.56 $53.56 $53.56 $53.56 $51.05 10
2021-03-04 $53.11 $53.11 $53.11 $53.11 $50.63 10
2021-03-03 $53.78 $53.78 $53.78 $53.78 $51.27 1
2021-03-02 $54.06 $54.06 $54.06 $54.06 $51.53 1
2021-03-01 $54.09 $54.09 $54.09 $54.09 $51.56 1
2021-02-26 $53.27 $53.27 $53.27 $53.27 $50.78 1
2021-02-25 $53.97 $53.97 $53.97 $53.97 $51.44 23
2021-02-24 $54.91 $54.91 $54.91 $54.91 $52.34 0
2021-02-23 $54.73 $54.73 $54.73 $54.73 $52.17 0
2021-02-22 $54.68 $54.68 $54.68 $54.68 $52.13 485
2021-02-19 $54.80 $54.80 $54.78 $54.78 $52.22 485
2021-02-18 $54.77 $54.77 $54.60 $54.60 $52.05 302
2021-02-17 $54.93 $54.93 $54.93 $54.93 $52.36 11
2021-02-16 $55.22 $55.22 $55.22 $55.22 $52.64 7
2021-02-12 $54.80 $54.80 $54.80 $54.80 $52.24 0
2021-02-11 $54.47 $54.47 $54.47 $54.47 $51.92 30
2021-02-10 $54.12 $54.12 $54.12 $54.12 $51.59 30
2021-02-09 $54.24 $54.24 $54.24 $54.24 $51.70 4
2021-02-08 $53.99 $53.99 $53.99 $53.99 $51.46 4
2021-02-05 $53.57 $53.57 $53.57 $53.57 $51.07 11
2021-02-04 $53.22 $53.22 $53.22 $53.22 $50.74 0
2021-02-03 $53.22 $53.22 $53.22 $53.22 $50.73 0
2021-02-02 $53.06 $53.06 $53.06 $53.06 $50.58 2
2021-02-01 $52.54 $52.54 $52.54 $52.54 $50.09 2
2021-01-29 $51.94 $51.94 $51.94 $51.94 $49.52 2
2021-01-28 $53.07 $53.07 $53.07 $53.07 $50.59 2
2021-01-27 $52.63 $52.63 $52.63 $52.63 $50.17 0
2021-01-26 $53.92 $53.92 $53.92 $53.92 $51.40 42
2021-01-25 $53.78 $53.78 $53.78 $53.78 $51.27 42
2021-01-22 $53.96 $53.96 $53.95 $53.95 $51.43 208
2021-01-21 $54.17 $54.17 $54.17 $54.17 $51.63 27
2021-01-20 $54.09 $54.09 $54.09 $54.09 $51.56 10
2021-01-19 $53.65 $53.75 $53.65 $53.75 $51.24 150
2021-01-15 $53.47 $53.47 $53.35 $53.35 $50.86 100
2021-01-14 $53.85 $54.16 $53.85 $54.16 $51.62 630
2021-01-13 $53.79 $53.79 $53.79 $53.79 $51.27 43
2021-01-12 $53.90 $53.90 $53.90 $53.90 $51.38 10
2021-01-11 $53.61 $53.61 $53.61 $53.61 $51.10 52
2021-01-08 $54.27 $54.27 $54.27 $54.27 $51.73 2
2021-01-07 $53.80 $53.80 $53.80 $53.80 $51.29 92
2021-01-06 $53.84 $53.84 $53.68 $53.68 $51.17 255
2021-01-05 $52.73 $53.10 $52.73 $53.10 $50.61 1,434
2021-01-04 $53.35 $53.35 $52.65 $52.65 $50.18 910
2020-12-31 $52.51 $52.60 $52.46 $52.60 $50.14 5,401
2020-12-30 $52.72 $52.72 $52.72 $52.72 $50.26 21
2020-12-29 $52.60 $52.60 $52.60 $52.60 $50.14 100
2020-12-28 $52.24 $52.24 $52.24 $52.24 $49.80 1
2020-12-24 $51.81 $51.81 $51.81 $51.81 $49.39 50
2020-12-23 $52.13 $52.13 $52.13 $52.13 $49.39 50
2020-12-22 $51.59 $51.59 $51.59 $51.59 $48.88 2
2020-12-21 $51.68 $51.68 $51.68 $51.68 $48.97 5
2020-12-18 $52.43 $52.43 $52.43 $52.43 $49.67 1
2020-12-17 $52.60 $52.60 $52.60 $52.60 $49.83 0
2020-12-16 $52.29 $52.29 $52.29 $52.29 $49.54 50
2020-12-15 $52.06 $52.06 $52.06 $52.06 $49.32 50
2020-12-14 $51.80 $51.80 $51.55 $51.55 $48.84 401
2020-12-11 $51.44 $51.44 $51.44 $51.44 $48.74 0
2020-12-10 $51.75 $51.75 $51.72 $51.72 $49.00 350,680
2020-12-09 $51.49 $51.61 $51.41 $51.61 $48.90 200
2020-12-08 $51.55 $51.55 $51.55 $51.55 $48.84 40
2020-12-07 $51.42 $51.42 $51.42 $51.42 $48.71 4
2020-12-04 $51.70 $51.70 $51.70 $51.70 $48.98 1
2020-12-03 $51.35 $51.35 $51.35 $51.35 $48.65 1
2020-12-02 $51.00 $51.26 $51.00 $51.26 $48.56 210
2020-12-01 $51.22 $51.22 $51.22 $51.22 $48.53 1,196
2020-11-30 $50.96 $50.96 $50.11 $50.11 $47.48 1,196
2020-11-27 $51.15 $51.15 $51.15 $51.15 $48.46 130
2020-11-25 $50.85 $50.85 $50.85 $50.85 $48.18 130
2020-11-24 $50.93 $50.93 $50.93 $50.93 $48.25 1
2020-11-23 $50.14 $50.14 $50.14 $50.14 $47.51 0
2020-11-20 $50.17 $50.17 $50.17 $50.17 $47.53 1
2020-11-19 $50.02 $50.02 $50.02 $50.02 $47.39 1
2020-11-18 $49.73 $49.73 $49.73 $49.73 $47.12 1
2020-11-17 $49.94 $49.94 $49.94 $49.94 $47.32 100
2020-11-16 $49.91 $49.91 $49.91 $49.91 $47.29 100
2020-11-13 $49.44 $49.44 $49.44 $49.44 $46.84 1
2020-11-12 $48.77 $48.77 $48.77 $48.77 $46.21 10
2020-11-11 $49.43 $49.43 $49.43 $49.43 $46.84 11
2020-11-10 $49.10 $49.10 $49.10 $49.10 $46.52 5
2020-11-09 $48.76 $48.76 $48.76 $48.76 $46.20 1
2020-11-06 $47.50 $47.50 $47.35 $47.35 $44.86 109
2020-11-05 $47.06 $47.16 $47.06 $47.16 $44.68 401
2020-11-04 $46.13 $46.13 $46.13 $46.13 $43.70 400
2020-11-03 $45.26 $45.69 $45.26 $45.69 $43.29 400
2020-11-02 $44.45 $44.45 $44.45 $44.45 $42.11 1
2020-10-30 $43.83 $43.83 $43.83 $43.83 $41.53 1
2020-10-29 $44.16 $44.16 $44.16 $44.16 $41.83 0
2020-10-28 $43.90 $43.90 $43.90 $43.90 $41.59 0
2020-10-27 $45.20 $45.20 $45.20 $45.20 $42.82 0
2020-10-26 $45.58 $45.58 $45.58 $45.58 $43.19 0
2020-10-23 $46.38 $46.38 $46.38 $46.38 $43.94 0
2020-10-22 $46.09 $46.09 $46.09 $46.09 $43.67 0
2020-10-21 $46.12 $46.12 $46.12 $46.12 $43.69 0
2020-10-20 $46.31 $46.31 $46.31 $46.31 $43.87 0
2020-10-19 $46.05 $46.05 $46.05 $46.05 $43.63 0
2020-10-16 $46.25 $46.25 $46.25 $46.25 $43.82 43
2020-10-15 $46.01 $46.01 $46.01 $46.01 $43.59 43
2020-10-14 $46.65 $46.65 $46.65 $46.65 $44.20 88
2020-10-13 $46.72 $46.72 $46.72 $46.72 $44.26 88
2020-10-12 $47.16 $47.16 $47.16 $47.16 $44.69 13
2020-10-09 $46.92 $46.92 $46.92 $46.92 $44.46 130
2020-10-08 $46.50 $46.62 $46.50 $46.62 $44.17 130
2020-10-07 $46.24 $46.31 $46.18 $46.31 $43.87 5,530
2020-10-06 $46.39 $46.39 $45.88 $45.88 $43.47 3,599
2020-10-05 $46.11 $46.21 $45.98 $46.21 $43.78 19,000
2020-10-02 $45.77 $45.77 $45.70 $45.70 $43.30 109
2020-10-01 $45.23 $45.69 $45.23 $45.55 $43.16 16,203
2020-09-30 $45.44 $45.59 $45.39 $45.59 $43.19 1,007
2020-09-29 $45.73 $45.73 $45.71 $45.71 $43.31 1,000
2020-09-28 $45.63 $45.74 $45.63 $45.74 $43.33 415
2020-09-25 $45.11 $45.11 $45.11 $45.11 $42.74 50
2020-09-24 $44.80 $45.04 $44.80 $45.04 $42.67 150
2020-09-23 $45.81 $45.81 $45.20 $45.20 $42.62 1,063
2020-09-22 $45.41 $45.60 $45.41 $45.60 $43.00 662
2020-09-21 $45.97 $45.97 $45.19 $45.63 $43.02 2,422
2020-09-18 $46.82 $46.82 $46.75 $46.79 $44.12 322,426
2020-09-17 $47.16 $47.16 $47.16 $47.16 $44.47 795
2020-09-16 $47.23 $47.30 $47.05 $47.05 $44.36 795
2020-09-15 $47.02 $47.10 $47.02 $47.10 $44.41 662
2020-09-14 $46.88 $46.88 $46.88 $46.88 $44.20 18
2020-09-11 $46.64 $46.64 $46.64 $46.64 $43.97 1,000
2020-09-10 $46.51 $46.51 $46.16 $46.16 $43.52 1,000
2020-09-09 $46.69 $46.69 $46.69 $46.69 $44.02 23
2020-09-08 $45.63 $45.79 $45.63 $45.79 $43.18 662
2020-09-04 $46.29 $46.35 $46.29 $46.35 $43.71 672
2020-09-03 $46.29 $46.29 $46.29 $46.29 $43.65 24
2020-09-02 $47.36 $47.36 $47.36 $47.36 $44.65 0
2020-09-01 $46.68 $46.68 $46.68 $46.68 $44.01 0
2020-08-31 $46.82 $46.82 $46.82 $46.82 $44.15 0
2020-08-28 $46.85 $46.92 $46.85 $46.92 $44.24 663
2020-08-27 $46.72 $46.72 $46.70 $46.70 $44.03 662
2020-08-26 $46.92 $47.14 $46.92 $47.14 $44.45 861
2020-08-25 $46.91 $46.91 $46.91 $46.91 $44.23 1
2020-08-24 $46.87 $46.87 $46.66 $46.82 $44.15 1,062
2020-08-21 $46.19 $46.26 $45.64 $46.26 $43.61 11,834
2020-08-20 $46.56 $46.56 $46.56 $46.56 $43.90 1
2020-08-19 $46.99 $47.03 $46.55 $46.58 $43.92 5,489
2020-08-18 $46.98 $46.98 $46.78 $46.78 $44.11 3,402
2020-08-17 $46.82 $46.84 $46.82 $46.84 $44.17 1,281,827
2020-08-14 $46.52 $46.52 $46.52 $46.52 $43.86 28
2020-08-13 $46.74 $46.78 $46.74 $46.78 $44.10 706
2020-08-12 $46.99 $47.02 $46.99 $47.02 $44.34 864
2020-08-11 $46.32 $46.32 $46.03 $46.03 $43.40 1,020
2020-08-10 $45.77 $45.77 $45.77 $45.77 $43.15 34
2020-08-07 $45.78 $45.78 $45.45 $45.68 $43.07 206
2020-08-06 $45.86 $45.88 $45.83 $45.88 $43.26 201
2020-08-05 $45.87 $45.87 $45.87 $45.87 $43.25 3
2020-08-04 $45.65 $45.65 $45.65 $45.65 $43.05 10
2020-08-03 $45.38 $45.38 $45.38 $45.38 $42.79 24
2020-07-31 $45.34 $45.34 $44.38 $44.53 $41.99 403
2020-07-30 $45.24 $45.53 $44.91 $45.53 $42.92 400
2020-07-29 $46.17 $46.17 $46.17 $46.17 $43.53 1
2020-07-28 $45.88 $45.88 $45.77 $45.77 $43.16 111
2020-07-27 $46.55 $46.84 $45.55 $46.03 $43.40 7,528
2020-07-24 $45.63 $45.63 $45.63 $45.63 $43.02 3
2020-07-23 $45.67 $45.67 $45.67 $45.67 $43.06 7
2020-07-22 $45.88 $45.98 $45.88 $45.98 $43.36 2,096
2020-07-21 $46.24 $46.24 $45.95 $45.95 $43.33 100
2020-07-20 $45.79 $45.83 $45.79 $45.83 $43.21 200
2020-07-17 $45.60 $45.60 $45.60 $45.60 $42.99 10
2020-07-16 $45.43 $45.43 $45.36 $45.36 $42.77 100
2020-07-15 $45.73 $45.79 $45.65 $45.69 $43.08 600
2020-07-14 $44.61 $45.13 $44.61 $45.13 $42.55 700
2020-07-13 $44.89 $44.89 $44.54 $44.54 $41.99 600
2020-07-10 $44.59 $44.59 $44.59 $44.59 $42.04 22
2020-07-09 $44.54 $44.54 $44.13 $44.27 $41.74 1,323
2020-07-08 $44.45 $44.65 $44.45 $44.65 $42.09 300
2020-07-07 $44.71 $44.71 $44.53 $44.53 $41.99 200
2020-07-06 $44.99 $45.04 $44.99 $45.04 $42.47 200
2020-07-02 $44.49 $44.49 $44.38 $44.38 $41.84 200
2020-07-01 $43.93 $43.93 $43.93 $43.93 $41.42 1
2020-06-30 $43.67 $43.82 $43.67 $43.82 $41.31 154,766
2020-06-29 $44.01 $44.01 $43.70 $43.70 $41.21 131
2020-06-26 $43.71 $43.71 $43.37 $43.49 $41.00 1,200
2020-06-25 $43.64 $44.04 $43.64 $44.04 $41.52 1,000
2020-06-24 $44.26 $44.26 $43.50 $43.56 $41.07 1,400
2020-06-23 $44.85 $44.85 $44.71 $44.71 $42.15 500
2020-06-22 $44.26 $44.27 $44.26 $44.27 $41.74 100
2020-06-19 $44.42 $44.42 $43.95 $43.95 $41.44 1,800
2020-06-18 $44.12 $44.12 $44.12 $44.12 $41.60 0
2020-06-17 $44.38 $44.38 $44.36 $44.37 $41.84 800
2020-06-16 $44.43 $44.43 $43.97 $44.11 $41.59 2,100
2020-06-15 $42.90 $43.58 $42.90 $43.58 $41.09 1,401
2020-06-12 $43.81 $43.81 $42.95 $43.33 $40.85 152,400
2020-06-11 $44.07 $44.07 $42.79 $42.79 $40.34 687,300
2020-06-10 $45.28 $45.28 $45.28 $45.28 $42.69 100,026
2020-06-09 $45.17 $45.55 $45.17 $45.33 $42.74 700
2020-06-08 $45.62 $45.66 $45.62 $45.66 $43.05 400
2020-06-05 $45.32 $45.35 $45.32 $45.35 $42.75 100
2020-06-04 $44.48 $44.48 $44.48 $44.48 $41.94 300
2020-06-03 $44.18 $44.71 $44.18 $44.71 $42.16 500
2020-06-02 $43.55 $43.69 $43.55 $43.68 $41.18 500
2020-06-01 $42.91 $43.16 $42.91 $43.05 $40.59 900
2020-05-29 $42.19 $42.36 $42.19 $42.36 $39.94 400
2020-05-28 $42.54 $42.67 $42.54 $42.54 $40.11 500
2020-05-27 $42.02 $42.06 $41.88 $42.06 $39.66 500
2020-05-26 $41.62 $41.74 $41.58 $41.58 $39.20 1,800
2020-05-22 $40.62 $40.62 $40.23 $40.41 $38.10 2,100
2020-05-21 $41.01 $41.01 $40.61 $40.61 $38.28 600
2020-05-20 $40.89 $41.00 $40.89 $41.00 $38.66 300
2020-05-19 $40.44 $40.44 $40.20 $40.26 $37.95 800
2020-05-15 $39.15 $39.15 $39.15 $39.15 $36.92 0

Goldman Sachs MarketBeta International Equity ETF (GSID) News Headlines

Recent Goldman Sachs MarketBeta International Equity ETF (GSID) News
Similar Companies to Goldman Sachs MarketBeta International Equity ETF (GSID) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.