Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) Exchange: NYSE ARCA

Data as of May 2, 2025

$47.30 ($0.10) 0.21%

Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF.
Daily Information Data
Date May 2, 2025
Open $47.30
Previous Close $47.30
High $47.30
Low $47.30
Adjusted Open $47.30
Previous Adjusted Close $47.30
Adjusted High $47.30
Adjusted Low $47.30

About Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)

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 investment grade, corporate bonds denominated in U.S. dollars (“USD”) with remaining maturities between one and five years that meet certain liquidity and fundamental screening criteria. As of June 5, 2020, there were 1,998 constituents in the Index and the Index had a weighted average maturity of 3.03 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 Broad Investment-Grade (USBIG®) Corporate Bond Index (the “Reference Index”) using concepts developed with Goldman Sachs Asset Management, L.P. (the “Investment Adviser” or “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 investment grade corporate bonds that have a minimum of a minimum of one year to maturity and are rated at least BBB- by Standard & Poor’s Ratings Services (“S&P”) or Baa3 by Moody’s Investors Service, Inc. (“Moody’s”). Only corporate bond constituents of the Reference Index that have a minimum of $250 million outstanding, remaining maturities between one and five years, and from issuers with at least two eligible bonds outstanding are included in the Universe. A maturity bucketing process is used to approximate the average effective duration of constituents of the Reference Index with remaining maturities between one and five years. 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, operating margin and leverage, subject to certain exceptions. 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. An issuer weight cap is applied to each Index constituent. 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 Investment Grade Corporate 1-5 Year Bond ETF (GSIG)

Date Open High Low Close Adj.Close Volume
2025-03-28 $47.30 $47.30 $47.30 $47.30 $47.30 4
2025-03-27 $47.20 $47.20 $47.20 $47.20 $47.20 2
2025-03-26 $47.18 $47.18 $47.18 $47.18 $47.18 2
2025-03-25 $47.21 $47.21 $47.21 $47.21 $47.21 28
2025-03-24 $47.17 $47.17 $47.16 $47.16 $47.16 2,109
2025-03-21 $47.24 $47.24 $47.24 $47.24 $47.24 1,095
2025-03-20 $47.23 $47.23 $47.21 $47.21 $47.21 228
2025-03-19 $47.20 $47.20 $47.20 $47.20 $47.20 2,132
2025-03-18 $47.09 $47.09 $47.09 $47.09 $47.09 1
2025-03-17 $47.04 $47.04 $47.04 $47.04 $47.04 4
2025-03-14 $47.04 $47.04 $47.04 $47.04 $47.04 6
2025-03-13 $46.97 $47.06 $46.97 $47.06 $47.06 458
2025-03-12 $47.01 $47.01 $47.01 $47.01 $47.01 1
2025-03-11 $47.14 $47.15 $47.07 $47.07 $47.07 610
2025-03-10 $47.16 $47.16 $47.16 $47.16 $47.16 7
2025-03-07 $47.18 $47.18 $47.08 $47.08 $47.08 343
2025-03-06 $47.09 $47.09 $47.09 $47.09 $47.09 67
2025-03-05 $47.10 $47.10 $47.10 $47.10 $47.10 15
2025-03-04 $47.20 $47.20 $47.16 $47.16 $47.16 1,007
2025-03-03 $47.15 $47.15 $47.15 $47.15 $47.15 77
2025-02-28 $47.31 $47.31 $47.31 $47.31 $47.12 24
2025-02-27 $47.23 $47.23 $47.23 $47.23 $47.04 3
2025-02-26 $47.20 $47.23 $47.20 $47.23 $47.04 562
2025-02-25 $47.21 $47.21 $47.21 $47.21 $47.02 4
2025-02-24 $47.09 $47.13 $47.09 $47.12 $46.93 5,445
2025-02-21 $47.09 $47.09 $47.09 $47.09 $46.90 23
2025-02-20 $47.01 $47.01 $47.01 $47.01 $46.82 1,002
2025-02-19 $46.99 $46.99 $46.99 $46.99 $46.80 6
2025-02-18 $46.95 $46.95 $46.95 $46.95 $46.76 3
2025-02-14 $47.02 $47.02 $46.99 $46.99 $46.80 271
2025-02-13 $46.91 $46.91 $46.91 $46.91 $46.72 5
2025-02-12 $46.81 $46.81 $46.81 $46.81 $46.62 42
2025-02-11 $46.88 $46.88 $46.88 $46.88 $46.69 68
2025-02-10 $46.91 $46.91 $46.89 $46.89 $46.70 113
2025-02-07 $46.86 $46.86 $46.86 $46.86 $46.86 16
2025-02-06 $46.93 $46.93 $46.93 $46.93 $46.93 19
2025-02-05 $46.96 $46.96 $46.96 $46.96 $46.96 11
2025-02-04 $46.89 $46.91 $46.89 $46.91 $46.91 1,342
2025-02-03 $46.84 $46.84 $46.84 $46.84 $46.84 881
2025-01-31 $47.04 $47.04 $47.04 $47.04 $46.86 67
2025-01-30 $47.04 $47.04 $46.99 $47.03 $46.86 2,949
2025-01-29 $47.02 $47.02 $47.02 $47.02 $46.85 3
2025-01-28 $47.00 $47.02 $47.00 $47.00 $47.00 1,407
2025-01-27 $47.04 $47.04 $47.04 $47.04 $47.04 14
2025-01-24 $46.93 $46.93 $46.93 $46.93 $46.93 19
2025-01-23 $46.90 $46.90 $46.89 $46.89 $46.89 134
2025-01-22 $46.87 $46.87 $46.87 $46.87 $46.87 8
2025-01-21 $46.90 $46.90 $46.90 $46.90 $46.90 17
2025-01-17 $46.86 $46.86 $46.86 $46.86 $46.86 11
2025-01-16 $46.86 $46.86 $46.86 $46.86 $46.86 30
2025-01-15 $46.82 $46.82 $46.82 $46.82 $46.82 6
2025-01-14 $46.65 $46.65 $46.65 $46.65 $46.65 2
2025-01-13 $46.63 $46.63 $46.62 $46.62 $46.62 159
2025-01-10 $46.65 $46.65 $46.65 $46.65 $46.65 361
2025-01-08 $46.77 $46.78 $46.77 $46.78 $46.78 117
2025-01-07 $46.75 $46.75 $46.75 $46.75 $46.75 12
2025-01-06 $46.77 $46.77 $46.77 $46.77 $46.77 73
2025-01-03 $46.79 $46.79 $46.79 $46.79 $46.79 125
2025-01-02 $46.78 $46.78 $46.78 $46.78 $46.78 1,489
2024-12-31 $46.79 $46.79 $46.79 $46.79 $46.79 289
2024-12-30 $46.98 $46.98 $46.98 $46.98 $46.78 575
2024-12-27 $46.94 $46.94 $46.91 $46.91 $46.91 334
2024-12-26 $46.91 $46.91 $46.91 $46.91 $46.91 154
2024-12-24 $46.87 $46.90 $46.87 $46.90 $46.90 139
2024-12-23 $46.85 $46.86 $46.85 $46.85 $46.85 849
2024-12-20 $46.90 $46.90 $46.89 $46.89 $46.89 438
2024-12-19 $46.81 $46.83 $46.81 $46.83 $46.83 472
2024-12-18 $46.93 $46.93 $46.84 $46.84 $46.84 159
2024-12-17 $47.04 $47.04 $47.04 $47.04 $47.04 62
2024-12-16 $47.05 $47.05 $47.05 $47.05 $47.05 83
2024-12-13 $47.04 $47.04 $47.04 $47.04 $47.04 14
2024-12-12 $47.11 $47.11 $47.06 $47.08 $47.08 4,117
2024-12-11 $47.19 $47.19 $47.15 $47.15 $47.15 138
2024-12-10 $47.16 $47.16 $47.16 $47.16 $47.16 129
2024-12-09 $47.17 $47.17 $47.17 $47.17 $47.17 17
2024-12-06 $47.19 $47.19 $47.16 $47.19 $47.19 9,477
2024-12-05 $47.11 $47.11 $47.11 $47.11 $47.11 73
2024-12-04 $47.14 $47.16 $47.11 $47.13 $47.13 1,615
2024-12-03 $47.06 $47.06 $47.06 $47.06 $47.06 8
2024-12-02 $47.07 $47.07 $47.07 $47.07 $47.07 97
2024-11-29 $47.24 $47.24 $47.23 $47.23 $47.06 349
2024-11-27 $47.12 $47.15 $47.12 $47.15 $46.98 112
2024-11-26 $47.08 $47.08 $47.08 $47.08 $46.91 3
2024-11-25 $47.11 $47.11 $47.11 $47.11 $46.93 37
2024-11-22 $46.96 $46.96 $46.96 $46.96 $46.79 41
2024-11-21 $46.96 $46.96 $46.92 $46.96 $46.79 2,616
2024-11-20 $46.98 $46.98 $46.98 $46.98 $46.81 43
2024-11-19 $47.01 $47.02 $47.01 $47.02 $47.02 132
2024-11-18 $46.97 $46.97 $46.97 $46.97 $46.97 117
2024-11-15 $46.96 $46.96 $46.96 $46.96 $46.96 29
2024-11-14 $46.91 $46.91 $46.91 $46.91 $46.91 23
2024-11-13 $46.97 $46.97 $46.97 $46.97 $46.97 59
2024-11-12 $46.94 $46.94 $46.94 $46.94 $46.94 37
2024-11-11 $47.04 $47.04 $47.04 $47.04 $47.04 30
2024-11-08 $47.11 $47.11 $47.07 $47.07 $47.07 198
2024-11-07 $47.05 $47.12 $47.03 $47.10 $47.10 4,309
2024-11-06 $46.93 $46.93 $46.93 $46.93 $46.93 69
2024-11-05 $46.99 $46.99 $46.99 $46.99 $46.99 15
2024-11-04 $46.99 $46.99 $46.92 $46.96 $46.96 4,629
2024-11-01 $46.89 $46.89 $46.89 $46.89 $46.89 1
2024-10-31 $47.11 $47.11 $47.11 $47.11 $46.93 88
2024-10-30 $47.14 $47.14 $47.14 $47.14 $46.95 305
2024-10-29 $47.20 $47.20 $47.20 $47.20 $47.02 21
2024-10-28 $47.17 $47.17 $47.17 $47.17 $46.99 24
2024-10-25 $47.25 $47.25 $47.20 $47.20 $47.02 159
2024-10-24 $47.23 $47.23 $47.23 $47.23 $47.04 4
2024-10-23 $47.18 $47.18 $47.18 $47.18 $47.00 16
2024-10-22 $47.25 $47.25 $47.25 $47.25 $47.07 3
2024-10-21 $47.25 $47.25 $47.25 $47.25 $47.07 26
2024-10-18 $47.38 $47.38 $47.38 $47.38 $47.38 32
2024-10-17 $47.36 $47.36 $47.36 $47.36 $47.36 9
2024-10-16 $47.41 $47.41 $47.41 $47.41 $47.41 23
2024-10-15 $47.37 $47.37 $47.37 $47.37 $47.37 8
2024-10-14 $47.29 $47.32 $47.29 $47.32 $47.32 172
2024-10-11 $47.35 $47.35 $47.35 $47.35 $47.35 5
2024-10-10 $47.30 $47.32 $47.30 $47.30 $47.30 1,078
2024-10-09 $47.27 $47.27 $47.27 $47.27 $47.27 7
2024-10-08 $47.31 $47.31 $47.31 $47.31 $47.31 8
2024-10-07 $47.27 $47.27 $47.27 $47.27 $47.27 128
2024-10-04 $47.34 $47.34 $47.34 $47.34 $47.34 13
2024-10-03 $47.53 $47.53 $47.53 $47.53 $47.53 17
2024-10-02 $47.62 $47.62 $47.62 $47.62 $47.62 44
2024-10-01 $47.63 $47.63 $47.63 $47.63 $47.63 136
2024-09-30 $47.74 $47.74 $47.74 $47.74 $47.56 76
2024-09-27 $47.79 $47.81 $47.79 $47.81 $47.62 102
2024-09-26 $47.72 $47.72 $47.72 $47.72 $47.53 132
2024-09-25 $47.75 $47.75 $47.75 $47.75 $47.57 5
2024-09-24 $47.79 $47.83 $47.79 $47.83 $47.64 155
2024-09-23 $47.76 $47.76 $47.76 $47.76 $47.58 41
2024-09-20 $47.78 $47.78 $47.78 $47.78 $47.78 336
2024-09-19 $47.74 $47.76 $47.70 $47.75 $47.75 2,192
2024-09-18 $47.76 $47.76 $47.70 $47.70 $47.70 107
2024-09-17 $47.71 $47.73 $47.71 $47.73 $47.73 382
2024-09-16 $47.75 $47.75 $47.75 $47.75 $47.75 21
2024-09-13 $47.70 $47.70 $47.70 $47.70 $47.70 36
2024-09-12 $47.63 $47.63 $47.63 $47.63 $47.63 8
2024-09-11 $47.64 $47.64 $47.64 $47.64 $47.64 108
2024-09-10 $47.64 $47.64 $47.64 $47.64 $47.64 10
2024-09-09 $47.56 $47.59 $47.56 $47.57 $47.57 525
2024-09-06 $47.55 $47.56 $47.54 $47.56 $47.56 977
2024-09-05 $47.47 $47.52 $47.45 $47.52 $47.52 2,380
2024-09-04 $47.46 $47.46 $47.46 $47.46 $47.46 13
2024-09-03 $47.29 $47.32 $47.29 $47.32 $47.32 417
2024-08-30 $47.46 $47.47 $47.46 $47.46 $47.28 317
2024-08-29 $47.49 $47.49 $47.46 $47.47 $47.30 581
2024-08-28 $47.48 $47.48 $47.48 $47.48 $47.30 35
2024-08-27 $47.48 $47.48 $47.48 $47.48 $47.31 322
2024-08-26 $47.47 $47.47 $47.44 $47.45 $47.27 606
2024-08-23 $47.43 $47.46 $47.43 $47.46 $47.28 872
2024-08-22 $47.36 $47.36 $47.36 $47.36 $47.18 320
2024-08-21 $47.41 $47.45 $47.41 $47.41 $47.24 654
2024-08-20 $47.32 $47.32 $47.32 $47.32 $47.14 14
2024-08-19 $47.29 $47.29 $47.26 $47.26 $47.08 337
2024-08-16 $47.25 $47.25 $47.25 $47.25 $47.08 14
2024-08-15 $47.16 $47.20 $47.16 $47.18 $47.00 764
2024-08-14 $47.29 $47.29 $47.29 $47.29 $47.11 9
2024-08-13 $47.27 $47.28 $47.25 $47.27 $47.09 1,086
2024-08-12 $47.13 $47.13 $47.13 $47.13 $46.96 5
2024-08-09 $47.09 $47.09 $47.09 $47.09 $46.92 3
2024-08-08 $47.05 $47.05 $47.05 $47.05 $46.87 15
2024-08-07 $47.04 $47.04 $47.04 $47.04 $46.86 10
2024-08-06 $47.10 $47.10 $47.10 $47.10 $46.92 17
2024-08-05 $47.15 $47.20 $47.15 $47.15 $46.98 358
2024-08-02 $47.25 $47.25 $47.25 $47.25 $47.08 9
2024-08-01 $47.02 $47.02 $47.02 $47.02 $46.84 8
2024-07-31 $47.10 $47.10 $47.10 $47.10 $46.73 18
2024-07-30 $47.00 $47.00 $47.00 $47.00 $46.63 19
2024-07-29 $46.94 $46.97 $46.94 $46.97 $46.60 172
2024-07-26 $46.94 $46.94 $46.94 $46.94 $46.58 156
2024-07-25 $46.85 $46.85 $46.85 $46.85 $46.48 139
2024-07-24 $46.84 $46.84 $46.84 $46.84 $46.47 26
2024-07-23 $46.84 $46.84 $46.84 $46.84 $46.47 8
2024-07-22 $46.82 $46.82 $46.82 $46.82 $46.45 8
2024-07-19 $46.81 $46.81 $46.81 $46.81 $46.44 87
2024-07-18 $46.88 $46.88 $46.85 $46.85 $46.48 114
2024-07-17 $46.90 $46.90 $46.90 $46.90 $46.53 1
2024-07-16 $46.91 $46.91 $46.89 $46.89 $46.52 1,073
2024-07-15 $46.85 $46.85 $46.85 $46.85 $46.48 22
2024-07-12 $46.88 $46.88 $46.88 $46.88 $46.51 6
2024-07-11 $46.79 $46.80 $46.79 $46.80 $46.43 118
2024-07-10 $46.67 $46.67 $46.67 $46.67 $46.30 37
2024-07-09 $46.64 $46.64 $46.64 $46.64 $46.28 11
2024-07-08 $46.65 $46.65 $46.65 $46.65 $46.28 13
2024-07-05 $46.66 $46.66 $46.66 $46.66 $46.66 31
2024-07-03 $46.54 $46.54 $46.54 $46.54 $46.54 3
2024-07-02 $46.44 $46.44 $46.44 $46.44 $46.44 5
2024-07-01 $46.37 $46.37 $46.36 $46.36 $46.36 753
2024-06-28 $46.56 $46.56 $46.56 $46.56 $46.40 7
2024-06-27 $46.59 $46.59 $46.59 $46.59 $46.42 12
2024-06-26 $46.54 $46.54 $46.54 $46.54 $46.38 1
2024-06-25 $46.60 $46.60 $46.60 $46.60 $46.60 46
2024-06-24 $46.60 $46.60 $46.60 $46.60 $46.60 46
2024-06-21 $46.61 $46.61 $46.61 $46.61 $46.61 1
2024-06-20 $46.59 $46.59 $46.59 $46.59 $46.59 20
2024-06-18 $46.61 $46.61 $46.61 $46.61 $46.61 2
2024-06-17 $46.54 $46.54 $46.54 $46.54 $46.54 10
2024-06-14 $46.59 $46.61 $46.59 $46.61 $46.61 447
2024-06-13 $46.63 $46.63 $46.63 $46.63 $46.63 1
2024-06-12 $46.54 $46.54 $46.54 $46.54 $46.54 54
2024-06-11 $46.43 $46.43 $46.42 $46.42 $46.42 247
2024-06-10 $46.38 $46.38 $46.35 $46.37 $46.37 1,502
2024-06-07 $46.37 $46.39 $46.37 $46.37 $46.37 286
2024-06-06 $46.52 $46.53 $46.52 $46.53 $46.53 162
2024-06-05 $46.51 $46.56 $46.51 $46.56 $46.56 1,290
2024-06-04 $46.48 $46.48 $46.48 $46.48 $46.48 40
2024-06-03 $46.41 $46.41 $46.41 $46.41 $46.41 5
2024-05-31 $46.49 $46.50 $46.48 $46.50 $46.32 855
2024-05-30 $46.41 $46.43 $46.41 $46.43 $46.24 2,490
2024-05-29 $46.34 $46.34 $46.34 $46.34 $46.16 14
2024-05-28 $46.45 $46.45 $46.38 $46.39 $46.20 2,750
2024-05-24 $46.43 $46.43 $46.43 $46.43 $46.25 31
2024-05-23 $46.45 $46.45 $46.39 $46.43 $46.24 2,854
2024-05-22 $46.50 $46.50 $46.48 $46.48 $46.30 1,180
2024-05-21 $46.51 $46.51 $46.51 $46.51 $46.33 26
2024-05-20 $46.49 $46.49 $46.49 $46.49 $46.30 33
2024-05-17 $46.50 $46.50 $46.50 $46.50 $46.32 3
2024-05-16 $46.52 $46.52 $46.52 $46.52 $46.33 20
2024-05-15 $46.55 $46.55 $46.55 $46.55 $46.37 52
2024-05-14 $46.41 $46.41 $46.41 $46.41 $46.23 4
2024-05-13 $46.39 $46.47 $46.36 $46.36 $46.18 1,988
2024-05-10 $46.37 $46.37 $46.37 $46.37 $46.19 1
2024-05-09 $46.39 $46.43 $46.39 $46.43 $46.25 159
2024-05-08 $46.41 $46.41 $46.41 $46.41 $46.23 16
2024-05-07 $46.39 $46.39 $46.39 $46.39 $46.21 115
2024-05-06 $46.40 $46.40 $46.40 $46.40 $46.22 120
2024-05-03 $46.39 $46.39 $46.39 $46.39 $46.21 121
2024-05-02 $46.27 $46.27 $46.27 $46.27 $46.09 2
2024-05-01 $46.15 $46.15 $46.15 $46.15 $45.97 108
2024-04-30 $46.24 $46.24 $46.23 $46.23 $45.86 107
2024-04-29 $46.31 $46.31 $46.31 $46.31 $45.94 4
2024-04-26 $46.25 $46.25 $46.25 $46.25 $46.25 111
2024-04-25 $46.21 $46.21 $46.21 $46.21 $46.21 2
2024-04-24 $46.25 $46.25 $46.25 $46.25 $46.25 3
2024-04-23 $46.29 $46.29 $46.29 $46.29 $46.29 41
2024-04-22 $46.22 $46.22 $46.22 $46.22 $46.22 58
2024-04-19 $46.18 $46.18 $46.18 $46.18 $46.18 5
2024-04-18 $46.13 $46.15 $46.13 $46.15 $46.15 716
2024-04-17 $46.18 $46.18 $46.18 $46.18 $46.18 11
2024-04-16 $46.10 $46.10 $46.10 $46.10 $46.10 103
2024-04-15 $46.15 $46.15 $46.15 $46.15 $46.15 41
2024-04-12 $46.27 $46.28 $46.27 $46.28 $46.28 370
2024-04-11 $46.22 $46.23 $46.22 $46.23 $46.23 114
2024-04-10 $46.24 $46.24 $46.20 $46.20 $46.20 159
2024-04-09 $46.47 $46.47 $46.47 $46.47 $46.47 11
2024-04-08 $46.40 $46.40 $46.40 $46.40 $46.40 211
2024-04-05 $46.48 $46.48 $46.45 $46.45 $46.45 190
2024-04-04 $46.51 $46.51 $46.51 $46.51 $46.51 37
2024-04-03 $46.43 $46.47 $46.43 $46.47 $46.47 212
2024-04-02 $46.43 $46.43 $46.43 $46.43 $46.43 104
2024-04-01 $46.43 $46.43 $46.43 $46.43 $46.43 356
2024-03-28 $46.71 $46.71 $46.71 $46.71 $46.55 36
2024-03-27 $46.73 $46.73 $46.73 $46.73 $46.57 104
2024-03-26 $46.64 $46.64 $46.64 $46.64 $46.48 106
2024-03-25 $46.66 $46.66 $46.66 $46.66 $46.50 120
2024-03-22 $46.69 $46.69 $46.69 $46.69 $46.53 107
2024-03-21 $46.64 $46.64 $46.64 $46.64 $46.48 105
2024-03-20 $46.63 $46.63 $46.63 $46.63 $46.46 101
2024-03-19 $46.53 $46.53 $46.53 $46.53 $46.37 114
2024-03-18 $46.47 $46.47 $46.47 $46.47 $46.47 7
2024-03-15 $46.48 $46.48 $46.48 $46.48 $46.48 183
2024-03-14 $46.50 $46.50 $46.50 $46.50 $46.50 46
2024-03-13 $46.58 $46.58 $46.58 $46.58 $46.58 144
2024-03-12 $46.59 $46.59 $46.59 $46.59 $46.59 279
2024-03-11 $46.67 $46.67 $46.65 $46.65 $46.65 216
2024-03-08 $46.70 $46.79 $46.70 $46.70 $46.70 1,291
2024-03-07 $46.61 $46.70 $46.61 $46.65 $46.65 5,022
2024-03-06 $46.55 $46.55 $46.55 $46.55 $46.55 169
2024-03-05 $46.55 $46.55 $46.53 $46.53 $46.53 169
2024-03-04 $46.46 $46.46 $46.46 $46.46 $46.46 24
2024-03-01 $46.50 $46.51 $46.50 $46.51 $46.51 6,953
2024-02-29 $46.54 $46.54 $46.54 $46.54 $46.38 15
2024-02-28 $46.52 $46.54 $46.52 $46.54 $46.38 143
2024-02-27 $46.51 $46.51 $46.51 $46.51 $46.35 36
2024-02-26 $46.51 $46.51 $46.51 $46.51 $46.34 6
2024-02-23 $46.57 $46.57 $46.57 $46.57 $46.40 109
2024-02-22 $46.58 $46.58 $46.56 $46.56 $46.39 116
2024-02-21 $46.61 $46.61 $46.57 $46.57 $46.40 185
2024-02-20 $46.62 $46.62 $46.62 $46.62 $46.45 71
2024-02-16 $46.53 $46.53 $46.53 $46.53 $46.37 2
2024-02-15 $46.63 $46.63 $46.63 $46.63 $46.46 14
2024-02-14 $46.54 $46.54 $46.54 $46.54 $46.38 70
2024-02-13 $46.50 $46.50 $46.44 $46.44 $46.27 1,978
2024-02-12 $46.67 $46.67 $46.67 $46.67 $46.50 446
2024-02-09 $46.63 $46.63 $46.63 $46.63 $46.46 4
2024-02-08 $46.64 $46.64 $46.64 $46.64 $46.48 80
2024-02-07 $46.73 $46.73 $46.68 $46.68 $46.52 105
2024-02-06 $46.72 $46.72 $46.70 $46.71 $46.54 204
2024-02-05 $46.63 $46.63 $46.63 $46.63 $46.46 22
2024-02-02 $46.72 $46.74 $46.67 $46.74 $46.57 959
2024-02-01 $46.89 $46.89 $46.89 $46.89 $46.72 38
2024-01-31 $46.99 $46.99 $46.93 $46.93 $46.60 205
2024-01-30 $46.86 $46.86 $46.82 $46.84 $46.51 558
2024-01-29 $46.85 $46.85 $46.85 $46.85 $46.52 5
2024-01-26 $46.78 $46.78 $46.78 $46.78 $46.45 5
2024-01-25 $46.76 $46.82 $46.76 $46.82 $46.49 112
2024-01-24 $46.79 $46.79 $46.70 $46.70 $46.37 202
2024-01-23 $46.74 $46.74 $46.74 $46.74 $46.41 5
2024-01-22 $46.74 $46.74 $46.74 $46.74 $46.74 96
2024-01-19 $46.70 $46.70 $46.70 $46.70 $46.70 305
2024-01-18 $46.73 $46.73 $46.73 $46.73 $46.73 14
2024-01-17 $46.71 $46.71 $46.71 $46.71 $46.71 245
2024-01-16 $46.90 $46.90 $46.80 $46.81 $46.81 516
2024-01-12 $46.93 $46.93 $46.93 $46.93 $46.93 304
2024-01-11 $46.83 $46.83 $46.83 $46.83 $46.83 65
2024-01-10 $46.72 $46.72 $46.66 $46.66 $46.66 152
2024-01-09 $46.63 $46.67 $46.63 $46.67 $46.67 2,945
2024-01-08 $46.60 $46.66 $46.60 $46.64 $46.64 390
2024-01-05 $46.59 $46.59 $46.55 $46.55 $46.55 213
2024-01-04 $46.60 $46.60 $46.59 $46.59 $46.59 984
2024-01-03 $46.64 $46.64 $46.64 $46.64 $46.64 329
2024-01-02 $46.65 $46.65 $46.65 $46.65 $46.65 48
2023-12-29 $46.77 $46.80 $46.76 $46.78 $46.78 1,340
2023-12-28 $46.76 $46.76 $46.76 $46.76 $46.76 3
2023-12-27 $46.77 $46.78 $46.77 $46.78 $46.78 178
2023-12-26 $46.83 $46.86 $46.83 $46.86 $46.67 245
2023-12-22 $46.86 $46.86 $46.86 $46.86 $46.67 46
2023-12-21 $46.84 $46.95 $46.83 $46.84 $46.65 4,846
2023-12-20 $46.77 $46.80 $46.77 $46.80 $46.61 449
2023-12-19 $46.72 $46.72 $46.72 $46.72 $46.53 4
2023-12-18 $46.72 $46.72 $46.67 $46.69 $46.50 2,568
2023-12-15 $46.70 $46.70 $46.70 $46.70 $46.52 64
2023-12-14 $46.72 $46.72 $46.72 $46.72 $46.53 110
2023-12-13 $46.62 $46.62 $46.62 $46.62 $46.44 33
2023-12-12 $46.26 $46.26 $46.26 $46.26 $46.07 136
2023-12-11 $46.21 $46.21 $46.21 $46.21 $46.02 67
2023-12-08 $46.22 $46.22 $46.22 $46.22 $46.22 85
2023-12-07 $46.36 $46.36 $46.36 $46.36 $46.36 29
2023-12-06 $46.30 $46.30 $46.30 $46.30 $46.30 7
2023-12-05 $46.31 $46.31 $46.31 $46.31 $46.31 30
2023-12-04 $46.27 $46.27 $46.23 $46.27 $46.27 3,902
2023-12-01 $46.30 $46.30 $46.30 $46.30 $46.30 124
2023-11-30 $46.31 $46.31 $46.31 $46.31 $46.14 77
2023-11-29 $46.36 $46.36 $46.36 $46.36 $46.19 1
2023-11-28 $46.25 $46.25 $46.25 $46.25 $46.08 129
2023-11-27 $46.11 $46.11 $46.11 $46.11 $45.94 17
2023-11-24 $46.01 $46.01 $46.01 $46.01 $45.84 8
2023-11-22 $46.01 $46.06 $46.01 $46.06 $45.89 1,051
2023-11-21 $45.99 $46.01 $45.88 $46.01 $45.84 1,338
2023-11-20 $45.95 $45.95 $45.95 $45.95 $45.78 48
2023-11-17 $45.94 $45.94 $45.94 $45.94 $45.77 119
2023-11-16 $45.93 $45.93 $45.93 $45.93 $45.77 218
2023-11-15 $45.81 $45.81 $45.81 $45.81 $45.64 10
2023-11-14 $45.89 $45.89 $45.89 $45.89 $45.72 6
2023-11-13 $45.59 $45.59 $45.59 $45.59 $45.43 95
2023-11-10 $45.57 $45.58 $45.57 $45.58 $45.42 233
2023-11-09 $45.52 $45.52 $45.52 $45.52 $45.35 103
2023-11-08 $45.66 $45.66 $45.66 $45.66 $45.49 33
2023-11-07 $45.64 $45.64 $45.64 $45.64 $45.64 7
2023-11-06 $45.56 $45.56 $45.56 $45.56 $45.56 98
2023-11-03 $45.67 $45.67 $45.67 $45.67 $45.67 173
2023-11-02 $45.52 $45.52 $45.52 $45.52 $45.52 9
2023-11-01 $45.37 $45.46 $45.37 $45.46 $45.46 981
2023-10-31 $45.41 $45.41 $45.41 $45.41 $45.24 13
2023-10-30 $45.44 $45.44 $45.42 $45.42 $45.24 14,439
2023-10-27 $45.47 $45.47 $45.47 $45.47 $45.47 15
2023-10-26 $45.44 $45.44 $45.44 $45.44 $45.44 4
2023-10-25 $45.35 $45.35 $45.35 $45.35 $45.35 3
2023-10-24 $45.41 $45.41 $45.41 $45.41 $45.41 7
2023-10-23 $45.39 $45.40 $45.39 $45.40 $45.40 210
2023-10-20 $45.32 $45.32 $45.32 $45.32 $45.32 82
2023-10-19 $45.18 $45.19 $45.18 $45.19 $45.19 1,001
2023-10-18 $45.17 $45.17 $45.17 $45.17 $45.17 18
2023-10-17 $45.33 $45.33 $45.26 $45.26 $45.26 230
2023-10-16 $45.42 $45.54 $45.42 $45.50 $45.50 6,249
2023-10-13 $45.50 $45.50 $45.50 $45.50 $45.50 313
2023-10-12 $45.49 $45.49 $45.47 $45.47 $45.47 115
2023-10-11 $45.58 $45.58 $45.56 $45.56 $45.56 419
2023-10-10 $45.54 $45.57 $45.54 $45.57 $45.57 404
2023-10-09 $45.58 $45.58 $45.58 $45.58 $45.58 19
2023-10-06 $45.36 $45.36 $45.36 $45.36 $45.36 9
2023-10-05 $45.40 $45.40 $45.36 $45.38 $45.38 1,281
2023-10-04 $45.33 $45.37 $45.30 $45.37 $45.37 85,140
2023-10-03 $45.19 $45.22 $44.90 $45.22 $45.22 6,820
2023-10-02 $45.35 $45.35 $45.35 $45.35 $45.35 102
2023-09-29 $45.58 $45.58 $45.58 $45.58 $45.46 5
2023-09-28 $45.59 $45.60 $45.59 $45.59 $45.46 7,096
2023-09-27 $45.59 $45.59 $45.49 $45.49 $45.37 108
2023-09-26 $45.60 $45.60 $45.57 $45.57 $45.45 131
2023-09-25 $45.61 $45.61 $45.61 $45.61 $45.49 143
2023-09-22 $45.66 $45.66 $45.66 $45.66 $45.54 4
2023-09-21 $45.58 $45.58 $45.58 $45.58 $45.46 178
2023-09-20 $45.63 $45.63 $45.63 $45.63 $45.51 2
2023-09-19 $45.69 $45.69 $45.67 $45.67 $45.54 105
2023-09-18 $45.68 $45.73 $45.68 $45.73 $45.60 500
2023-09-15 $45.73 $45.73 $45.73 $45.73 $45.61 76
2023-09-14 $45.75 $45.75 $45.75 $45.75 $45.63 29
2023-09-13 $45.75 $45.75 $45.75 $45.75 $45.63 89
2023-09-12 $45.70 $45.70 $45.70 $45.70 $45.58 7
2023-09-11 $45.75 $45.75 $45.75 $45.75 $45.63 42
2023-09-08 $45.80 $45.80 $45.76 $45.76 $45.64 2,503
2023-09-07 $45.72 $45.76 $45.72 $45.76 $45.63 342
2023-09-06 $45.65 $45.65 $45.65 $45.65 $45.53 12
2023-09-05 $45.73 $45.73 $45.73 $45.73 $45.61 35
2023-09-01 $45.82 $45.82 $45.82 $45.82 $45.70 209
2023-08-31 $46.04 $46.04 $46.01 $46.03 $45.75 861
2023-08-30 $45.97 $45.97 $45.97 $45.97 $45.69 3
2023-08-29 $46.00 $46.00 $45.99 $45.99 $45.71 21,820
2023-08-28 $45.84 $45.84 $45.84 $45.84 $45.56 34
2023-08-25 $45.78 $45.78 $45.78 $45.78 $45.50 28
2023-08-24 $45.81 $45.81 $45.81 $45.81 $45.54 19,964
2023-08-23 $45.85 $45.85 $45.85 $45.85 $45.58 6
2023-08-22 $45.69 $45.69 $45.69 $45.69 $45.42 3
2023-08-21 $45.71 $45.71 $45.71 $45.71 $45.43 7
2023-08-18 $45.79 $45.79 $45.79 $45.79 $45.51 14
2023-08-17 $45.70 $45.72 $45.70 $45.72 $45.45 589
2023-08-16 $45.72 $45.72 $45.72 $45.72 $45.72 180
2023-08-15 $45.78 $45.78 $45.78 $45.78 $45.78 11
2023-08-14 $45.80 $45.80 $45.80 $45.80 $45.80 152
2023-08-11 $45.86 $45.86 $45.86 $45.86 $45.86 12
2023-08-10 $45.94 $45.94 $45.94 $45.94 $45.94 3
2023-08-09 $46.03 $46.03 $46.03 $46.03 $46.03 10
2023-08-08 $46.06 $46.06 $46.06 $46.06 $46.06 13
2023-08-07 $46.03 $46.03 $46.03 $46.03 $46.03 32
2023-08-04 $46.00 $46.00 $46.00 $46.00 $46.00 6
2023-08-03 $45.84 $45.84 $45.84 $45.84 $45.84 5
2023-08-02 $45.88 $45.88 $45.88 $45.88 $45.88 21
2023-08-01 $45.91 $45.91 $45.91 $45.91 $45.91 4
2023-07-31 $46.15 $46.15 $46.15 $46.15 $46.00 9
2023-07-28 $46.10 $46.10 $46.10 $46.10 $45.94 18
2023-07-27 $46.06 $46.07 $45.99 $45.99 $45.84 519
2023-07-26 $46.00 $46.14 $46.00 $46.14 $45.98 405
2023-07-25 $46.02 $46.02 $46.02 $46.02 $45.86 5
2023-07-24 $46.04 $46.04 $46.04 $46.04 $46.04 66
2023-07-21 $46.09 $46.09 $46.09 $46.09 $46.09 14
2023-07-20 $46.05 $46.05 $46.05 $46.05 $46.05 50
2023-07-19 $46.13 $46.13 $46.13 $46.13 $46.13 4
2023-07-18 $46.09 $46.09 $46.09 $46.09 $46.09 20
2023-07-17 $46.05 $46.05 $46.05 $46.05 $46.05 61
2023-07-14 $46.01 $46.01 $46.01 $46.01 $46.01 26
2023-07-13 $46.19 $46.19 $46.19 $46.19 $46.19 27
2023-07-12 $46.03 $46.03 $46.03 $46.03 $46.03 42
2023-07-11 $45.85 $45.85 $45.85 $45.85 $45.85 83
2023-07-10 $45.77 $45.80 $45.77 $45.80 $45.80 107
2023-07-07 $45.72 $45.72 $45.69 $45.69 $45.69 331
2023-07-06 $45.65 $45.65 $45.65 $45.65 $45.65 11
2023-07-05 $45.78 $45.78 $45.78 $45.78 $45.78 4
2023-07-03 $45.82 $45.82 $45.82 $45.82 $45.82 14
2023-06-30 $46.02 $46.02 $46.02 $46.02 $45.87 16
2023-06-29 $45.95 $45.98 $45.95 $45.98 $45.82 320
2023-06-28 $46.09 $46.09 $46.09 $46.09 $45.94 24
2023-06-27 $45.99 $45.99 $45.99 $45.99 $45.84 9
2023-06-26 $46.06 $46.06 $46.06 $46.06 $45.91 20
2023-06-23 $46.00 $46.00 $46.00 $46.00 $45.85 89
2023-06-22 $45.97 $45.97 $45.97 $45.97 $45.82 8
2023-06-21 $46.04 $46.04 $46.04 $46.04 $45.89 7
2023-06-20 $46.06 $46.06 $46.06 $46.06 $45.90 56
2023-06-16 $46.00 $46.00 $46.00 $46.00 $46.00 91
2023-06-15 $46.06 $46.06 $46.06 $46.06 $46.06 31
2023-06-14 $45.90 $45.90 $45.90 $45.90 $45.90 3
2023-06-13 $45.99 $45.99 $45.90 $45.90 $45.90 1,321
2023-06-12 $45.98 $45.98 $45.98 $45.98 $45.98 49
2023-06-09 $45.90 $45.90 $45.90 $45.90 $45.90 510
2023-06-08 $46.01 $46.01 $46.01 $46.01 $46.01 30
2023-06-07 $45.88 $45.90 $45.87 $45.90 $45.90 2,563
2023-06-06 $46.00 $46.00 $46.00 $46.00 $46.00 13
2023-06-05 $46.07 $46.07 $46.04 $46.04 $46.04 1,060
2023-06-02 $46.15 $46.15 $46.06 $46.06 $46.06 1,581
2023-06-01 $46.16 $46.16 $46.16 $46.16 $46.16 46
2023-05-31 $46.24 $46.24 $46.24 $46.24 $46.09 101
2023-05-30 $46.12 $46.17 $46.12 $46.17 $46.02 534
2023-05-26 $46.00 $46.00 $46.00 $46.00 $45.85 8
2023-05-25 $46.03 $46.03 $45.99 $45.99 $45.84 679
2023-05-24 $46.11 $46.11 $46.11 $46.11 $45.97 3
2023-05-23 $46.17 $46.18 $46.17 $46.18 $46.04 369
2023-05-22 $46.15 $46.15 $46.15 $46.15 $46.01 8
2023-05-19 $46.21 $46.21 $46.15 $46.15 $46.15 897
2023-05-18 $46.18 $46.18 $46.18 $46.18 $46.18 6
2023-05-17 $46.25 $46.25 $46.25 $46.25 $46.25 14
2023-05-16 $46.30 $46.30 $46.30 $46.30 $46.30 10
2023-05-15 $46.39 $46.39 $46.39 $46.39 $46.39 27
2023-05-12 $46.42 $46.42 $46.42 $46.42 $46.42 18
2023-05-11 $46.59 $46.59 $46.53 $46.53 $46.53 151
2023-05-10 $46.48 $46.51 $46.48 $46.51 $46.51 434
2023-05-09 $46.35 $46.35 $46.32 $46.32 $46.32 2,684
2023-05-08 $46.36 $46.36 $46.33 $46.33 $46.33 133
2023-05-05 $46.42 $46.42 $46.42 $46.42 $46.42 24
2023-05-04 $46.57 $46.57 $46.57 $46.57 $46.57 10
2023-05-03 $46.56 $46.56 $46.56 $46.56 $46.56 50
2023-05-02 $46.44 $46.44 $46.44 $46.44 $46.44 105
2023-05-01 $46.34 $46.34 $46.29 $46.29 $46.29 888
2023-04-28 $46.48 $46.54 $46.48 $46.54 $46.45 31,853
2023-04-27 $46.41 $46.41 $46.41 $46.41 $46.32 14
2023-04-26 $46.48 $46.52 $46.48 $46.52 $46.43 2,529
2023-04-25 $46.56 $46.66 $46.56 $46.58 $46.49 63,953
2023-04-24 $46.43 $46.43 $46.42 $46.42 $46.34 2,598
2023-04-21 $46.37 $46.37 $46.35 $46.35 $46.35 436
2023-04-20 $46.33 $46.41 $46.33 $46.34 $46.34 32,136
2023-04-19 $46.25 $46.25 $46.23 $46.23 $46.23 273
2023-04-18 $46.33 $46.33 $46.32 $46.32 $46.32 1,621
2023-04-17 $46.30 $46.41 $46.30 $46.30 $46.30 973
2023-04-14 $46.40 $46.40 $46.40 $46.40 $46.40 45
2023-04-13 $46.50 $46.50 $46.50 $46.50 $46.50 11
2023-04-12 $46.47 $46.47 $46.41 $46.41 $46.41 475
2023-04-11 $46.35 $46.35 $46.35 $46.35 $46.35 41
2023-04-10 $46.38 $46.38 $46.38 $46.38 $46.38 292
2023-04-06 $46.53 $46.53 $46.47 $46.47 $46.47 471
2023-04-05 $46.54 $46.54 $46.54 $46.54 $46.54 72
2023-04-04 $46.52 $46.52 $46.52 $46.52 $46.52 73
2023-04-03 $46.36 $46.47 $46.36 $46.47 $46.47 148
2023-03-31 $46.34 $46.40 $46.34 $46.40 $46.28 1,018
2023-03-30 $46.21 $46.21 $46.21 $46.21 $46.10 45
2023-03-29 $46.11 $46.20 $46.11 $46.20 $46.08 837
2023-03-28 $46.11 $46.11 $46.11 $46.11 $46.00 36
2023-03-27 $46.15 $46.15 $46.15 $46.15 $46.04 120
2023-03-24 $46.43 $46.43 $46.43 $46.43 $46.32 58
2023-03-23 $46.36 $46.36 $46.36 $46.36 $46.25 110
2023-03-22 $46.29 $46.29 $46.29 $46.29 $46.18 111
2023-03-21 $46.04 $46.04 $46.04 $46.04 $45.93 24
2023-03-20 $45.95 $45.95 $45.95 $45.95 $45.84 155
2023-03-17 $46.06 $46.06 $46.06 $46.06 $45.95 23
2023-03-16 $45.81 $45.81 $45.81 $45.81 $45.70 57
2023-03-15 $45.88 $45.92 $45.88 $45.92 $45.80 199
2023-03-14 $45.71 $45.79 $45.65 $45.79 $45.68 680
2023-03-13 $45.78 $45.78 $45.78 $45.78 $45.67 129
2023-03-10 $45.72 $45.79 $45.72 $45.79 $45.68 460
2023-03-09 $45.54 $45.57 $45.54 $45.57 $45.46 113
2023-03-08 $45.44 $45.44 $45.44 $45.44 $45.33 62
2023-03-07 $45.50 $45.50 $45.50 $45.50 $45.39 43
2023-03-06 $45.64 $45.64 $45.64 $45.64 $45.53 38
2023-03-03 $45.65 $45.67 $45.65 $45.67 $45.56 300
2023-03-02 $45.47 $45.55 $45.47 $45.55 $45.44 305
2023-03-01 $45.52 $45.52 $45.52 $45.52 $45.41 37
2023-02-28 $45.75 $45.76 $45.75 $45.76 $45.55 1,733
2023-02-27 $45.76 $45.76 $45.76 $45.76 $45.55 192
2023-02-24 $45.71 $45.71 $45.71 $45.71 $45.51 38
2023-02-23 $45.83 $45.83 $45.83 $45.83 $45.63 6
2023-02-22 $45.79 $45.79 $45.78 $45.78 $45.57 120
2023-02-21 $45.76 $45.76 $45.76 $45.76 $45.56 121
2023-02-17 $45.84 $45.94 $45.84 $45.94 $45.94 214
2023-02-16 $45.89 $45.89 $45.88 $45.88 $45.88 335
2023-02-15 $45.91 $45.91 $45.87 $45.90 $45.90 2,516
2023-02-14 $45.94 $45.94 $45.94 $45.94 $45.94 23
2023-02-13 $46.00 $46.05 $46.00 $46.02 $46.02 661
2023-02-10 $46.04 $46.05 $46.03 $46.03 $46.03 324
2023-02-09 $46.09 $46.09 $46.09 $46.09 $46.09 75
2023-02-08 $46.16 $46.16 $46.16 $46.16 $46.16 125
2023-02-07 $46.14 $46.15 $45.97 $46.15 $46.15 3,223
2023-02-06 $46.16 $46.17 $46.14 $46.14 $46.14 657
2023-02-03 $46.32 $46.32 $46.32 $46.32 $46.32 299
2023-02-02 $46.57 $46.57 $46.55 $46.55 $46.55 195
2023-02-01 $46.51 $46.51 $46.51 $46.51 $46.51 81
2023-01-31 $46.43 $46.43 $46.43 $46.43 $46.34 76
2023-01-30 $46.27 $46.27 $46.27 $46.27 $46.19 62
2023-01-27 $46.35 $46.35 $46.34 $46.34 $46.25 1,453
2023-01-26 $46.39 $46.39 $46.37 $46.37 $46.29 1,310
2023-01-25 $46.39 $46.39 $46.39 $46.39 $46.39 12
2023-01-24 $46.37 $46.37 $46.37 $46.37 $46.37 19
2023-01-23 $46.32 $46.32 $46.32 $46.32 $46.32 163
2023-01-20 $46.38 $46.38 $46.38 $46.38 $46.38 45
2023-01-19 $46.39 $46.59 $46.39 $46.40 $46.40 3,525
2023-01-18 $46.48 $46.48 $46.48 $46.48 $46.48 280
2023-01-17 $46.24 $46.54 $46.24 $46.28 $46.28 3,848
2023-01-13 $46.23 $46.23 $46.23 $46.23 $46.23 138
2023-01-12 $46.19 $46.29 $46.19 $46.29 $46.29 262
2023-01-11 $46.13 $46.13 $46.13 $46.13 $46.13 195
2023-01-10 $46.05 $46.05 $46.05 $46.05 $46.05 29
2023-01-09 $46.09 $46.09 $46.09 $46.09 $46.09 62
2023-01-06 $46.03 $46.03 $46.03 $46.03 $46.03 190
2023-01-05 $45.75 $45.75 $45.75 $45.75 $45.75 135
2023-01-04 $45.83 $45.83 $45.83 $45.83 $45.83 235
2023-01-03 $45.75 $45.75 $45.75 $45.75 $45.75 163
2022-12-30 $45.68 $45.70 $45.66 $45.70 $45.70 525
2022-12-29 $45.76 $45.76 $45.76 $45.76 $45.76 37
2022-12-28 $45.68 $45.68 $45.68 $45.68 $45.68 119
2022-12-27 $45.70 $45.70 $45.70 $45.70 $45.70 29
2022-12-23 $46.08 $46.08 $46.08 $46.08 $45.85 128
2022-12-22 $46.11 $46.11 $46.11 $46.11 $45.88 125
2022-12-21 $46.08 $46.11 $46.04 $46.11 $45.87 11,795
2022-12-20 $45.99 $45.99 $45.99 $45.99 $45.76 85
2022-12-19 $46.09 $46.09 $45.81 $46.07 $45.84 3,707
2022-12-16 $46.19 $46.19 $46.19 $46.19 $45.96 92
2022-12-15 $46.16 $46.19 $45.99 $46.19 $45.96 3,766
2022-12-14 $46.10 $46.17 $46.10 $46.17 $45.94 144
2022-12-13 $46.14 $46.14 $46.12 $46.12 $45.89 166
2022-12-12 $45.99 $45.99 $45.96 $45.96 $45.73 378
2022-12-09 $46.04 $46.04 $46.01 $46.01 $45.78 230
2022-12-08 $46.08 $46.08 $46.03 $46.05 $45.81 609
2022-12-07 $46.05 $46.11 $46.04 $46.11 $45.88 460
2022-12-06 $45.95 $45.97 $45.95 $45.96 $45.73 562
2022-12-05 $45.95 $45.99 $45.94 $45.95 $45.72 3,694
2022-12-02 $45.93 $46.12 $45.92 $46.12 $45.89 859
2022-12-01 $45.99 $46.07 $45.99 $46.07 $45.84 666
2022-11-30 $45.75 $46.00 $45.75 $46.00 $45.68 6,880
2022-11-29 $45.84 $45.84 $45.79 $45.79 $45.47 1,437
2022-11-28 $45.86 $45.86 $45.86 $45.86 $45.55 23
2022-11-25 $45.90 $45.90 $45.90 $45.90 $45.90 31
2022-11-23 $45.83 $46.03 $45.82 $45.87 $45.87 3,545
2022-11-22 $45.76 $45.78 $45.76 $45.78 $45.78 613
2022-11-21 $45.72 $45.72 $45.72 $45.72 $45.72 36
2022-11-18 $45.78 $45.78 $45.75 $45.75 $45.75 940
2022-11-17 $45.70 $45.76 $45.70 $45.76 $45.76 142
2022-11-16 $45.83 $45.85 $45.83 $45.85 $45.85 858
2022-11-15 $45.81 $45.81 $45.81 $45.81 $45.81 20
2022-11-14 $45.66 $45.66 $45.64 $45.64 $45.64 1,465
2022-11-11 $45.71 $45.72 $45.71 $45.72 $45.72 323
2022-11-10 $45.68 $45.71 $45.68 $45.70 $45.70 446
2022-11-09 $45.19 $45.19 $45.16 $45.19 $45.19 582
2022-11-08 $45.13 $45.16 $44.76 $45.16 $45.16 9,005
2022-11-07 $45.07 $45.12 $45.05 $45.08 $45.08 2,835
2022-11-04 $45.12 $45.12 $45.12 $45.12 $45.12 225
2022-11-03 $45.01 $45.01 $44.98 $44.98 $44.98 126
2022-11-02 $45.11 $45.11 $45.02 $45.02 $45.02 409
2022-11-01 $45.11 $45.11 $45.11 $45.11 $45.11 279
2022-10-31 $45.22 $45.29 $45.17 $45.17 $45.08 5,247
2022-10-28 $45.26 $45.26 $45.26 $45.26 $45.17 99
2022-10-27 $45.30 $45.30 $45.27 $45.27 $45.18 920
2022-10-26 $45.17 $45.17 $45.17 $45.17 $45.08 96
2022-10-25 $45.12 $45.12 $45.12 $45.12 $45.03 140
2022-10-24 $44.99 $44.99 $44.99 $44.99 $44.90 65
2022-10-21 $44.95 $44.99 $44.95 $44.99 $44.90 211
2022-10-20 $44.80 $44.80 $44.80 $44.80 $44.71 14
2022-10-19 $44.88 $44.88 $44.88 $44.88 $44.79 57
2022-10-18 $45.10 $45.10 $45.10 $45.10 $45.01 112
2022-10-17 $45.04 $45.04 $45.04 $45.04 $44.95 115
2022-10-14 $44.96 $44.96 $44.96 $44.96 $44.87 252
2022-10-13 $45.08 $45.16 $45.08 $45.11 $45.02 2,425
2022-10-12 $45.15 $45.15 $45.15 $45.15 $45.06 76
2022-10-11 $45.18 $45.18 $45.18 $45.18 $45.09 33
2022-10-10 $45.29 $45.29 $45.23 $45.23 $45.14 1,601
2022-10-07 $45.28 $45.28 $45.28 $45.28 $45.28 54
2022-10-06 $45.44 $45.44 $45.44 $45.44 $45.44 26
2022-10-05 $45.51 $45.51 $45.51 $45.51 $45.51 44
2022-10-04 $45.63 $45.63 $45.61 $45.62 $45.62 442
2022-10-03 $45.50 $45.55 $45.50 $45.51 $45.51 272
2022-09-30 $45.44 $45.44 $45.32 $45.32 $45.32 598
2022-09-29 $45.32 $45.39 $45.25 $45.39 $45.39 13,756
2022-09-28 $45.45 $45.54 $45.45 $45.54 $45.54 4,113
2022-09-27 $45.15 $45.15 $45.15 $45.15 $45.15 455
2022-09-26 $45.43 $45.43 $45.26 $45.26 $45.26 1,322
2022-09-23 $45.54 $45.56 $45.54 $45.56 $45.56 146
2022-09-22 $45.68 $45.68 $45.68 $45.68 $45.68 6
2022-09-21 $45.89 $45.89 $45.89 $45.89 $45.89 14
2022-09-20 $45.91 $45.91 $45.91 $45.91 $45.91 11
2022-09-19 $45.95 $45.98 $45.95 $45.98 $45.98 1,686
2022-09-16 $46.06 $46.06 $46.06 $46.06 $46.06 3,052
2022-09-15 $46.06 $46.06 $46.06 $46.06 $46.06 40
2022-09-14 $46.12 $46.12 $46.10 $46.10 $46.10 702
2022-09-13 $46.11 $46.11 $46.11 $46.11 $46.11 50
2022-09-12 $46.31 $46.31 $46.31 $46.31 $46.31 27
2022-09-09 $46.31 $46.31 $46.31 $46.31 $46.31 10
2022-09-08 $46.31 $46.31 $46.31 $46.31 $46.31 30
2022-09-07 $46.25 $46.32 $46.25 $46.32 $46.32 228,524
2022-09-06 $46.18 $46.18 $46.18 $46.18 $46.18 36
2022-09-02 $46.34 $46.34 $46.34 $46.34 $46.34 21
2022-09-01 $46.26 $46.26 $46.26 $46.26 $46.26 60
2022-08-31 $46.38 $46.38 $46.38 $46.38 $46.29 10
2022-08-30 $46.52 $46.52 $46.52 $46.52 $46.44 14
2022-08-29 $46.53 $46.53 $46.53 $46.53 $46.44 55
2022-08-26 $46.67 $46.67 $46.62 $46.62 $46.62 383
2022-08-25 $46.75 $46.75 $46.75 $46.75 $46.75 8
2022-08-24 $46.59 $46.59 $46.59 $46.59 $46.59 10
2022-08-23 $46.65 $46.65 $46.65 $46.65 $46.65 23
2022-08-22 $46.62 $46.62 $46.62 $46.62 $46.62 41
2022-08-19 $46.76 $46.76 $46.76 $46.76 $46.76 49
2022-08-18 $46.88 $46.88 $46.88 $46.88 $46.88 11
2022-08-17 $46.82 $46.82 $46.82 $46.82 $46.82 28
2022-08-16 $46.96 $46.96 $46.96 $46.96 $46.96 44
2022-08-15 $47.04 $47.04 $47.04 $47.04 $47.04 184
2022-08-12 $47.00 $47.00 $47.00 $47.00 $47.00 132
2022-08-11 $46.87 $46.87 $46.87 $46.87 $46.87 17
2022-08-10 $47.01 $47.01 $46.95 $46.95 $46.95 497
2022-08-09 $46.76 $46.76 $46.76 $46.76 $46.76 9
2022-08-08 $46.85 $46.85 $46.85 $46.85 $46.85 70
2022-08-05 $46.83 $46.83 $46.83 $46.83 $46.83 35
2022-08-04 $47.10 $47.10 $47.10 $47.10 $47.10 37
2022-08-03 $46.88 $46.97 $46.88 $46.97 $46.97 622
2022-08-02 $46.89 $46.89 $46.89 $46.89 $46.89 14
2022-08-01 $47.12 $47.12 $47.12 $47.12 $47.12 82
2022-07-29 $47.24 $47.24 $47.24 $47.24 $47.15 82
2022-07-28 $47.13 $47.20 $47.13 $47.20 $47.11 221
2022-07-27 $46.99 $46.99 $46.99 $46.99 $46.90 93
2022-07-26 $46.86 $46.86 $46.82 $46.82 $46.73 2,582
2022-07-25 $46.88 $46.89 $46.85 $46.85 $46.76 1,675
2022-07-22 $46.90 $46.93 $46.90 $46.93 $46.84 416
2022-07-21 $46.73 $46.73 $46.73 $46.73 $46.64 50
2022-07-20 $46.49 $46.49 $46.49 $46.49 $46.40 45
2022-07-19 $46.55 $46.55 $46.55 $46.55 $46.46 19
2022-07-18 $46.53 $46.53 $46.53 $46.53 $46.45 79
2022-07-15 $46.60 $46.60 $46.60 $46.60 $46.52 23
2022-07-14 $46.38 $46.53 $46.38 $46.53 $46.44 1,555
2022-07-13 $46.56 $46.56 $46.56 $46.56 $46.48 33
2022-07-12 $46.58 $46.58 $46.58 $46.58 $46.49 16
2022-07-11 $46.65 $46.65 $46.57 $46.57 $46.49 63,928
2022-07-08 $46.59 $46.59 $46.59 $46.59 $46.50 35
2022-07-07 $46.65 $46.65 $46.65 $46.65 $46.56 307
2022-07-06 $46.62 $46.62 $46.62 $46.62 $46.53 27
2022-07-05 $46.75 $46.75 $46.75 $46.75 $46.66 68
2022-07-01 $46.71 $46.71 $46.71 $46.71 $46.63 19
2022-06-30 $46.55 $46.55 $46.55 $46.55 $46.39 7
2022-06-29 $46.40 $46.45 $46.40 $46.45 $46.29 1,762
2022-06-28 $46.33 $46.33 $46.33 $46.33 $46.17 14
2022-06-27 $46.36 $46.36 $46.36 $46.36 $46.20 54
2022-06-24 $46.43 $46.45 $46.43 $46.45 $46.29 513
2022-06-23 $46.41 $46.41 $46.41 $46.41 $46.25 15
2022-06-22 $46.27 $46.27 $46.27 $46.27 $46.11 16
2022-06-21 $46.22 $46.22 $46.22 $46.22 $46.06 108
2022-06-17 $46.26 $46.26 $46.26 $46.26 $46.10 25
2022-06-16 $46.22 $46.22 $46.22 $46.22 $46.07 34
2022-06-15 $46.08 $46.24 $46.08 $46.24 $46.08 121
2022-06-14 $45.87 $45.87 $45.87 $45.87 $45.71 80
2022-06-13 $46.22 $46.23 $46.08 $46.08 $45.92 1,394
2022-06-10 $46.50 $46.50 $46.50 $46.50 $46.34 19
2022-06-09 $46.74 $46.74 $46.74 $46.74 $46.58 64
2022-06-08 $46.89 $46.90 $46.86 $46.86 $46.70 7,241
2022-06-07 $46.93 $46.93 $46.93 $46.93 $46.77 24
2022-06-06 $46.90 $46.90 $46.90 $46.90 $46.73 46
2022-06-03 $46.96 $46.96 $46.96 $46.96 $46.79 107
2022-06-02 $47.01 $47.01 $47.01 $47.01 $46.84 30
2022-06-01 $46.99 $46.99 $46.99 $46.99 $46.83 27
2022-05-31 $47.21 $47.21 $47.21 $47.21 $46.98 52
2022-05-27 $47.35 $47.35 $47.35 $47.35 $47.12 12
2022-05-26 $47.28 $47.28 $47.28 $47.28 $47.05 22
2022-05-25 $47.24 $47.24 $47.24 $47.24 $47.01 26
2022-05-24 $47.12 $47.12 $47.12 $47.12 $46.89 9
2022-05-23 $46.92 $46.92 $46.92 $46.92 $46.69 16
2022-05-20 $46.92 $46.95 $46.92 $46.95 $46.72 274
2022-05-19 $46.86 $46.89 $46.86 $46.89 $46.66 512
2022-05-18 $46.80 $46.80 $46.80 $46.80 $46.58 40
2022-05-17 $46.89 $46.89 $46.81 $46.83 $46.60 684
2022-05-16 $46.98 $46.98 $46.98 $46.98 $46.75 65
2022-05-13 $46.83 $46.91 $46.83 $46.91 $46.68 234
2022-05-12 $46.95 $46.95 $46.95 $46.95 $46.72 30
2022-05-11 $46.90 $46.90 $46.90 $46.90 $46.67 61
2022-05-10 $46.88 $46.90 $46.88 $46.90 $46.67 529
2022-05-09 $46.88 $46.88 $46.88 $46.88 $46.65 18
2022-05-06 $46.82 $46.82 $46.73 $46.73 $46.50 1,094
2022-05-05 $46.78 $46.81 $46.78 $46.81 $46.58 712
2022-05-04 $46.97 $46.97 $46.97 $46.97 $46.75 16
2022-05-03 $46.78 $46.78 $46.78 $46.78 $46.55 25
2022-05-02 $46.79 $46.79 $46.79 $46.79 $46.51 77
2022-04-29 $46.83 $46.83 $46.83 $46.83 $46.55 11
2022-04-28 $46.98 $46.98 $46.98 $46.98 $46.69 27
2022-04-27 $47.02 $47.02 $47.02 $47.02 $46.74 58
2022-04-26 $47.13 $47.13 $47.13 $47.13 $46.84 30
2022-04-25 $46.86 $46.86 $46.86 $46.86 $46.57 87
2022-04-22 $46.86 $46.86 $46.86 $46.86 $46.57 70
2022-04-21 $46.82 $46.84 $46.82 $46.84 $46.55 3,282
2022-04-20 $47.03 $47.06 $47.03 $47.03 $46.74 3,272
2022-04-19 $47.05 $47.05 $46.77 $46.94 $46.66 13,831
2022-04-18 $47.17 $47.17 $47.15 $47.15 $46.86 1,502
2022-04-14 $47.22 $47.22 $47.21 $47.21 $46.92 932
2022-04-13 $47.36 $47.36 $47.36 $47.36 $47.07 14
2022-04-12 $47.30 $47.30 $47.30 $47.30 $47.01 16
2022-04-11 $47.15 $47.15 $47.15 $47.15 $46.86 56
2022-04-08 $47.20 $47.21 $47.20 $47.21 $46.92 2,555
2022-04-07 $47.34 $47.35 $47.32 $47.32 $47.03 1,051
2022-04-06 $47.28 $47.28 $47.28 $47.28 $46.99 15
2022-04-05 $47.32 $47.33 $47.32 $47.33 $47.04 297
2022-04-04 $47.48 $47.54 $47.48 $47.54 $47.25 1,648
2022-04-01 $47.48 $47.48 $47.48 $47.48 $47.19 72
2022-03-31 $47.62 $47.62 $47.62 $47.62 $47.28 12
2022-03-30 $47.59 $47.61 $47.59 $47.61 $47.26 308
2022-03-29 $47.59 $47.59 $47.59 $47.59 $47.24 23
2022-03-28 $47.42 $47.42 $47.42 $47.42 $47.08 9
2022-03-25 $47.39 $47.41 $47.38 $47.41 $47.07 315
2022-03-24 $47.59 $47.59 $47.59 $47.59 $47.25 22
2022-03-23 $47.60 $47.60 $47.60 $47.60 $47.25 32
2022-03-22 $47.59 $47.59 $47.59 $47.59 $47.24 20
2022-03-21 $47.56 $47.56 $47.56 $47.56 $47.22 85
2022-03-18 $47.82 $47.82 $47.80 $47.80 $47.45 139
2022-03-17 $47.78 $47.79 $47.78 $47.79 $47.45 311
2022-03-16 $47.70 $47.70 $47.70 $47.70 $47.35 26
2022-03-15 $47.64 $47.64 $47.64 $47.64 $47.30 36
2022-03-14 $47.60 $47.60 $47.56 $47.56 $47.22 487
2022-03-11 $47.81 $47.81 $47.80 $47.80 $47.45 687
2022-03-10 $47.86 $47.86 $47.86 $47.86 $47.52 44
2022-03-09 $47.98 $48.00 $47.98 $48.00 $47.65 524
2022-03-08 $48.18 $48.18 $48.00 $48.00 $47.66 1,191
2022-03-07 $48.16 $48.16 $48.16 $48.16 $47.81 150
2022-03-04 $48.38 $48.38 $48.38 $48.38 $48.03 37
2022-03-03 $48.39 $48.39 $48.39 $48.39 $48.04 31
2022-03-02 $48.38 $48.38 $48.38 $48.38 $48.03 24
2022-03-01 $48.64 $48.64 $48.64 $48.64 $48.29 295
2022-02-28 $48.57 $48.58 $48.56 $48.57 $48.17 3,586
2022-02-25 $48.38 $48.38 $48.38 $48.38 $47.99 33
2022-02-24 $48.38 $48.38 $48.38 $48.38 $47.99 92
2022-02-23 $48.39 $48.39 $48.33 $48.33 $47.94 2,150
2022-02-22 $48.45 $48.45 $48.41 $48.41 $48.01 1,460
2022-02-18 $48.51 $48.51 $48.47 $48.47 $48.07 566
2022-02-17 $48.48 $48.48 $48.48 $48.48 $48.09 19
2022-02-16 $48.48 $48.48 $48.48 $48.48 $48.08 27
2022-02-15 $48.43 $48.43 $48.43 $48.43 $48.03 2
2022-02-14 $48.44 $48.44 $48.44 $48.44 $48.04 41
2022-02-11 $48.55 $48.60 $48.44 $48.57 $48.17 5,037
2022-02-10 $48.57 $48.61 $48.43 $48.43 $48.03 6,422
2022-02-09 $48.78 $48.78 $48.72 $48.72 $48.32 4,689
2022-02-08 $48.82 $48.82 $48.72 $48.72 $48.33 11,645
2022-02-07 $48.75 $48.79 $48.75 $48.76 $48.36 2,683
2022-02-04 $48.68 $48.71 $48.68 $48.71 $48.31 548
2022-02-03 $49.00 $49.00 $48.89 $48.89 $48.49 417
2022-02-02 $48.98 $48.98 $48.98 $48.98 $48.58 124
2022-02-01 $48.95 $48.99 $48.89 $48.94 $48.54 6,491
2022-01-31 $48.95 $49.15 $48.95 $48.96 $48.51 1,231
2022-01-28 $48.92 $49.15 $48.92 $48.94 $48.50 5,993
2022-01-27 $48.92 $48.92 $48.92 $48.92 $48.47 72
2022-01-26 $49.37 $49.37 $48.98 $48.98 $48.53 827
2022-01-25 $49.18 $49.18 $49.11 $49.11 $48.66 141
2022-01-24 $49.17 $49.17 $49.02 $49.16 $48.71 5,361
2022-01-21 $49.24 $49.24 $49.13 $49.13 $48.69 454
2022-01-20 $49.06 $49.06 $49.06 $49.06 $48.61 56
2022-01-19 $49.44 $49.44 $49.09 $49.09 $48.64 1,870
2022-01-18 $49.13 $49.23 $48.95 $49.07 $48.62 7,963
2022-01-14 $49.22 $49.23 $49.22 $49.23 $48.78 188
2022-01-13 $49.32 $49.32 $49.32 $49.32 $48.86 21
2022-01-12 $49.29 $49.29 $49.29 $49.29 $48.84 13
2022-01-11 $49.29 $49.29 $49.29 $49.29 $48.83 18
2022-01-10 $49.28 $49.28 $49.27 $49.27 $48.82 228
2022-01-07 $49.31 $49.31 $49.31 $49.31 $48.86 23
2022-01-06 $49.33 $49.34 $49.33 $49.34 $48.88 55,267
2022-01-05 $49.41 $49.41 $49.41 $49.41 $48.95 12
2022-01-04 $49.52 $49.65 $49.52 $49.53 $49.07 8,403
2022-01-03 $49.48 $49.49 $49.48 $49.49 $49.03 573
2021-12-31 $49.61 $49.61 $49.58 $49.58 $49.13 127
2021-12-30 $49.58 $49.61 $49.56 $49.60 $49.14 6,384
2021-12-29 $49.52 $49.55 $49.51 $49.55 $49.10 4,925
2021-12-28 $49.59 $49.59 $49.59 $49.59 $49.13 32
2021-12-27 $49.64 $49.64 $49.64 $49.64 $49.12 155
2021-12-23 $49.62 $49.62 $49.62 $49.62 $49.11 23
2021-12-22 $49.61 $49.70 $49.61 $49.61 $49.09 4,904
2021-12-21 $49.59 $49.59 $49.59 $49.59 $49.08 1,034
2021-12-20 $49.62 $49.62 $49.62 $49.62 $49.11 35
2021-12-17 $49.63 $49.63 $49.63 $49.63 $49.12 24
2021-12-16 $49.64 $49.64 $49.63 $49.63 $49.11 972
2021-12-15 $49.55 $49.55 $49.55 $49.55 $49.04 29
2021-12-14 $49.52 $49.52 $49.52 $49.52 $49.01 103
2021-12-13 $49.55 $49.55 $49.55 $49.55 $49.04 50
2021-12-10 $49.52 $49.52 $49.52 $49.52 $49.01 12
2021-12-09 $49.49 $49.49 $49.49 $49.49 $48.98 44
2021-12-08 $49.50 $49.50 $49.50 $49.50 $48.99 56
2021-12-07 $49.53 $49.53 $49.53 $49.53 $49.01 29
2021-12-06 $49.52 $49.52 $49.52 $49.52 $49.00 67
2021-12-03 $49.59 $49.59 $49.59 $49.59 $49.08 57
2021-12-02 $49.51 $49.51 $49.51 $49.51 $49.00 48
2021-12-01 $49.56 $49.56 $49.56 $49.56 $49.04 52
2021-11-30 $49.74 $49.74 $49.63 $49.63 $49.07 239
2021-11-29 $49.61 $49.65 $49.61 $49.65 $49.09 809
2021-11-26 $49.59 $49.59 $49.59 $49.59 $49.03 120
2021-11-24 $49.49 $49.49 $49.49 $49.49 $48.93 58
2021-11-23 $49.52 $49.52 $49.52 $49.52 $48.96 50
2021-11-22 $49.55 $49.55 $49.55 $49.55 $48.98 74
2021-11-19 $49.75 $49.76 $49.69 $49.69 $49.13 2,876
2021-11-18 $49.69 $49.69 $49.69 $49.69 $49.13 74
2021-11-17 $49.69 $49.69 $49.69 $49.69 $49.13 78
2021-11-16 $49.65 $49.65 $49.65 $49.65 $49.09 66
2021-11-15 $49.66 $49.66 $49.66 $49.66 $49.10 69
2021-11-12 $49.72 $49.72 $49.72 $49.72 $49.15 45
2021-11-11 $49.69 $49.69 $49.67 $49.67 $49.11 560
2021-11-10 $49.75 $49.75 $49.75 $49.75 $49.19 54
2021-11-09 $49.94 $49.94 $49.94 $49.94 $49.37 82
2021-11-08 $49.91 $49.91 $49.91 $49.91 $49.34 220
2021-11-05 $49.94 $49.99 $49.94 $49.99 $49.42 2,538
2021-11-04 $49.91 $49.91 $49.91 $49.91 $49.34 125
2021-11-03 $49.85 $49.86 $49.79 $49.85 $49.28 4,430
2021-11-02 $49.86 $49.86 $49.86 $49.86 $49.29 78
2021-11-01 $49.77 $49.99 $49.77 $49.78 $49.22 3,445
2021-10-29 $49.85 $49.85 $49.85 $49.85 $49.24 75
2021-10-28 $49.85 $49.85 $49.85 $49.85 $49.24 206
2021-10-27 $49.85 $49.92 $49.85 $49.86 $49.25 9,082
2021-10-26 $49.84 $50.03 $49.84 $49.85 $49.24 1,881
2021-10-25 $49.85 $49.85 $49.85 $49.85 $49.24 78
2021-10-22 $49.83 $49.83 $49.81 $49.81 $49.20 1,157
2021-10-21 $49.81 $49.81 $49.81 $49.81 $49.19 93
2021-10-20 $49.90 $49.90 $49.90 $49.90 $49.29 31
2021-10-19 $49.88 $49.88 $49.88 $49.88 $49.27 90
2021-10-18 $49.88 $49.88 $49.88 $49.88 $49.27 51
2021-10-15 $49.98 $49.98 $49.95 $49.95 $49.34 263
2021-10-14 $50.03 $50.03 $50.02 $50.02 $49.41 534
2021-10-13 $49.97 $49.97 $49.97 $49.97 $49.36 87
2021-10-12 $49.98 $49.98 $49.98 $49.98 $49.36 103
2021-10-11 $49.95 $49.95 $49.95 $49.95 $49.34 35
2021-10-08 $50.01 $50.01 $50.01 $50.01 $49.40 57
2021-10-07 $50.05 $50.05 $50.05 $50.05 $49.44 36
2021-10-06 $50.10 $50.10 $50.10 $50.10 $49.48 41
2021-10-05 $50.11 $50.11 $50.11 $50.11 $49.50 56
2021-10-04 $50.14 $50.14 $50.14 $50.14 $49.53 89
2021-10-01 $50.17 $50.17 $50.17 $50.17 $49.55 46
2021-09-30 $50.13 $50.13 $50.13 $50.13 $49.48 49
2021-09-29 $50.15 $50.15 $50.12 $50.12 $49.47 738
2021-09-28 $50.11 $50.11 $50.11 $50.11 $49.46 47
2021-09-27 $50.16 $50.16 $50.16 $50.16 $49.50 63
2021-09-24 $50.18 $50.18 $50.18 $50.18 $49.52 32
2021-09-23 $50.19 $50.19 $50.19 $50.19 $49.53 31
2021-09-22 $50.26 $50.26 $50.24 $50.24 $49.58 156
2021-09-21 $50.26 $50.26 $50.26 $50.26 $49.61 25
2021-09-20 $50.26 $50.26 $50.26 $50.26 $49.60 74
2021-09-17 $50.24 $50.24 $50.24 $50.24 $49.58 64
2021-09-16 $50.26 $50.26 $50.26 $50.26 $49.60 47
2021-09-15 $50.29 $50.29 $50.29 $50.29 $49.63 42
2021-09-14 $50.29 $50.29 $50.29 $50.29 $49.63 46
2021-09-13 $50.27 $50.27 $50.27 $50.27 $49.62 45
2021-09-10 $50.27 $50.27 $50.26 $50.26 $49.60 234
2021-09-09 $50.28 $50.28 $50.28 $50.28 $49.62 41
2021-09-08 $50.22 $50.24 $50.22 $50.24 $49.58 1,758
2021-09-07 $50.21 $50.22 $50.21 $50.22 $49.56 4,223
2021-09-03 $50.27 $50.27 $50.27 $50.27 $49.62 48
2021-09-02 $50.28 $50.28 $50.28 $50.28 $49.62 17
2021-09-01 $50.27 $50.27 $50.27 $50.27 $49.61 38
2021-08-31 $50.30 $50.30 $50.30 $50.30 $49.61 37
2021-08-30 $50.30 $50.30 $50.29 $50.29 $49.60 232
2021-08-27 $50.29 $50.29 $50.29 $50.29 $49.60 72
2021-08-26 $50.23 $50.24 $50.23 $50.23 $49.54 687
2021-08-25 $50.24 $50.24 $50.24 $50.24 $49.55 21
2021-08-24 $50.27 $50.27 $50.25 $50.25 $49.55 583
2021-08-23 $50.25 $50.26 $50.25 $50.26 $49.57 211
2021-08-20 $50.25 $50.25 $50.24 $50.24 $49.55 624
2021-08-19 $50.25 $50.25 $50.25 $50.25 $49.56 62
2021-08-18 $50.24 $50.24 $50.24 $50.24 $49.54 17
2021-08-17 $50.26 $50.26 $50.26 $50.26 $49.57 66
2021-08-16 $50.28 $50.28 $50.28 $50.28 $49.59 37
2021-08-13 $50.26 $50.26 $50.26 $50.26 $49.57 36
2021-08-12 $50.22 $50.22 $50.22 $50.22 $49.53 113
2021-08-11 $50.23 $50.23 $50.22 $50.22 $49.53 2,238
2021-08-10 $50.19 $50.19 $50.19 $50.19 $49.50 1,245
2021-08-09 $50.23 $50.24 $50.22 $50.22 $49.52 46,702
2021-08-06 $50.27 $50.27 $50.27 $50.27 $49.58 25
2021-08-05 $50.32 $50.32 $50.32 $50.32 $49.63 15
2021-08-04 $50.38 $50.38 $50.38 $50.38 $49.68 27
2021-08-03 $50.41 $50.41 $50.41 $50.41 $49.71 62
2021-08-02 $50.38 $50.38 $50.38 $50.38 $49.69 82
2021-07-30 $50.40 $50.40 $50.40 $50.40 $49.66 26
2021-07-29 $50.38 $50.38 $50.38 $50.38 $49.64 23
2021-07-28 $50.40 $50.40 $50.40 $50.40 $49.66 34
2021-07-27 $50.38 $50.38 $50.38 $50.38 $49.64 44
2021-07-26 $50.36 $50.36 $50.36 $50.36 $49.62 42
2021-07-23 $50.35 $50.35 $50.35 $50.35 $49.61 32
2021-07-22 $50.34 $50.37 $50.34 $50.37 $49.63 198
2021-07-21 $50.32 $50.32 $50.32 $50.32 $49.58 24
2021-07-20 $50.36 $50.36 $50.36 $50.36 $49.62 32
2021-07-19 $50.33 $50.33 $50.33 $50.33 $49.59 34
2021-07-16 $50.28 $50.28 $50.28 $50.28 $49.54 22
2021-07-15 $50.28 $50.28 $50.28 $50.28 $49.54 27
2021-07-14 $50.29 $50.29 $50.29 $50.29 $49.55 22
2021-07-13 $50.24 $50.24 $50.24 $50.24 $49.50 18
2021-07-12 $50.29 $50.29 $50.29 $50.29 $49.55 35
2021-07-09 $50.31 $50.31 $50.31 $50.31 $49.57 34
2021-07-08 $50.35 $50.35 $50.35 $50.35 $49.61 169
2021-07-07 $50.33 $50.33 $50.33 $50.33 $49.59 18
2021-07-06 $50.30 $50.30 $50.30 $50.30 $49.56 34
2021-07-02 $50.27 $50.27 $50.27 $50.27 $49.53 32
2021-07-01 $50.22 $50.22 $50.22 $50.22 $49.48 60
2021-06-30 $50.28 $50.28 $50.28 $50.28 $49.51 17
2021-06-29 $50.27 $50.27 $50.27 $50.27 $49.49 27
2021-06-28 $50.25 $50.25 $50.25 $50.25 $49.47 28
2021-06-25 $50.23 $50.23 $50.23 $50.23 $49.45 22
2021-06-24 $50.24 $50.24 $50.24 $50.24 $49.47 37
2021-06-23 $50.24 $50.24 $50.24 $50.24 $49.46 25
2021-06-22 $50.26 $50.26 $50.26 $50.26 $49.48 25
2021-06-21 $50.21 $50.21 $50.21 $50.21 $49.43 242
2021-06-18 $50.22 $50.22 $50.22 $50.22 $49.44 23
2021-06-17 $50.25 $50.25 $50.25 $50.25 $49.47 28
2021-06-16 $50.39 $50.39 $50.27 $50.27 $49.49 174
2021-06-15 $50.37 $50.37 $50.37 $50.37 $49.59 50
2021-06-14 $50.36 $50.36 $50.36 $50.36 $49.58 52
2021-06-11 $50.39 $50.39 $50.39 $50.39 $49.61 157
2021-06-10 $50.41 $50.41 $50.41 $50.41 $49.63 18
2021-06-09 $50.38 $50.38 $50.38 $50.38 $49.60 111
2021-06-08 $50.36 $50.36 $50.36 $50.36 $49.58 50
2021-06-07 $50.33 $50.33 $50.33 $50.33 $49.55 21
2021-06-04 $50.34 $50.34 $50.34 $50.34 $49.56 30
2021-06-03 $50.28 $50.28 $50.28 $50.28 $49.50 40
2021-06-02 $50.36 $50.36 $50.36 $50.36 $49.58 28
2021-06-01 $50.33 $50.33 $50.33 $50.33 $49.55 64
2021-05-28 $50.37 $50.37 $50.37 $50.37 $49.55 54
2021-05-27 $50.36 $50.36 $50.36 $50.36 $49.54 31
2021-05-26 $50.37 $50.37 $50.37 $50.37 $49.55 35
2021-05-25 $50.38 $50.38 $50.38 $50.38 $49.55 35
2021-05-24 $50.35 $50.35 $50.35 $50.35 $49.53 37
2021-05-21 $50.32 $50.32 $50.32 $50.32 $49.50 18
2021-05-20 $50.33 $50.33 $50.33 $50.33 $49.51 22
2021-05-19 $50.26 $50.26 $50.26 $50.26 $49.44 42
2021-05-18 $50.28 $50.28 $50.28 $50.28 $49.46 48
2021-05-17 $50.28 $50.28 $50.28 $50.28 $49.46 39
2021-05-14 $50.31 $50.31 $50.31 $50.31 $49.49 86
2021-05-13 $50.27 $50.27 $50.27 $50.27 $49.45 30
2021-05-12 $50.21 $50.21 $50.21 $50.21 $49.39 42
2021-05-11 $50.28 $50.28 $50.28 $50.28 $49.46 38
2021-05-10 $50.30 $50.30 $50.30 $50.30 $49.48 86
2021-05-07 $50.31 $50.31 $50.31 $50.31 $49.49 51
2021-05-06 $50.28 $50.28 $50.28 $50.28 $49.46 31
2021-05-05 $50.27 $50.27 $50.27 $50.27 $49.45 115
2021-05-04 $50.24 $50.24 $50.24 $50.24 $49.42 37
2021-05-03 $50.22 $50.22 $50.22 $50.22 $49.40 97
2021-04-30 $50.21 $50.24 $50.21 $50.24 $49.38 406
2021-04-29 $50.22 $50.22 $50.21 $50.21 $49.35 984
2021-04-28 $50.23 $50.23 $50.23 $50.23 $49.37 26
2021-04-27 $50.20 $50.20 $50.20 $50.20 $49.34 22
2021-04-26 $50.21 $50.21 $50.21 $50.21 $49.35 105
2021-04-23 $50.20 $50.20 $50.20 $50.20 $49.34 27
2021-04-22 $50.22 $50.22 $50.20 $50.20 $49.34 877
2021-04-21 $50.21 $50.21 $50.21 $50.21 $49.35 26
2021-04-20 $50.19 $50.19 $50.19 $50.19 $49.34 60
2021-04-19 $50.17 $50.17 $50.17 $50.17 $49.31 49
2021-04-16 $50.16 $50.16 $50.16 $50.16 $49.31 52
2021-04-15 $50.22 $50.22 $50.22 $50.22 $49.36 33
2021-04-14 $50.18 $50.18 $50.18 $50.18 $49.32 33
2021-04-13 $50.20 $50.20 $50.20 $50.20 $49.34 19
2021-04-12 $50.15 $50.15 $50.15 $50.15 $49.29 24
2021-04-09 $50.15 $50.15 $50.15 $50.15 $49.29 32
2021-04-08 $50.17 $50.17 $50.17 $50.17 $49.31 140
2021-04-07 $50.12 $50.12 $50.12 $50.12 $49.27 10
2021-04-06 $50.12 $50.12 $50.12 $50.12 $49.26 26
2021-04-05 $50.04 $50.04 $50.04 $50.04 $49.18 37
2021-04-01 $50.08 $50.08 $50.08 $50.08 $49.22 79
2021-03-31 $50.12 $50.12 $50.12 $50.12 $49.22 19
2021-03-30 $50.08 $50.08 $50.08 $50.08 $49.19 18
2021-03-29 $50.06 $50.06 $50.05 $50.05 $49.16 2,601
2021-03-26 $50.08 $50.08 $50.08 $50.08 $49.19 39
2021-03-25 $50.10 $50.10 $50.10 $50.10 $49.20 57
2021-03-24 $50.08 $50.08 $50.08 $50.08 $49.19 44
2021-03-23 $50.07 $50.07 $50.07 $50.07 $49.17 69
2021-03-22 $50.02 $50.02 $50.02 $50.02 $49.13 17
2021-03-19 $50.02 $50.02 $50.02 $50.02 $49.12 54
2021-03-18 $50.03 $50.03 $50.03 $50.03 $49.13 125
2021-03-17 $50.12 $50.12 $50.12 $50.12 $49.23 38
2021-03-16 $49.94 $49.94 $49.93 $49.93 $49.04 1,474
2021-03-15 $50.01 $50.01 $50.01 $50.01 $49.12 138
2021-03-12 $50.01 $50.01 $49.99 $49.99 $49.09 329
2021-03-11 $50.06 $50.06 $50.06 $50.06 $49.17 30
2021-03-10 $49.94 $50.02 $49.94 $50.02 $49.12 126
2021-03-09 $49.99 $49.99 $49.96 $49.96 $49.07 131
2021-03-08 $49.93 $49.93 $49.93 $49.93 $49.03 98
2021-03-05 $50.06 $50.06 $50.06 $50.06 $49.17 327
2021-03-04 $50.10 $50.10 $50.10 $50.10 $49.21 175
2021-03-03 $50.18 $50.18 $50.18 $50.18 $49.28 29
2021-03-02 $50.25 $50.25 $50.25 $50.25 $49.35 29
2021-03-01 $50.23 $50.23 $50.23 $50.23 $49.33 48
2021-02-26 $50.19 $50.19 $50.19 $50.19 $49.26 47
2021-02-25 $50.12 $50.12 $50.12 $50.12 $49.19 175
2021-02-24 $50.42 $50.42 $50.38 $50.38 $49.45 156
2021-02-23 $50.38 $50.38 $50.38 $50.38 $49.44 26
2021-02-22 $50.37 $50.37 $50.37 $50.37 $49.44 56
2021-02-19 $50.40 $50.40 $50.40 $50.40 $49.47 65
2021-02-18 $50.79 $50.79 $50.43 $50.43 $49.49 1,390
2021-02-17 $50.42 $50.42 $50.42 $50.42 $49.48 43
2021-02-16 $50.44 $50.44 $50.43 $50.43 $49.49 1,039
2021-02-12 $50.48 $50.48 $50.48 $50.48 $49.55 68
2021-02-11 $50.50 $50.50 $50.50 $50.50 $49.56 68
2021-02-10 $50.49 $50.49 $50.49 $50.49 $49.55 80
2021-02-09 $50.47 $50.47 $50.47 $50.47 $49.53 45
2021-02-08 $50.48 $50.48 $50.48 $50.48 $49.54 172
2021-02-05 $50.47 $50.47 $50.47 $50.47 $49.53 39
2021-02-04 $50.47 $50.47 $50.47 $50.47 $49.53 38
2021-02-03 $50.45 $50.46 $50.45 $50.46 $49.52 1,033
2021-02-02 $50.45 $50.45 $50.45 $50.45 $49.51 282
2021-02-01 $50.45 $50.45 $50.45 $50.45 $49.51 67
2021-01-29 $50.44 $50.44 $50.44 $50.44 $49.46 54
2021-01-28 $50.46 $50.46 $50.45 $50.45 $49.47 5,336
2021-01-27 $50.48 $50.48 $50.43 $50.43 $49.46 1,640
2021-01-26 $50.46 $50.46 $50.44 $50.44 $49.47 333
2021-01-25 $50.46 $50.46 $50.46 $50.46 $49.48 33
2021-01-22 $50.45 $50.45 $50.45 $50.45 $49.47 18
2021-01-21 $50.44 $50.44 $50.44 $50.44 $49.46 56
2021-01-20 $50.43 $50.43 $50.43 $50.43 $49.45 13
2021-01-19 $50.44 $50.44 $50.44 $50.44 $49.46 56
2021-01-15 $50.43 $50.43 $50.43 $50.43 $49.45 12
2021-01-14 $50.40 $50.40 $50.40 $50.40 $49.43 44
2021-01-13 $50.43 $50.43 $50.43 $50.43 $49.46 19
2021-01-12 $50.39 $50.39 $50.39 $50.39 $49.42 183
2021-01-11 $50.37 $50.37 $50.37 $50.37 $49.40 58
2021-01-08 $50.38 $50.40 $50.38 $50.40 $49.42 237
2021-01-07 $50.41 $50.41 $50.41 $50.41 $49.44 389
2021-01-06 $50.43 $50.43 $50.43 $50.43 $49.45 140
2021-01-05 $50.47 $50.47 $50.47 $50.47 $49.50 118
2021-01-04 $50.48 $50.48 $50.48 $50.48 $49.51 460
2020-12-31 $50.50 $50.50 $50.50 $50.50 $49.53 21
2020-12-30 $50.47 $50.50 $50.47 $50.50 $49.52 624
2020-12-29 $50.46 $50.47 $50.46 $50.47 $49.49 247
2020-12-28 $50.49 $50.49 $50.49 $50.49 $49.47 88
2020-12-24 $50.48 $50.48 $50.48 $50.48 $49.46 20
2020-12-23 $50.43 $50.46 $50.43 $50.46 $49.44 112
2020-12-22 $50.43 $50.43 $50.43 $50.43 $49.42 344
2020-12-21 $50.35 $50.40 $50.35 $50.39 $49.37 418
2020-12-18 $50.42 $50.42 $50.42 $50.42 $49.41 2,137
2020-12-17 $50.41 $50.41 $50.41 $50.41 $49.39 100
2020-12-16 $50.40 $50.40 $50.40 $50.40 $49.38 1
2020-12-15 $50.39 $50.39 $50.39 $50.39 $49.38 1
2020-12-14 $50.37 $50.37 $50.37 $50.37 $49.36 105
2020-12-11 $50.36 $50.38 $50.36 $50.38 $49.36 105
2020-12-10 $50.33 $50.33 $50.33 $50.33 $49.31 2
2020-12-09 $50.30 $50.30 $50.29 $50.29 $49.28 712
2020-12-08 $50.33 $50.33 $50.33 $50.33 $49.31 1
2020-12-07 $50.35 $50.35 $50.35 $50.35 $49.33 5
2020-12-04 $50.33 $50.33 $50.33 $50.33 $49.32 15
2020-12-03 $50.34 $50.34 $50.34 $50.34 $49.33 15
2020-12-02 $50.33 $50.33 $50.33 $50.33 $49.31 0
2020-12-01 $50.32 $50.32 $50.32 $50.32 $49.31 0
2020-11-30 $50.38 $50.38 $50.38 $50.38 $49.33 0
2020-11-27 $50.34 $50.34 $50.34 $50.34 $49.29 0
2020-11-25 $50.32 $50.32 $50.32 $50.32 $49.27 2
2020-11-24 $50.30 $50.30 $50.30 $50.30 $49.25 2
2020-11-23 $50.29 $50.29 $50.29 $50.29 $49.24 0
2020-11-20 $50.27 $50.27 $50.27 $50.27 $49.22 1
2020-11-19 $50.29 $50.29 $50.29 $50.29 $49.24 1
2020-11-18 $50.25 $50.25 $50.25 $50.25 $49.20 1
2020-11-17 $50.24 $50.24 $50.24 $50.24 $49.19 1
2020-11-16 $50.23 $50.23 $50.23 $50.23 $49.18 1
2020-11-13 $50.22 $50.22 $50.22 $50.22 $49.17 0
2020-11-12 $50.20 $50.20 $50.20 $50.20 $49.15 0
2020-11-11 $50.14 $50.14 $50.14 $50.14 $49.09 1
2020-11-10 $50.17 $50.17 $50.17 $50.17 $49.13 1
2020-11-09 $50.19 $50.19 $50.19 $50.19 $49.14 2
2020-11-06 $50.21 $50.21 $50.21 $50.21 $49.16 0
2020-11-05 $50.22 $50.22 $50.22 $50.22 $49.17 0
2020-11-04 $50.22 $50.22 $50.22 $50.22 $49.17 2
2020-11-03 $50.12 $50.12 $50.12 $50.12 $49.07 2
2020-11-02 $50.12 $50.12 $50.12 $50.12 $49.07 0
2020-10-30 $50.15 $50.15 $50.15 $50.15 $49.07 0
2020-10-29 $50.19 $50.19 $50.19 $50.19 $49.10 0
2020-10-28 $50.20 $50.20 $50.20 $50.20 $49.11 0
2020-10-27 $50.24 $50.24 $50.24 $50.24 $49.15 1
2020-10-26 $50.23 $50.23 $50.23 $50.23 $49.14 1
2020-10-23 $50.20 $50.23 $50.20 $50.23 $49.14 810
2020-10-22 $50.21 $50.21 $50.21 $50.21 $49.12 0
2020-10-21 $50.22 $50.22 $50.22 $50.22 $49.13 10
2020-10-20 $50.22 $50.22 $50.22 $50.22 $49.13 10
2020-10-19 $50.22 $50.22 $50.22 $50.22 $49.13 0
2020-10-16 $50.24 $50.24 $50.24 $50.24 $49.15 502
2020-10-15 $50.20 $50.24 $50.19 $50.24 $49.16 502
2020-10-14 $50.25 $50.25 $50.25 $50.25 $49.16 1
2020-10-13 $50.24 $50.24 $50.24 $50.24 $49.15 0
2020-10-12 $50.24 $50.24 $50.24 $50.24 $49.15 0
2020-10-09 $50.19 $50.19 $50.19 $50.19 $49.10 1
2020-10-08 $50.17 $50.17 $50.17 $50.17 $49.08 1
2020-10-07 $50.12 $50.12 $50.12 $50.12 $49.04 2
2020-10-06 $50.12 $50.12 $50.12 $50.12 $49.04 20
2020-10-05 $50.15 $50.15 $50.15 $50.15 $49.06 1
2020-10-02 $50.15 $50.15 $50.15 $50.15 $49.06 0
2020-10-01 $50.14 $50.14 $50.14 $50.14 $49.06 1
2020-09-30 $50.15 $50.15 $50.15 $50.15 $49.02 1
2020-09-29 $50.13 $50.13 $50.13 $50.13 $49.00 47
2020-09-28 $50.13 $50.13 $50.13 $50.13 $49.00 1
2020-09-25 $50.08 $50.08 $50.08 $50.08 $48.95 0
2020-09-24 $50.09 $50.09 $50.09 $50.09 $48.96 0
2020-09-23 $50.14 $50.14 $50.14 $50.14 $49.01 1
2020-09-22 $50.22 $50.22 $50.22 $50.22 $49.09 1
2020-09-21 $50.21 $50.21 $50.21 $50.21 $49.07 1
2020-09-18 $50.25 $50.25 $50.25 $50.25 $49.11 2
2020-09-17 $50.24 $50.24 $50.24 $50.24 $49.11 93
2020-09-16 $50.25 $50.25 $50.25 $50.25 $49.11 0
2020-09-15 $50.24 $50.24 $50.24 $50.24 $49.10 1
2020-09-14 $50.22 $50.22 $50.22 $50.22 $49.09 1
2020-09-11 $50.22 $50.22 $50.22 $50.22 $49.09 1
2020-09-10 $50.20 $50.20 $50.20 $50.20 $49.06 1
2020-09-09 $50.21 $50.21 $50.21 $50.21 $49.08 31
2020-09-08 $50.20 $50.20 $50.20 $50.20 $49.07 0
2020-09-04 $50.21 $50.21 $50.21 $50.21 $49.08 1,825
2020-09-03 $50.34 $50.36 $50.30 $50.30 $49.16 1,825
2020-09-02 $50.33 $50.34 $50.33 $50.34 $49.21 477
2020-09-01 $50.27 $50.27 $50.27 $50.27 $49.14 29
2020-08-31 $50.25 $50.30 $50.25 $50.28 $49.11 1,002
2020-08-28 $50.24 $50.24 $50.24 $50.24 $49.07 50
2020-08-27 $50.19 $50.19 $50.19 $50.19 $49.03 50
2020-08-26 $50.20 $50.20 $50.20 $50.20 $49.03 0
2020-08-25 $50.19 $50.19 $50.19 $50.19 $49.03 0
2020-08-24 $50.23 $50.23 $50.23 $50.23 $49.06 201
2020-08-21 $50.26 $50.26 $50.22 $50.22 $49.06 201
2020-08-20 $50.20 $50.20 $50.20 $50.20 $49.04 247
2020-08-19 $50.23 $50.23 $50.18 $50.18 $49.02 247
2020-08-18 $50.18 $50.18 $50.18 $50.18 $49.01 1
2020-08-17 $50.15 $50.15 $50.15 $50.15 $48.98 1
2020-08-14 $50.16 $50.24 $50.11 $50.11 $48.95 5,025
2020-08-13 $50.13 $50.13 $50.13 $50.13 $48.96 140
2020-08-12 $50.22 $50.22 $50.22 $50.22 $49.05 0
2020-08-11 $50.22 $50.22 $50.22 $50.22 $49.05 148
2020-08-10 $50.32 $50.32 $50.29 $50.29 $49.12 148
2020-08-07 $50.31 $50.31 $50.31 $50.31 $49.14 20
2020-08-06 $50.34 $50.48 $50.29 $50.29 $49.12 377,817
2020-08-05 $50.27 $50.27 $50.27 $50.27 $49.10 1,100
2020-08-04 $50.29 $50.29 $50.25 $50.25 $49.08 1,100
2020-08-03 $50.25 $50.25 $50.20 $50.20 $49.03 201
2020-07-31 $50.24 $50.24 $50.24 $50.24 $49.05 1
2020-07-30 $50.17 $50.17 $50.17 $50.17 $48.98 0
2020-07-29 $50.17 $50.17 $50.17 $50.17 $48.98 300
2020-07-28 $50.14 $50.14 $50.10 $50.10 $48.90 300
2020-07-27 $50.10 $50.10 $50.10 $50.10 $48.90 100
2020-07-24 $50.11 $50.11 $50.11 $50.11 $48.91 0
2020-07-23 $50.11 $50.11 $50.11 $50.11 $48.91 300
2020-07-22 $50.11 $50.11 $50.11 $50.11 $48.91 300
2020-07-21 $50.11 $50.11 $50.11 $50.11 $48.91 0
2020-07-20 $50.06 $50.06 $50.06 $50.06 $48.87 0
2020-07-17 $50.06 $50.07 $50.03 $50.03 $48.84 19,960
2020-07-16 $50.00 $50.00 $50.00 $50.00 $48.81 0
2020-07-15 $49.99 $49.99 $49.99 $49.99 $48.80 0
2020-07-14 $49.96 $49.96 $49.96 $49.96 $48.77 0
2020-07-13 $50.00 $50.00 $49.94 $49.94 $48.75 2,100
2020-07-09 $49.94 $49.94 $49.89 $49.94 $48.75 0

Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) News Headlines

Recent Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) News
Similar Companies to Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG) 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.