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.
Invest in Goldman Sachs Access Investment Grade Corporate 1-5 Year Bond ETF (GSIG)
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
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |