Goldman Sachs Access Ultra Short Bond ETF (GSST) Exchange: BATS
Data as of July 1, 2022
$50.00 ($-0.01) -0.01%
Goldman Sachs Access Ultra Short Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Ultra Short Bond ETF.Daily Information | Data |
---|---|
Date | July 1, 2022 |
Open | $50.03 |
Previous Close | $50.00 |
High | $50.03 |
Low | $49.99 |
Adjusted Open | $50.03 |
Previous Adjusted Close | $50.00 |
Adjusted High | $50.03 |
Adjusted Low | $49.99 |
About Goldman Sachs Access Ultra Short Bond ETF (GSST)
The Fund seeks to achieve its investment objective by investing, under normal circumstances, at least 80% of its net assets plus any borrowings for investment purposes (measured at the time of purchase) (“Net Assets”) in a broad range of U.S. dollar denominated bonds. The Fund primarily invests in obligations issued or guaranteed by the U.S. Government, its agencies, authorities, instrumentalities or sponsored enterprises (“U.S. Government Securities”), obligations of U.S. banks, corporate notes, commercial paper and other short-term obligations of U.S. companies, states, municipalities and other entities, fixed and floating rate mortgage-backed securities, asset-backed securities, collateralized loan obligations (“CLOs”) and repurchase agreements. The Fund may also invest in U.S. dollar-denominated obligations issued or guaranteed by foreign banks, companies and governments or their agencies, authorities, instrumentalities or sponsored enterprises. The Fund will generally focus its investments in securities of issuers that, at the time of purchase, have a short-term credit rating of at least investment grade by at least one nationally recognized statistical rating organization (“NRSRO”) (at least A-2, P-2, or F2 by Standard & Poor’s Ratings Services (“Standard & Poor’s”), Moody’s Investors Service, Inc. (“Moody’s”) or Fitch Ratings, Inc. (“Fitch”), respectively), have a long-term credit rating of at least investment grade by at least one NRSRO (at least BBB-, Baa3, or BBB by Standard & Poor’s, Moody’s or Fitch, respectively) if such securities only maintain long-term ratings, or, if unrated, are determined by the Investment Adviser to be of comparable credit quality at the time of purchase. The Fund may also rely on the credit quality of a guarantee or demand feature in determining the credit quality of a security supported by the guarantee or demand feature. The Fund will concentrate its investments in the financial services group of industries. Therefore, under normal circumstances, the Fund will invest more than 25% of its total assets in securities issued by companies in the financial services group of industries and repurchase agreements secured by such obligations. Under normal circumstances, the Fund’s effective duration is expected to be one year or less. “Duration” is a measure of a debt security’s price sensitivity to changes in interest rates. The longer the duration of the Fund (or an individual debt security), the more sensitive its market price to changes in interest rates. In computing duration, the Fund will estimate the duration of obligations that are subject to prepayment or redemption by the issuer, taking into account the influence of interest rates on prepayments and coupon flows. This method of computing duration is known as “option-adjusted” duration. The Fund is an actively managed exchange-traded fund (“ETF”), which is a fund that trades like other publicly-traded securities. The Fund is not an index fund and does not seek to replicate the performance of a specified index. THE FUND IS NOT A MONEY MARKET FUND AND DOES NOT ATTEMPT TO MAINTAIN A STABLE NET ASSET VALUE.
Invest in Goldman Sachs Access Ultra Short Bond ETF (GSST)
Historical Stock Data for Goldman Sachs Access Ultra Short Bond ETF (GSST)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2022-06-07 | $50.03 | $50.03 | $49.99 | $50.00 | $50.00 | 122,196 |
2022-06-06 | $50.12 | $50.12 | $49.99 | $50.01 | $50.01 | 66,279 |
2022-06-03 | $50.00 | $50.01 | $49.99 | $50.01 | $50.01 | 202,808 |
2022-06-02 | $49.99 | $50.00 | $49.98 | $49.99 | $49.99 | 34,331 |
2022-06-01 | $49.99 | $50.00 | $49.98 | $49.99 | $49.99 | 87,995 |
2022-05-31 | $50.05 | $50.05 | $50.03 | $50.05 | $50.00 | 21,465 |
2022-05-27 | $50.04 | $50.05 | $50.03 | $50.05 | $50.00 | 45,614 |
2022-05-26 | $50.04 | $50.04 | $50.02 | $50.02 | $49.97 | 46,502 |
2022-05-25 | $50.03 | $50.04 | $50.01 | $50.01 | $49.96 | 222,486 |
2022-05-24 | $50.01 | $50.04 | $50.01 | $50.03 | $49.98 | 173,250 |
2022-05-23 | $49.99 | $50.01 | $49.98 | $50.01 | $49.96 | 426,752 |
2022-05-20 | $50.00 | $50.02 | $49.99 | $50.01 | $49.96 | 49,293 |
2022-05-19 | $49.99 | $50.03 | $49.99 | $50.02 | $49.97 | 63,469 |
2022-05-18 | $50.00 | $50.02 | $49.99 | $50.02 | $49.97 | 260,145 |
2022-05-17 | $50.01 | $50.01 | $49.98 | $49.99 | $49.94 | 39,734 |
2022-05-16 | $49.99 | $50.02 | $49.99 | $50.01 | $49.96 | 41,663 |
2022-05-13 | $50.00 | $50.02 | $50.00 | $50.01 | $49.96 | 26,236 |
2022-05-12 | $50.02 | $50.04 | $50.02 | $50.04 | $49.99 | 19,036 |
2022-05-11 | $50.02 | $50.03 | $50.01 | $50.02 | $49.97 | 93,176 |
2022-05-10 | $50.03 | $50.04 | $50.02 | $50.02 | $49.97 | 25,009 |
2022-05-09 | $50.05 | $50.05 | $50.03 | $50.05 | $50.00 | 81,738 |
2022-05-06 | $50.06 | $50.06 | $50.03 | $50.04 | $49.99 | 77,081 |
2022-05-05 | $50.04 | $50.05 | $50.03 | $50.04 | $49.99 | 19,575 |
2022-05-04 | $50.03 | $50.06 | $50.02 | $50.06 | $50.01 | 43,061 |
2022-05-03 | $50.08 | $50.08 | $50.03 | $50.05 | $50.00 | 85,365 |
2022-05-02 | $50.21 | $50.21 | $50.08 | $50.09 | $50.00 | 30,511 |
2022-04-29 | $50.09 | $50.12 | $50.09 | $50.12 | $50.03 | 60,487 |
2022-04-28 | $50.13 | $50.13 | $50.11 | $50.13 | $50.04 | 105,328 |
2022-04-27 | $50.14 | $50.15 | $50.13 | $50.13 | $50.04 | 31,610 |
2022-04-26 | $50.14 | $50.16 | $50.14 | $50.15 | $50.06 | 33,838 |
2022-04-25 | $50.15 | $50.16 | $50.13 | $50.13 | $50.04 | 25,045 |
2022-04-22 | $50.09 | $50.21 | $50.09 | $50.15 | $50.06 | 189,313 |
2022-04-21 | $50.13 | $50.15 | $50.13 | $50.15 | $50.06 | 39,153 |
2022-04-20 | $50.13 | $50.16 | $50.13 | $50.15 | $50.06 | 32,363 |
2022-04-19 | $50.16 | $50.16 | $50.14 | $50.15 | $50.06 | 16,551 |
2022-04-18 | $50.14 | $50.17 | $50.14 | $50.16 | $50.07 | 58,231 |
2022-04-14 | $50.28 | $50.28 | $50.14 | $50.16 | $50.07 | 95,134 |
2022-04-13 | $50.16 | $50.18 | $50.16 | $50.18 | $50.09 | 35,070 |
2022-04-12 | $50.16 | $50.19 | $50.16 | $50.18 | $50.09 | 86,390 |
2022-04-11 | $50.16 | $50.18 | $50.15 | $50.18 | $50.09 | 50,486 |
2022-04-08 | $50.20 | $50.20 | $50.16 | $50.18 | $50.09 | 147,313 |
2022-04-07 | $50.17 | $50.18 | $50.14 | $50.16 | $50.07 | 114,435 |
2022-04-06 | $50.15 | $50.19 | $50.14 | $50.17 | $50.08 | 192,942 |
2022-04-05 | $50.14 | $50.19 | $50.10 | $50.13 | $50.04 | 207,621 |
2022-04-04 | $50.14 | $50.22 | $50.08 | $50.15 | $50.06 | 822,695 |
2022-04-01 | $50.19 | $50.19 | $50.13 | $50.15 | $50.06 | 176,487 |
2022-03-31 | $50.17 | $50.20 | $50.13 | $50.19 | $50.07 | 187,822 |
2022-03-30 | $50.16 | $50.18 | $47.65 | $50.12 | $50.00 | 315,916 |
2022-03-29 | $50.16 | $50.17 | $50.00 | $50.17 | $50.05 | 193,204 |
2022-03-28 | $50.18 | $50.18 | $50.16 | $50.17 | $50.05 | 73,932 |
2022-03-25 | $50.18 | $50.20 | $50.16 | $50.18 | $50.06 | 93,298 |
2022-03-24 | $50.17 | $50.20 | $50.17 | $50.19 | $50.07 | 38,672 |
2022-03-23 | $50.17 | $50.19 | $50.17 | $50.19 | $50.07 | 34,370 |
2022-03-22 | $50.16 | $50.18 | $50.16 | $50.16 | $50.04 | 37,535 |
2022-03-21 | $50.19 | $50.20 | $50.16 | $50.18 | $50.06 | 269,486 |
2022-03-18 | $50.19 | $50.20 | $50.18 | $50.19 | $50.07 | 63,334 |
2022-03-17 | $50.20 | $50.21 | $50.17 | $50.20 | $50.08 | 102,305 |
2022-03-16 | $50.20 | $50.20 | $50.16 | $50.17 | $50.05 | 32,631 |
2022-03-15 | $50.22 | $50.22 | $50.19 | $50.19 | $50.07 | 34,911 |
2022-03-14 | $50.23 | $50.24 | $50.22 | $50.23 | $50.11 | 211,902 |
2022-03-11 | $50.24 | $50.25 | $50.23 | $50.25 | $50.13 | 47,795 |
2022-03-10 | $50.26 | $50.27 | $50.25 | $50.27 | $50.15 | 34,367 |
2022-03-09 | $50.26 | $50.30 | $50.26 | $50.26 | $50.14 | 79,716 |
2022-03-08 | $50.31 | $50.31 | $50.28 | $50.29 | $50.17 | 42,475 |
2022-03-07 | $50.32 | $50.34 | $50.30 | $50.34 | $50.22 | 328,655 |
2022-03-04 | $50.32 | $50.33 | $50.31 | $50.32 | $50.20 | 37,931 |
2022-03-03 | $50.31 | $50.33 | $50.31 | $50.32 | $50.20 | 57,423 |
2022-03-02 | $50.34 | $50.34 | $50.32 | $50.32 | $50.20 | 44,160 |
2022-03-01 | $50.33 | $50.37 | $50.33 | $50.37 | $50.25 | 70,053 |
2022-02-28 | $50.38 | $50.38 | $50.36 | $50.36 | $50.22 | 42,756 |
2022-02-25 | $50.33 | $50.37 | $50.32 | $50.37 | $50.22 | 146,389 |
2022-02-24 | $50.37 | $50.40 | $50.36 | $50.37 | $50.23 | 27,153 |
2022-02-23 | $50.38 | $50.38 | $50.37 | $50.37 | $50.23 | 46,531 |
2022-02-22 | $50.39 | $50.41 | $50.38 | $50.38 | $50.24 | 127,345 |
2022-02-18 | $50.40 | $50.40 | $50.39 | $50.40 | $50.25 | 101,666 |
2022-02-17 | $50.40 | $50.41 | $50.39 | $50.40 | $50.26 | 120,745 |
2022-02-16 | $50.40 | $50.43 | $50.39 | $50.41 | $50.27 | 254,829 |
2022-02-15 | $50.39 | $50.39 | $50.38 | $50.38 | $50.24 | 20,467 |
2022-02-14 | $50.37 | $50.38 | $50.36 | $50.37 | $50.23 | 207,276 |
2022-02-11 | $50.39 | $50.40 | $50.33 | $50.39 | $50.24 | 183,311 |
2022-02-10 | $50.41 | $50.42 | $50.38 | $50.40 | $50.26 | 82,365 |
2022-02-09 | $50.42 | $50.45 | $50.41 | $50.42 | $50.28 | 112,647 |
2022-02-08 | $50.43 | $50.43 | $50.38 | $50.42 | $50.27 | 132,952 |
2022-02-07 | $50.43 | $50.43 | $50.42 | $50.43 | $50.29 | 39,749 |
2022-02-04 | $50.44 | $50.50 | $50.41 | $50.43 | $50.29 | 105,121 |
2022-02-03 | $50.42 | $50.46 | $50.42 | $50.45 | $50.31 | 85,476 |
2022-02-02 | $50.44 | $50.47 | $50.40 | $50.45 | $50.30 | 551,569 |
2022-02-01 | $50.44 | $50.45 | $50.42 | $50.44 | $50.30 | 128,881 |
2022-01-31 | $50.44 | $50.45 | $50.44 | $50.44 | $50.29 | 38,525 |
2022-01-28 | $50.43 | $50.45 | $50.43 | $50.44 | $50.29 | 26,905 |
2022-01-27 | $50.44 | $50.46 | $50.44 | $50.45 | $50.30 | 55,784 |
2022-01-26 | $50.47 | $50.47 | $50.44 | $50.44 | $50.29 | 27,969 |
2022-01-25 | $50.45 | $50.47 | $50.45 | $50.46 | $50.30 | 83,843 |
2022-01-24 | $50.46 | $50.47 | $50.45 | $50.47 | $50.32 | 69,750 |
2022-01-21 | $50.46 | $50.46 | $50.44 | $50.45 | $50.30 | 183,050 |
2022-01-20 | $50.46 | $50.46 | $50.44 | $50.45 | $50.30 | 61,061 |
2022-01-19 | $50.46 | $50.47 | $50.44 | $50.47 | $50.31 | 98,739 |
2022-01-18 | $50.45 | $50.47 | $50.45 | $50.46 | $50.31 | 49,341 |
2022-01-14 | $50.46 | $50.47 | $50.40 | $50.46 | $50.31 | 236,030 |
2022-01-13 | $50.47 | $50.52 | $50.47 | $50.48 | $50.32 | 114,353 |
2022-01-12 | $50.48 | $50.50 | $50.46 | $50.48 | $50.33 | 725,433 |
2022-01-11 | $50.47 | $50.48 | $50.46 | $50.48 | $50.33 | 58,306 |
2022-01-10 | $50.48 | $50.48 | $50.47 | $50.48 | $50.33 | 28,136 |
2022-01-07 | $50.49 | $50.49 | $50.47 | $50.49 | $50.33 | 20,503 |
2022-01-06 | $50.49 | $50.49 | $50.47 | $50.47 | $50.32 | 43,399 |
2022-01-05 | $50.48 | $50.49 | $50.47 | $50.49 | $50.33 | 64,611 |
2022-01-04 | $50.49 | $50.49 | $50.47 | $50.49 | $50.34 | 394,831 |
2022-01-03 | $50.48 | $50.49 | $50.48 | $50.49 | $50.34 | 13,819 |
2021-12-31 | $50.48 | $50.49 | $50.45 | $50.47 | $50.32 | 27,646 |
2021-12-30 | $50.49 | $50.49 | $50.47 | $50.49 | $50.34 | 30,067 |
2021-12-29 | $50.49 | $50.51 | $50.47 | $50.49 | $50.34 | 60,300 |
2021-12-28 | $50.50 | $50.53 | $50.46 | $50.47 | $50.32 | 67,308 |
2021-12-27 | $50.54 | $50.55 | $50.52 | $50.54 | $50.34 | 59,812 |
2021-12-23 | $50.54 | $50.54 | $50.52 | $50.54 | $50.34 | 27,061 |
2021-12-22 | $50.53 | $50.55 | $50.52 | $50.54 | $50.34 | 304,959 |
2021-12-21 | $50.53 | $50.56 | $50.52 | $50.54 | $50.34 | 254,721 |
2021-12-20 | $50.50 | $50.55 | $50.50 | $50.54 | $50.34 | 187,747 |
2021-12-17 | $50.52 | $50.53 | $50.51 | $50.52 | $50.32 | 44,354 |
2021-12-16 | $50.51 | $50.53 | $50.51 | $50.53 | $50.32 | 143,885 |
2021-12-15 | $50.52 | $50.53 | $50.51 | $50.53 | $50.33 | 7,277 |
2021-12-14 | $50.51 | $50.53 | $50.51 | $50.52 | $50.32 | 42,398 |
2021-12-13 | $50.50 | $50.53 | $50.50 | $50.51 | $50.31 | 56,059 |
2021-12-10 | $50.53 | $50.53 | $50.51 | $50.52 | $50.31 | 40,085 |
2021-12-09 | $50.52 | $50.53 | $50.51 | $50.52 | $50.32 | 77,775 |
2021-12-08 | $50.53 | $50.53 | $50.52 | $50.53 | $50.33 | 44,946 |
2021-12-07 | $50.53 | $50.54 | $50.52 | $50.53 | $50.33 | 60,501 |
2021-12-06 | $50.53 | $50.54 | $50.53 | $50.54 | $50.33 | 18,452 |
2021-12-03 | $50.52 | $50.54 | $50.52 | $50.53 | $50.33 | 30,135 |
2021-12-02 | $50.55 | $50.56 | $50.54 | $50.55 | $50.34 | 26,510 |
2021-12-01 | $50.55 | $50.56 | $50.54 | $50.56 | $50.35 | 44,410 |
2021-11-30 | $50.58 | $50.60 | $50.57 | $50.59 | $50.36 | 25,547 |
2021-11-29 | $50.57 | $50.58 | $50.56 | $50.58 | $50.34 | 86,197 |
2021-11-26 | $50.56 | $50.57 | $50.56 | $50.57 | $50.34 | 9,284 |
2021-11-24 | $50.57 | $50.57 | $50.56 | $50.57 | $50.33 | 5,208 |
2021-11-23 | $50.55 | $50.57 | $50.55 | $50.56 | $50.33 | 177,152 |
2021-11-22 | $50.59 | $50.59 | $50.57 | $50.57 | $50.34 | 19,010 |
2021-11-19 | $50.59 | $50.59 | $50.57 | $50.58 | $50.35 | 36,400 |
2021-11-18 | $50.58 | $50.61 | $50.58 | $50.60 | $50.37 | 72,042 |
2021-11-17 | $50.59 | $50.60 | $50.58 | $50.60 | $50.36 | 25,038 |
2021-11-16 | $50.59 | $50.60 | $50.58 | $50.60 | $50.37 | 21,096 |
2021-11-15 | $50.60 | $50.61 | $50.58 | $50.58 | $50.35 | 25,373 |
2021-11-12 | $50.60 | $50.60 | $50.59 | $50.60 | $50.37 | 18,178 |
2021-11-11 | $50.60 | $50.60 | $50.58 | $50.58 | $50.35 | 31,801 |
2021-11-10 | $50.62 | $50.62 | $50.61 | $50.61 | $50.38 | 19,671 |
2021-11-09 | $50.61 | $50.63 | $50.61 | $50.61 | $50.38 | 20,609 |
2021-11-08 | $50.62 | $50.64 | $50.62 | $50.64 | $50.41 | 16,311 |
2021-11-05 | $50.62 | $50.63 | $50.62 | $50.62 | $50.39 | 17,118 |
2021-11-04 | $50.62 | $50.62 | $50.61 | $50.62 | $50.39 | 8,874 |
2021-11-03 | $50.60 | $50.62 | $50.60 | $50.60 | $50.37 | 17,751 |
2021-11-02 | $50.60 | $50.62 | $50.59 | $50.61 | $50.37 | 44,556 |
2021-11-01 | $50.59 | $50.60 | $50.59 | $50.60 | $50.37 | 15,442 |
2021-10-29 | $50.64 | $50.64 | $50.62 | $50.62 | $50.36 | 34,128 |
2021-10-28 | $50.65 | $50.65 | $50.62 | $50.64 | $50.38 | 53,746 |
2021-10-27 | $50.65 | $50.66 | $50.64 | $50.66 | $50.40 | 72,734 |
2021-10-26 | $50.63 | $50.65 | $50.63 | $50.65 | $50.39 | 19,151 |
2021-10-25 | $50.63 | $50.65 | $50.63 | $50.65 | $50.39 | 11,920 |
2021-10-22 | $50.63 | $50.65 | $50.63 | $50.65 | $50.39 | 36,040 |
2021-10-21 | $50.64 | $50.66 | $50.64 | $50.66 | $50.40 | 93,064 |
2021-10-20 | $50.65 | $50.65 | $50.64 | $50.65 | $50.39 | 24,103 |
2021-10-19 | $50.63 | $50.65 | $50.63 | $50.63 | $50.37 | 20,190 |
2021-10-18 | $50.65 | $50.67 | $50.64 | $50.66 | $50.40 | 33,668 |
2021-10-15 | $50.63 | $50.65 | $50.63 | $50.65 | $50.39 | 14,004 |
2021-10-14 | $50.65 | $50.65 | $50.63 | $50.64 | $50.38 | 25,691 |
2021-10-13 | $50.65 | $50.66 | $50.62 | $50.65 | $50.39 | 37,033 |
2021-10-12 | $50.67 | $50.67 | $50.65 | $50.65 | $50.39 | 15,769 |
2021-10-11 | $50.65 | $50.67 | $50.65 | $50.67 | $50.41 | 10,399 |
2021-10-08 | $50.63 | $50.67 | $50.63 | $50.67 | $50.41 | 16,136 |
2021-10-07 | $50.67 | $50.67 | $50.66 | $50.66 | $50.40 | 16,186 |
2021-10-06 | $50.66 | $50.67 | $50.66 | $50.67 | $50.41 | 12,473 |
2021-10-05 | $50.66 | $50.67 | $50.66 | $50.67 | $50.41 | 13,763 |
2021-10-04 | $50.67 | $50.68 | $50.67 | $50.68 | $50.42 | 24,853 |
2021-10-01 | $50.66 | $50.67 | $50.65 | $50.67 | $50.41 | 49,434 |
2021-09-30 | $50.68 | $50.69 | $50.67 | $50.67 | $50.38 | 20,850 |
2021-09-29 | $50.68 | $50.69 | $50.67 | $50.67 | $50.38 | 34,718 |
2021-09-28 | $50.67 | $50.68 | $50.66 | $50.67 | $50.38 | 36,231 |
2021-09-27 | $50.68 | $50.68 | $50.66 | $50.67 | $50.38 | 79,416 |
2021-09-24 | $50.65 | $50.68 | $50.65 | $50.68 | $50.39 | 51,570 |
2021-09-23 | $50.67 | $50.67 | $50.65 | $50.65 | $50.36 | 52,595 |
2021-09-22 | $50.67 | $50.68 | $50.67 | $50.68 | $50.39 | 22,639 |
2021-09-21 | $50.68 | $50.69 | $50.68 | $50.69 | $50.40 | 23,881 |
2021-09-20 | $50.67 | $50.69 | $50.67 | $50.69 | $50.40 | 21,691 |
2021-09-17 | $50.68 | $50.68 | $50.67 | $50.68 | $50.39 | 6,303 |
2021-09-16 | $50.68 | $50.68 | $50.67 | $50.68 | $50.39 | 23,370 |
2021-09-15 | $50.68 | $50.69 | $50.64 | $50.67 | $50.38 | 61,894 |
2021-09-14 | $50.68 | $50.68 | $50.67 | $50.67 | $50.38 | 35,146 |
2021-09-13 | $50.67 | $50.68 | $50.66 | $50.67 | $50.38 | 100,715 |
2021-09-10 | $50.64 | $50.68 | $50.64 | $50.67 | $50.38 | 99,436 |
2021-09-09 | $50.67 | $50.69 | $50.63 | $50.67 | $50.38 | 92,936 |
2021-09-08 | $50.67 | $50.70 | $50.67 | $50.69 | $50.40 | 75,351 |
2021-09-07 | $50.69 | $50.71 | $50.68 | $50.69 | $50.40 | 54,159 |
2021-09-03 | $50.75 | $50.75 | $50.69 | $50.69 | $50.40 | 27,086 |
2021-09-02 | $50.69 | $50.71 | $50.69 | $50.71 | $50.42 | 33,681 |
2021-09-01 | $50.96 | $50.96 | $50.69 | $50.70 | $50.41 | 25,945 |
2021-08-31 | $50.72 | $50.73 | $50.71 | $50.71 | $50.40 | 67,470 |
2021-08-30 | $50.72 | $50.72 | $50.71 | $50.72 | $50.40 | 14,772 |
2021-08-27 | $50.71 | $50.72 | $50.70 | $50.70 | $50.39 | 31,578 |
2021-08-26 | $50.71 | $50.72 | $50.70 | $50.72 | $50.40 | 15,146 |
2021-08-25 | $50.71 | $50.71 | $50.70 | $50.71 | $50.39 | 20,290 |
2021-08-24 | $50.70 | $50.71 | $50.70 | $50.70 | $50.39 | 10,620 |
2021-08-23 | $50.71 | $50.72 | $50.69 | $50.70 | $50.39 | 42,123 |
2021-08-20 | $50.71 | $50.71 | $50.70 | $50.71 | $50.40 | 72,757 |
2021-08-19 | $50.71 | $50.72 | $50.70 | $50.72 | $50.40 | 125,120 |
2021-08-18 | $50.72 | $50.72 | $50.70 | $50.70 | $50.39 | 35,591 |
2021-08-17 | $50.71 | $50.72 | $50.70 | $50.71 | $50.39 | 48,712 |
2021-08-16 | $50.70 | $50.72 | $50.70 | $50.71 | $50.39 | 14,479 |
2021-08-13 | $50.71 | $50.72 | $50.70 | $50.71 | $50.40 | 17,438 |
2021-08-12 | $50.70 | $50.74 | $50.70 | $50.70 | $50.39 | 57,249 |
2021-08-11 | $50.70 | $50.86 | $50.69 | $50.71 | $50.40 | 184,824 |
2021-08-10 | $50.71 | $50.71 | $50.70 | $50.71 | $50.39 | 40,260 |
2021-08-09 | $50.70 | $50.72 | $50.70 | $50.70 | $50.39 | 29,019 |
2021-08-06 | $50.71 | $50.72 | $50.70 | $50.71 | $50.39 | 37,604 |
2021-08-05 | $50.71 | $50.72 | $50.71 | $50.72 | $50.40 | 158,624 |
2021-08-04 | $50.72 | $50.72 | $50.70 | $50.72 | $50.40 | 29,659 |
2021-08-03 | $50.71 | $50.71 | $50.70 | $50.71 | $50.40 | 19,670 |
2021-08-02 | $50.76 | $50.76 | $50.70 | $50.71 | $50.39 | 17,296 |
2021-07-30 | $50.71 | $50.74 | $50.71 | $50.73 | $50.39 | 48,877 |
2021-07-29 | $50.72 | $50.73 | $50.71 | $50.72 | $50.38 | 152,840 |
2021-07-28 | $50.71 | $50.72 | $50.71 | $50.72 | $50.38 | 44,345 |
2021-07-27 | $50.72 | $50.72 | $50.70 | $50.72 | $50.38 | 25,848 |
2021-07-26 | $50.71 | $50.72 | $50.70 | $50.71 | $50.36 | 36,574 |
2021-07-23 | $50.69 | $50.72 | $50.69 | $50.71 | $50.37 | 17,012 |
2021-07-22 | $50.70 | $50.73 | $50.70 | $50.72 | $50.38 | 18,033 |
2021-07-21 | $50.73 | $50.73 | $50.71 | $50.72 | $50.38 | 6,257 |
2021-07-20 | $50.71 | $50.72 | $50.70 | $50.72 | $50.38 | 39,707 |
2021-07-19 | $50.71 | $50.72 | $50.70 | $50.70 | $50.36 | 32,587 |
2021-07-16 | $50.72 | $50.73 | $50.70 | $50.72 | $50.37 | 53,469 |
2021-07-15 | $50.71 | $50.72 | $50.69 | $50.71 | $50.36 | 70,006 |
2021-07-14 | $50.71 | $50.71 | $50.70 | $50.71 | $50.37 | 30,828 |
2021-07-13 | $50.69 | $50.87 | $50.69 | $50.70 | $50.36 | 73,359 |
2021-07-12 | $50.71 | $50.71 | $50.69 | $50.71 | $50.37 | 129,337 |
2021-07-09 | $50.71 | $50.72 | $50.70 | $50.72 | $50.37 | 33,774 |
2021-07-08 | $50.69 | $50.71 | $50.62 | $50.70 | $50.36 | 21,759 |
2021-07-07 | $50.69 | $50.70 | $50.69 | $50.70 | $50.35 | 43,342 |
2021-07-06 | $50.75 | $50.75 | $50.69 | $50.70 | $50.35 | 18,533 |
2021-07-02 | $50.69 | $50.70 | $50.69 | $50.70 | $50.35 | 16,184 |
2021-07-01 | $50.71 | $50.71 | $50.69 | $50.70 | $50.35 | 13,049 |
2021-06-30 | $50.83 | $50.83 | $50.72 | $50.73 | $50.36 | 28,365 |
2021-06-29 | $50.73 | $50.74 | $50.72 | $50.73 | $50.36 | 18,141 |
2021-06-28 | $50.72 | $50.79 | $50.72 | $50.73 | $50.36 | 52,267 |
2021-06-25 | $50.72 | $50.73 | $50.71 | $50.73 | $50.36 | 42,721 |
2021-06-24 | $50.73 | $50.75 | $50.72 | $50.75 | $50.38 | 63,477 |
2021-06-23 | $50.70 | $50.74 | $50.70 | $50.73 | $50.36 | 115,501 |
2021-06-22 | $50.73 | $50.73 | $50.72 | $50.73 | $50.36 | 11,082 |
2021-06-21 | $50.75 | $50.75 | $50.71 | $50.72 | $50.35 | 16,852 |
2021-06-18 | $50.73 | $50.73 | $50.72 | $50.73 | $50.36 | 19,047 |
2021-06-17 | $50.74 | $50.74 | $50.71 | $50.73 | $50.36 | 24,613 |
2021-06-16 | $50.74 | $50.74 | $50.72 | $50.73 | $50.36 | 29,784 |
2021-06-15 | $50.74 | $50.75 | $50.73 | $50.74 | $50.37 | 8,318 |
2021-06-14 | $50.73 | $50.75 | $50.72 | $50.73 | $50.36 | 16,344 |
2021-06-11 | $50.73 | $50.74 | $50.73 | $50.74 | $50.37 | 16,589 |
2021-06-10 | $50.72 | $50.74 | $50.70 | $50.70 | $50.33 | 35,767 |
2021-06-09 | $50.74 | $50.75 | $50.72 | $50.74 | $50.37 | 28,476 |
2021-06-08 | $50.72 | $50.74 | $50.72 | $50.74 | $50.37 | 45,236 |
2021-06-07 | $50.75 | $50.75 | $50.72 | $50.74 | $50.37 | 15,320 |
2021-06-04 | $50.71 | $50.74 | $50.71 | $50.73 | $50.36 | 19,925 |
2021-06-03 | $50.75 | $50.75 | $50.72 | $50.73 | $50.36 | 97,736 |
2021-06-02 | $50.71 | $50.74 | $50.71 | $50.72 | $50.35 | 35,056 |
2021-06-01 | $50.74 | $50.74 | $50.70 | $50.73 | $50.36 | 31,588 |
2021-05-28 | $50.75 | $50.75 | $50.73 | $50.74 | $50.34 | 13,882 |
2021-05-27 | $50.72 | $50.76 | $50.72 | $50.75 | $50.35 | 44,702 |
2021-05-26 | $50.75 | $50.75 | $50.73 | $50.75 | $50.35 | 24,496 |
2021-05-25 | $50.72 | $50.74 | $50.72 | $50.74 | $50.34 | 19,306 |
2021-05-24 | $50.75 | $50.75 | $50.72 | $50.73 | $50.33 | 18,479 |
2021-05-21 | $50.73 | $50.79 | $50.72 | $50.73 | $50.33 | 16,391 |
2021-05-20 | $50.73 | $50.74 | $50.72 | $50.73 | $50.33 | 13,825 |
2021-05-19 | $50.74 | $50.75 | $50.72 | $50.74 | $50.34 | 14,667 |
2021-05-18 | $50.71 | $50.76 | $50.71 | $50.74 | $50.34 | 48,096 |
2021-05-17 | $50.72 | $50.74 | $50.72 | $50.72 | $50.32 | 13,748 |
2021-05-14 | $50.73 | $50.74 | $50.71 | $50.74 | $50.34 | 16,543 |
2021-05-13 | $50.73 | $50.73 | $50.70 | $50.73 | $50.33 | 30,797 |
2021-05-12 | $50.74 | $50.74 | $50.70 | $50.71 | $50.31 | 55,861 |
2021-05-11 | $50.73 | $50.74 | $50.71 | $50.72 | $50.32 | 48,073 |
2021-05-10 | $50.73 | $50.73 | $50.71 | $50.71 | $50.31 | 27,295 |
2021-05-07 | $50.70 | $50.73 | $50.70 | $50.72 | $50.32 | 17,746 |
2021-05-06 | $50.70 | $50.72 | $50.70 | $50.71 | $50.31 | 12,045 |
2021-05-05 | $50.73 | $50.75 | $50.69 | $50.72 | $50.32 | 68,484 |
2021-05-04 | $50.75 | $50.76 | $50.73 | $50.74 | $50.34 | 22,432 |
2021-05-03 | $50.75 | $50.75 | $50.73 | $50.74 | $50.34 | 50,899 |
2021-04-30 | $50.76 | $50.78 | $50.76 | $50.76 | $50.33 | 19,450 |
2021-04-29 | $50.76 | $50.77 | $50.75 | $50.76 | $50.33 | 14,937 |
2021-04-28 | $50.77 | $50.78 | $50.76 | $50.77 | $50.34 | 25,988 |
2021-04-27 | $50.75 | $50.78 | $50.75 | $50.77 | $50.34 | 77,163 |
2021-04-26 | $50.76 | $50.77 | $50.75 | $50.76 | $50.33 | 16,028 |
2021-04-23 | $50.75 | $50.77 | $50.75 | $50.77 | $50.34 | 19,436 |
2021-04-22 | $50.77 | $50.77 | $50.75 | $50.75 | $50.32 | 14,715 |
2021-04-21 | $50.76 | $50.77 | $50.75 | $50.77 | $50.34 | 33,008 |
2021-04-20 | $50.76 | $50.77 | $50.75 | $50.76 | $50.33 | 55,283 |
2021-04-19 | $50.76 | $50.76 | $50.75 | $50.76 | $50.33 | 13,413 |
2021-04-16 | $50.75 | $50.76 | $50.75 | $50.76 | $50.33 | 9,740 |
2021-04-15 | $50.76 | $50.76 | $50.74 | $50.75 | $50.32 | 26,789 |
2021-04-14 | $50.74 | $50.75 | $50.73 | $50.74 | $50.32 | 18,924 |
2021-04-13 | $50.72 | $50.74 | $50.72 | $50.73 | $50.30 | 9,739 |
2021-04-12 | $50.72 | $50.75 | $50.72 | $50.74 | $50.31 | 35,408 |
2021-04-09 | $50.73 | $50.74 | $50.72 | $50.73 | $50.30 | 21,885 |
2021-04-08 | $50.72 | $50.73 | $50.72 | $50.73 | $50.30 | 26,974 |
2021-04-07 | $50.74 | $50.74 | $50.71 | $50.73 | $50.30 | 75,205 |
2021-04-06 | $50.75 | $50.75 | $50.73 | $50.75 | $50.32 | 24,138 |
2021-04-05 | $50.84 | $50.84 | $50.73 | $50.75 | $50.32 | 69,918 |
2021-04-01 | $50.75 | $50.76 | $50.73 | $50.75 | $50.32 | 43,896 |
2021-03-31 | $50.79 | $50.79 | $50.77 | $50.78 | $50.31 | 35,754 |
2021-03-30 | $50.77 | $50.79 | $50.77 | $50.78 | $50.31 | 63,811 |
2021-03-29 | $50.83 | $50.83 | $50.79 | $50.81 | $50.34 | 80,543 |
2021-03-26 | $50.78 | $50.79 | $50.77 | $50.78 | $50.31 | 29,245 |
2021-03-25 | $50.80 | $50.80 | $50.78 | $50.79 | $50.32 | 21,713 |
2021-03-24 | $50.78 | $50.80 | $50.77 | $50.80 | $50.33 | 31,471 |
2021-03-23 | $50.78 | $50.79 | $50.78 | $50.79 | $50.32 | 23,788 |
2021-03-22 | $50.77 | $50.79 | $50.76 | $50.79 | $50.32 | 14,335 |
2021-03-19 | $50.78 | $50.79 | $50.77 | $50.78 | $50.31 | 25,691 |
2021-03-18 | $50.77 | $50.84 | $50.76 | $50.78 | $50.31 | 246,396 |
2021-03-17 | $50.76 | $50.77 | $50.76 | $50.77 | $50.30 | 58,229 |
2021-03-16 | $50.77 | $50.77 | $50.75 | $50.76 | $50.29 | 46,031 |
2021-03-15 | $50.76 | $50.77 | $50.76 | $50.77 | $50.30 | 11,821 |
2021-03-12 | $50.78 | $50.78 | $50.75 | $50.76 | $50.29 | 43,762 |
2021-03-11 | $50.76 | $50.78 | $50.76 | $50.78 | $50.31 | 31,650 |
2021-03-10 | $50.79 | $50.79 | $50.78 | $50.78 | $50.31 | 20,922 |
2021-03-09 | $50.78 | $50.80 | $50.77 | $50.80 | $50.33 | 87,214 |
2021-03-08 | $50.79 | $50.79 | $50.78 | $50.79 | $50.32 | 99,657 |
2021-03-05 | $50.78 | $50.79 | $50.78 | $50.79 | $50.32 | 23,191 |
2021-03-04 | $50.79 | $50.80 | $50.78 | $50.79 | $50.32 | 23,522 |
2021-03-03 | $50.78 | $50.79 | $50.76 | $50.77 | $50.30 | 288,536 |
2021-03-02 | $50.77 | $50.80 | $50.77 | $50.80 | $50.33 | 16,525 |
2021-03-01 | $50.79 | $50.79 | $50.77 | $50.79 | $50.32 | 15,188 |
2021-02-26 | $50.81 | $50.81 | $50.79 | $50.81 | $50.31 | 24,261 |
2021-02-25 | $50.82 | $50.83 | $50.81 | $50.83 | $50.33 | 28,804 |
2021-02-24 | $50.81 | $50.82 | $50.81 | $50.82 | $50.32 | 27,866 |
2021-02-23 | $50.81 | $50.83 | $50.80 | $50.82 | $50.32 | 42,443 |
2021-02-22 | $50.81 | $50.83 | $50.77 | $50.82 | $50.32 | 91,399 |
2021-02-19 | $50.82 | $50.84 | $50.75 | $50.82 | $50.32 | 171,881 |
2021-02-18 | $50.83 | $50.84 | $50.83 | $50.84 | $50.34 | 69,122 |
2021-02-17 | $50.81 | $50.86 | $50.81 | $50.83 | $50.33 | 68,929 |
2021-02-16 | $50.81 | $50.85 | $50.81 | $50.83 | $50.33 | 18,336 |
2021-02-12 | $50.82 | $50.82 | $50.81 | $50.82 | $50.32 | 20,321 |
2021-02-11 | $50.82 | $50.83 | $50.81 | $50.82 | $50.32 | 50,783 |
2021-02-10 | $50.80 | $50.82 | $50.80 | $50.81 | $50.32 | 12,342 |
2021-02-09 | $50.82 | $50.82 | $50.80 | $50.82 | $50.32 | 25,524 |
2021-02-08 | $50.81 | $50.82 | $50.80 | $50.82 | $50.32 | 11,239 |
2021-02-05 | $50.86 | $50.86 | $50.80 | $50.81 | $50.32 | 25,442 |
2021-02-04 | $50.79 | $50.87 | $50.79 | $50.82 | $50.32 | 27,019 |
2021-02-03 | $50.80 | $51.13 | $50.79 | $50.81 | $50.32 | 131,810 |
2021-02-02 | $50.83 | $50.87 | $50.80 | $50.82 | $50.32 | 24,875 |
2021-02-01 | $50.79 | $50.84 | $50.79 | $50.82 | $50.32 | 57,798 |
2021-01-29 | $50.80 | $50.82 | $50.79 | $50.82 | $50.31 | 75,032 |
2021-01-28 | $50.82 | $50.82 | $50.79 | $50.80 | $50.29 | 40,607 |
2021-01-27 | $50.79 | $50.81 | $50.79 | $50.81 | $50.30 | 33,082 |
2021-01-26 | $50.81 | $50.82 | $50.79 | $50.80 | $50.29 | 42,498 |
2021-01-25 | $50.81 | $50.83 | $50.80 | $50.80 | $50.29 | 62,151 |
2021-01-22 | $50.79 | $50.81 | $50.79 | $50.81 | $50.30 | 33,198 |
2021-01-21 | $50.80 | $50.81 | $50.79 | $50.80 | $50.29 | 22,454 |
2021-01-20 | $50.78 | $50.81 | $50.78 | $50.80 | $50.29 | 23,725 |
2021-01-19 | $50.90 | $50.90 | $50.77 | $50.77 | $50.26 | 79,610 |
2021-01-15 | $50.77 | $50.78 | $50.77 | $50.78 | $50.27 | 23,242 |
2021-01-14 | $50.78 | $50.80 | $50.77 | $50.78 | $50.27 | 70,274 |
2021-01-13 | $50.77 | $50.78 | $50.76 | $50.78 | $50.27 | 20,680 |
2021-01-12 | $50.78 | $50.80 | $50.77 | $50.77 | $50.26 | 114,706 |
2021-01-11 | $50.79 | $50.80 | $50.77 | $50.77 | $50.26 | 68,915 |
2021-01-08 | $50.78 | $50.80 | $50.78 | $50.80 | $50.29 | 240,661 |
2021-01-07 | $50.79 | $50.80 | $50.78 | $50.80 | $50.29 | 28,494 |
2021-01-06 | $50.77 | $50.79 | $50.77 | $50.77 | $50.26 | 200,097 |
2021-01-05 | $50.78 | $50.81 | $50.78 | $50.81 | $50.30 | 40,379 |
2021-01-04 | $50.81 | $50.81 | $50.75 | $50.76 | $50.25 | 20,498 |
2020-12-31 | $50.77 | $50.80 | $50.76 | $50.80 | $50.29 | 54,158 |
2020-12-30 | $50.78 | $50.79 | $50.76 | $50.77 | $50.26 | 28,922 |
2020-12-29 | $50.76 | $50.80 | $50.76 | $50.79 | $50.28 | 54,007 |
2020-12-28 | $50.82 | $50.83 | $50.81 | $50.81 | $50.25 | 18,212 |
2020-12-24 | $50.82 | $50.83 | $50.80 | $50.83 | $50.27 | 34,744 |
2020-12-23 | $50.80 | $50.83 | $50.80 | $50.83 | $50.27 | 43,878 |
2020-12-22 | $50.82 | $50.82 | $50.79 | $50.81 | $50.25 | 18,784 |
2020-12-21 | $50.82 | $50.83 | $50.80 | $50.80 | $50.24 | 13,234 |
2020-12-18 | $50.81 | $50.85 | $50.80 | $50.80 | $50.24 | 45,159 |
2020-12-17 | $50.82 | $50.82 | $50.80 | $50.81 | $50.25 | 15,347 |
2020-12-16 | $50.81 | $50.82 | $50.80 | $50.80 | $50.24 | 257,312 |
2020-12-15 | $50.95 | $50.95 | $50.79 | $50.80 | $50.24 | 20,451 |
2020-12-14 | $50.85 | $50.87 | $50.79 | $50.82 | $50.26 | 131,775 |
2020-12-11 | $50.80 | $50.81 | $50.79 | $50.80 | $50.24 | 155,775 |
2020-12-10 | $50.78 | $50.79 | $50.78 | $50.79 | $50.23 | 10,340 |
2020-12-09 | $50.78 | $50.80 | $50.77 | $50.79 | $50.23 | 40,280 |
2020-12-08 | $50.79 | $50.79 | $49.84 | $50.78 | $50.22 | 142,340 |
2020-12-07 | $50.80 | $50.80 | $50.78 | $50.80 | $50.24 | 5,008 |
2020-12-04 | $50.78 | $50.78 | $50.76 | $50.78 | $50.22 | 13,117 |
2020-12-03 | $50.78 | $50.78 | $50.76 | $50.78 | $50.22 | 21,047 |
2020-12-02 | $50.76 | $50.78 | $50.76 | $50.77 | $50.21 | 10,407 |
2020-12-01 | $50.77 | $50.77 | $50.75 | $50.76 | $50.20 | 28,995 |
2020-11-30 | $50.80 | $50.81 | $50.79 | $50.80 | $50.21 | 21,454 |
2020-11-27 | $50.78 | $50.81 | $50.78 | $50.79 | $50.20 | 16,706 |
2020-11-25 | $50.79 | $50.81 | $50.79 | $50.80 | $50.21 | 10,613 |
2020-11-24 | $50.79 | $50.80 | $50.78 | $50.79 | $50.20 | 26,413 |
2020-11-23 | $50.78 | $50.79 | $50.78 | $50.79 | $50.20 | 21,089 |
2020-11-20 | $50.77 | $50.79 | $50.77 | $50.78 | $50.19 | 6,642 |
2020-11-19 | $50.78 | $50.80 | $50.78 | $50.78 | $50.19 | 30,912 |
2020-11-18 | $50.77 | $50.80 | $50.76 | $50.80 | $50.21 | 29,421 |
2020-11-17 | $50.78 | $50.80 | $50.77 | $50.80 | $50.21 | 39,499 |
2020-11-16 | $50.76 | $50.79 | $50.76 | $50.79 | $50.20 | 39,712 |
2020-11-13 | $50.84 | $50.84 | $50.75 | $50.75 | $50.16 | 27,656 |
2020-11-12 | $50.74 | $50.78 | $50.74 | $50.76 | $50.17 | 39,752 |
2020-11-11 | $50.74 | $50.76 | $50.74 | $50.75 | $50.16 | 15,188 |
2020-11-10 | $50.75 | $50.75 | $50.72 | $50.73 | $50.14 | 26,769 |
2020-11-09 | $50.73 | $50.75 | $50.72 | $50.72 | $50.13 | 19,432 |
2020-11-06 | $50.72 | $50.73 | $50.72 | $50.73 | $50.14 | 11,999 |
2020-11-05 | $50.82 | $50.82 | $50.72 | $50.74 | $50.15 | 13,227 |
2020-11-04 | $50.72 | $50.73 | $50.71 | $50.71 | $50.12 | 7,590 |
2020-11-03 | $50.71 | $50.74 | $50.71 | $50.74 | $50.15 | 23,878 |
2020-11-02 | $50.72 | $50.73 | $50.71 | $50.71 | $50.12 | 46,191 |
2020-10-30 | $50.74 | $50.78 | $50.74 | $50.78 | $50.16 | 20,466 |
2020-10-29 | $50.75 | $50.75 | $50.73 | $50.73 | $50.11 | 21,160 |
2020-10-28 | $50.75 | $50.76 | $50.74 | $50.75 | $50.13 | 21,169 |
2020-10-27 | $50.77 | $50.77 | $50.74 | $50.74 | $50.12 | 11,060 |
2020-10-26 | $50.78 | $50.78 | $50.74 | $50.77 | $50.15 | 34,418 |
2020-10-23 | $50.78 | $50.79 | $50.75 | $50.78 | $50.16 | 16,523 |
2020-10-22 | $50.77 | $50.79 | $50.74 | $50.78 | $50.16 | 16,056 |
2020-10-21 | $50.77 | $50.82 | $50.74 | $50.74 | $50.12 | 50,415 |
2020-10-20 | $50.77 | $50.78 | $50.74 | $50.76 | $50.14 | 56,766 |
2020-10-19 | $50.77 | $50.79 | $50.75 | $50.76 | $50.14 | 20,264 |
2020-10-16 | $50.75 | $50.78 | $50.75 | $50.77 | $50.15 | 15,770 |
2020-10-15 | $50.75 | $50.76 | $50.73 | $50.76 | $50.14 | 3,777 |
2020-10-14 | $50.73 | $50.79 | $50.73 | $50.74 | $50.12 | 20,401 |
2020-10-13 | $50.75 | $50.78 | $50.75 | $50.77 | $50.15 | 5,357 |
2020-10-12 | $50.77 | $50.77 | $50.74 | $50.75 | $50.13 | 4,561 |
2020-10-09 | $50.78 | $50.78 | $50.73 | $50.74 | $50.12 | 10,236 |
2020-10-08 | $50.76 | $50.77 | $50.71 | $50.71 | $50.09 | 16,994 |
2020-10-07 | $50.72 | $50.77 | $50.72 | $50.77 | $50.15 | 11,553 |
2020-10-06 | $50.75 | $50.79 | $50.72 | $50.76 | $50.14 | 422,517 |
2020-10-05 | $50.73 | $50.77 | $50.72 | $50.77 | $50.15 | 6,280 |
2020-10-02 | $50.75 | $50.79 | $50.71 | $50.76 | $50.14 | 55,374 |
2020-10-01 | $50.76 | $50.76 | $50.72 | $50.76 | $50.14 | 302,805 |
2020-09-30 | $50.78 | $50.79 | $50.74 | $50.77 | $50.13 | 31,942 |
2020-09-29 | $50.77 | $50.79 | $50.75 | $50.79 | $50.15 | 8,960 |
2020-09-28 | $50.77 | $50.78 | $50.73 | $50.73 | $50.09 | 410,457 |
2020-09-25 | $50.73 | $50.75 | $50.73 | $50.75 | $50.10 | 3,695 |
2020-09-24 | $50.74 | $50.77 | $50.74 | $50.74 | $50.10 | 3,061 |
2020-09-23 | $50.74 | $50.77 | $50.74 | $50.75 | $50.11 | 13,465 |
2020-09-22 | $50.77 | $50.77 | $50.72 | $50.72 | $50.08 | 13,354 |
2020-09-21 | $50.78 | $50.80 | $50.75 | $50.75 | $50.11 | 20,721 |
2020-09-18 | $50.75 | $50.79 | $50.75 | $50.79 | $50.15 | 19,490 |
2020-09-17 | $50.76 | $50.79 | $50.74 | $50.76 | $50.11 | 8,289 |
2020-09-16 | $50.79 | $50.80 | $50.75 | $50.76 | $50.12 | 8,619 |
2020-09-15 | $50.80 | $50.80 | $50.75 | $50.77 | $50.12 | 7,075 |
2020-09-14 | $50.80 | $50.80 | $50.75 | $50.76 | $50.11 | 4,295 |
2020-09-11 | $50.77 | $50.78 | $50.72 | $50.74 | $50.10 | 17,046 |
2020-09-10 | $50.74 | $50.78 | $50.73 | $50.74 | $50.10 | 10,651 |
2020-09-09 | $50.74 | $50.78 | $50.73 | $50.76 | $50.11 | 3,766 |
2020-09-08 | $50.77 | $50.78 | $50.72 | $50.75 | $50.11 | 20,424 |
2020-09-04 | $51.08 | $51.08 | $50.71 | $50.74 | $50.10 | 14,093 |
2020-09-03 | $50.75 | $50.77 | $50.73 | $50.73 | $50.09 | 18,408 |
2020-09-02 | $50.75 | $50.77 | $50.72 | $50.74 | $50.10 | 39,631 |
2020-09-01 | $50.71 | $50.76 | $50.71 | $50.75 | $50.10 | 4,400 |
2020-08-31 | $50.79 | $50.79 | $50.78 | $50.78 | $50.10 | 1,307 |
2020-08-28 | $50.80 | $50.80 | $50.75 | $50.76 | $50.09 | 8,270 |
2020-08-27 | $50.75 | $50.79 | $50.74 | $50.77 | $50.10 | 4,627 |
2020-08-26 | $50.77 | $50.79 | $50.73 | $50.78 | $50.11 | 7,715 |
2020-08-25 | $50.78 | $50.78 | $50.69 | $50.70 | $50.03 | 6,974 |
2020-08-24 | $50.78 | $50.78 | $50.68 | $50.69 | $50.02 | 6,855 |
2020-08-21 | $50.68 | $50.75 | $50.68 | $50.69 | $50.02 | 3,727 |
2020-08-20 | $50.54 | $50.62 | $50.53 | $50.60 | $49.93 | 25,210 |
2020-08-19 | $50.61 | $50.69 | $50.58 | $50.60 | $49.93 | 38,008 |
2020-08-18 | $50.68 | $50.68 | $50.59 | $50.67 | $50.00 | 45,396 |
2020-08-17 | $50.67 | $50.67 | $50.62 | $50.64 | $49.97 | 5,813 |
2020-08-14 | $50.67 | $50.67 | $50.60 | $50.60 | $49.93 | 6,516 |
2020-08-13 | $50.67 | $50.67 | $50.61 | $50.63 | $49.96 | 18,346 |
2020-08-12 | $50.69 | $50.71 | $50.58 | $50.61 | $49.94 | 46,716 |
2020-08-11 | $50.67 | $50.67 | $50.61 | $50.61 | $49.94 | 9,475 |
2020-08-10 | $50.65 | $50.66 | $50.56 | $50.61 | $49.94 | 13,849 |
2020-08-07 | $50.66 | $50.66 | $50.62 | $50.66 | $49.99 | 15,873 |
2020-08-06 | $50.64 | $50.72 | $50.56 | $50.66 | $49.99 | 17,076 |
2020-08-05 | $50.67 | $50.68 | $50.57 | $50.64 | $49.97 | 32,206 |
2020-08-04 | $50.65 | $50.66 | $50.62 | $50.62 | $49.95 | 300,985 |
2020-08-03 | $50.62 | $50.65 | $50.56 | $50.58 | $49.91 | 18,593 |
2020-07-31 | $50.64 | $50.64 | $50.55 | $50.60 | $49.89 | 41,693 |
2020-07-30 | $50.58 | $50.66 | $50.55 | $50.56 | $49.86 | 38,331 |
2020-07-29 | $50.61 | $50.70 | $50.57 | $50.64 | $49.94 | 25,830 |
2020-07-28 | $50.63 | $50.63 | $50.54 | $50.62 | $49.92 | 22,732 |
2020-07-27 | $50.63 | $50.63 | $50.58 | $50.61 | $49.91 | 20,797 |
2020-07-24 | $50.59 | $50.66 | $50.57 | $50.63 | $49.92 | 18,723 |
2020-07-23 | $50.59 | $50.63 | $50.54 | $50.62 | $49.92 | 13,969 |
2020-07-22 | $50.61 | $50.61 | $50.51 | $50.54 | $49.84 | 17,662 |
2020-07-21 | $50.63 | $50.63 | $50.54 | $50.59 | $49.88 | 15,837 |
2020-07-20 | $50.62 | $50.63 | $50.52 | $50.60 | $49.90 | 17,555 |
2020-07-17 | $50.59 | $50.65 | $50.54 | $50.59 | $49.89 | 21,553 |
2020-07-16 | $50.57 | $50.57 | $50.54 | $50.56 | $49.86 | 5,000 |
2020-07-15 | $50.59 | $50.59 | $50.50 | $50.57 | $49.87 | 10,446 |
2020-07-14 | $50.50 | $50.59 | $50.48 | $50.48 | $49.78 | 66,029 |
2020-07-13 | $50.64 | $50.64 | $50.49 | $50.57 | $49.87 | 14,004 |
2020-07-10 | $50.52 | $50.61 | $50.52 | $50.57 | $49.87 | 75,161 |
2020-07-09 | $50.57 | $50.59 | $50.53 | $50.59 | $49.89 | 39,369 |
2020-07-08 | $50.59 | $50.59 | $50.50 | $50.56 | $49.86 | 10,918 |
2020-07-07 | $50.56 | $50.62 | $50.49 | $50.57 | $49.87 | 12,191 |
2020-07-06 | $50.48 | $50.61 | $50.48 | $50.56 | $49.86 | 16,365 |
2020-07-02 | $50.52 | $50.55 | $50.46 | $50.50 | $49.80 | 13,133 |
2020-07-01 | $50.56 | $50.56 | $50.41 | $50.55 | $49.85 | 17,050 |
2020-06-30 | $50.50 | $50.59 | $50.50 | $50.59 | $49.86 | 343,453 |
2020-06-29 | $50.62 | $50.62 | $50.52 | $50.60 | $49.87 | 10,347 |
2020-06-26 | $50.47 | $50.61 | $50.46 | $50.58 | $49.85 | 20,236 |
2020-06-25 | $50.48 | $50.55 | $50.48 | $50.54 | $49.80 | 3,900 |
2020-06-24 | $50.52 | $50.55 | $50.52 | $50.52 | $49.79 | 19,527 |
2020-06-23 | $50.53 | $50.53 | $50.45 | $50.53 | $49.80 | 9,416 |
2020-06-22 | $50.51 | $50.52 | $50.49 | $50.52 | $49.78 | 6,572 |
2020-06-19 | $50.51 | $50.51 | $50.43 | $50.49 | $49.75 | 3,977 |
2020-06-18 | $50.50 | $50.51 | $50.41 | $50.50 | $49.77 | 9,022 |
2020-06-17 | $50.46 | $50.50 | $50.42 | $50.45 | $49.72 | 5,996 |
2020-06-16 | $50.49 | $51.27 | $50.47 | $50.47 | $49.73 | 692 |
2020-06-15 | $50.49 | $50.55 | $50.36 | $50.45 | $49.71 | 24,112 |
2020-06-12 | $50.41 | $50.49 | $50.40 | $50.47 | $49.73 | 6,375 |
2020-06-11 | $50.43 | $50.51 | $50.43 | $50.47 | $49.74 | 3,491 |
2020-06-10 | $50.52 | $50.56 | $50.45 | $50.50 | $49.77 | 42,413 |
2020-06-09 | $50.49 | $50.49 | $50.44 | $50.46 | $49.73 | 5,255 |
2020-06-08 | $50.49 | $50.59 | $50.45 | $50.46 | $49.72 | 21,327 |
2020-06-05 | $50.47 | $50.53 | $50.44 | $50.48 | $49.75 | 49,500 |
2020-06-04 | $50.44 | $50.55 | $50.43 | $50.45 | $49.72 | 109,165 |
2020-06-03 | $50.37 | $50.49 | $50.36 | $50.43 | $49.70 | 7,006 |
2020-06-02 | $50.33 | $50.41 | $50.31 | $50.40 | $49.67 | 163,084 |
2020-06-01 | $50.41 | $50.65 | $50.33 | $50.46 | $49.73 | 27,048 |
2020-05-29 | $50.39 | $50.45 | $50.34 | $50.43 | $49.65 | 2,475 |
2020-05-28 | $50.38 | $52.41 | $50.34 | $50.37 | $49.58 | 69,000 |
2020-05-27 | $50.27 | $50.37 | $50.27 | $50.33 | $49.54 | 2,237 |
2020-05-26 | $50.33 | $50.38 | $50.32 | $50.35 | $49.57 | 6,300 |
2020-05-22 | $50.37 | $50.37 | $50.32 | $50.32 | $49.53 | 3,435 |
2020-05-21 | $50.36 | $50.36 | $50.26 | $50.31 | $49.53 | 4,736 |
2020-05-20 | $50.30 | $50.33 | $50.30 | $50.30 | $49.52 | 4,000 |
2020-05-19 | $50.29 | $50.29 | $50.27 | $50.27 | $49.49 | 2,000 |
2020-05-18 | $50.29 | $50.29 | $50.22 | $50.26 | $49.48 | 6,082 |
2020-05-15 | $50.24 | $50.28 | $50.24 | $50.26 | $49.48 | 3,000 |
2020-05-14 | $50.22 | $50.25 | $50.21 | $50.21 | $49.43 | 1,300 |
2020-05-13 | $50.12 | $50.21 | $50.12 | $50.17 | $49.39 | 1,722 |
2020-05-12 | $50.19 | $50.19 | $50.17 | $50.18 | $49.40 | 5,200 |
2020-05-11 | $50.16 | $50.16 | $50.08 | $50.16 | $49.38 | 3,006 |
2020-05-08 | $50.16 | $50.17 | $50.09 | $50.13 | $49.35 | 10,624 |
2020-05-07 | $50.11 | $50.11 | $50.04 | $50.06 | $49.28 | 21,397 |
2020-05-06 | $50.09 | $50.12 | $50.03 | $50.06 | $49.28 | 20,584 |
2020-05-05 | $50.02 | $50.06 | $50.01 | $50.06 | $49.28 | 300 |
2020-05-04 | $50.08 | $50.08 | $49.99 | $50.07 | $49.29 | 17,240 |
2020-05-01 | $49.98 | $50.06 | $49.97 | $50.02 | $49.24 | 9,970 |
2020-04-30 | $50.09 | $50.09 | $50.00 | $50.06 | $49.23 | 9,100 |
2020-04-29 | $50.07 | $50.08 | $49.95 | $49.98 | $49.15 | 20,380 |
2020-04-28 | $50.05 | $50.05 | $49.99 | $49.99 | $49.15 | 16,100 |
2020-04-27 | $49.96 | $49.98 | $49.94 | $49.94 | $49.11 | 3,461 |
2020-04-24 | $49.90 | $49.99 | $49.90 | $49.95 | $49.12 | 2,022 |
2020-04-23 | $49.96 | $49.97 | $49.86 | $49.92 | $49.09 | 3,140 |
2020-04-22 | $49.98 | $49.98 | $49.87 | $49.89 | $49.05 | 41,216 |
2020-04-21 | $49.96 | $49.96 | $49.86 | $49.88 | $49.04 | 10,841 |
2020-04-20 | $49.80 | $49.88 | $49.80 | $49.82 | $48.99 | 393 |
2020-04-17 | $49.80 | $49.88 | $49.80 | $49.84 | $49.00 | 28,721 |
2020-04-16 | $49.78 | $49.86 | $49.78 | $49.82 | $48.98 | 2,400 |
2020-04-15 | $49.80 | $49.86 | $49.79 | $49.86 | $49.02 | 1,000 |
2020-04-14 | $49.75 | $49.79 | $49.69 | $49.75 | $48.91 | 6,843 |
2020-04-13 | $49.71 | $49.73 | $49.67 | $49.70 | $48.87 | 38,453 |
2020-04-09 | $49.62 | $49.69 | $49.62 | $49.69 | $48.86 | 805 |
2020-04-08 | $49.66 | $49.67 | $49.61 | $49.62 | $48.79 | 17,800 |
2020-04-07 | $49.62 | $49.62 | $49.52 | $49.59 | $48.76 | 11,479 |
2020-04-06 | $49.54 | $49.58 | $49.48 | $49.53 | $48.70 | 13,989 |
2020-04-03 | $49.50 | $49.52 | $49.31 | $49.51 | $48.68 | 2,400 |
2020-04-02 | $49.55 | $49.55 | $49.44 | $49.50 | $48.67 | 11,151 |
2020-04-01 | $49.57 | $49.57 | $48.42 | $49.53 | $48.70 | 30,719 |
2020-03-31 | $49.49 | $49.60 | $49.47 | $49.53 | $48.62 | 36,036 |
2020-03-30 | $50.68 | $50.68 | $49.43 | $49.48 | $48.57 | 1,668 |
2020-03-27 | $49.23 | $49.29 | $49.23 | $49.26 | $48.36 | 2,600 |
2020-03-26 | $48.90 | $49.13 | $48.83 | $49.05 | $48.15 | 110,705 |
2020-03-25 | $49.00 | $49.07 | $48.70 | $49.00 | $48.10 | 30,600 |
2020-03-24 | $49.18 | $49.18 | $49.06 | $49.08 | $48.18 | 8,431 |
2020-03-23 | $49.34 | $49.42 | $49.33 | $49.34 | $48.44 | 8,600 |
2020-03-20 | $51.09 | $51.09 | $49.51 | $49.56 | $48.65 | 22,855 |
2020-03-19 | $49.36 | $49.79 | $49.01 | $49.71 | $48.80 | 12,302 |
2020-03-18 | $49.90 | $49.93 | $49.64 | $49.65 | $48.74 | 21,400 |
2020-03-17 | $49.99 | $50.12 | $49.98 | $50.09 | $49.17 | 18,700 |
2020-03-16 | $50.37 | $50.37 | $50.10 | $50.23 | $49.31 | 33,919 |
2020-03-13 | $50.45 | $50.50 | $50.44 | $50.47 | $49.54 | 20,200 |
2020-03-12 | $50.61 | $50.61 | $49.96 | $50.53 | $49.61 | 30,500 |
2020-03-11 | $50.70 | $50.70 | $50.62 | $50.66 | $49.73 | 11,179 |
2020-03-10 | $50.65 | $50.72 | $50.65 | $50.72 | $49.79 | 23,672 |
2020-03-09 | $50.82 | $50.82 | $50.74 | $50.75 | $49.82 | 6,544 |
2020-03-06 | $50.76 | $50.78 | $50.75 | $50.77 | $49.84 | 11,256 |
2020-03-05 | $50.77 | $50.77 | $50.74 | $50.76 | $49.83 | 26,200 |
2020-03-04 | $50.78 | $50.79 | $50.77 | $50.78 | $49.85 | 24,000 |
2020-03-03 | $50.70 | $50.77 | $50.70 | $50.77 | $49.84 | 125,427 |
2020-03-02 | $50.80 | $50.80 | $50.74 | $50.75 | $49.82 | 57,855 |
2020-02-28 | $50.82 | $50.82 | $50.79 | $50.82 | $49.81 | 12,200 |
2020-02-27 | $50.81 | $50.96 | $50.78 | $50.79 | $49.78 | 39,499 |
2020-02-26 | $50.75 | $50.78 | $50.75 | $50.78 | $49.77 | 9,331 |
2020-02-25 | $50.74 | $50.78 | $50.74 | $50.78 | $49.77 | 8,340 |
2020-02-24 | $50.76 | $50.76 | $50.73 | $50.75 | $49.74 | 6,099 |
2020-02-21 | $50.75 | $50.75 | $50.71 | $50.73 | $49.73 | 8,121 |
2020-02-20 | $50.74 | $50.74 | $50.72 | $50.73 | $49.72 | 8,401 |
2020-02-19 | $50.71 | $50.73 | $50.71 | $50.72 | $49.71 | 15,700 |
2020-02-18 | $50.73 | $50.73 | $50.70 | $50.70 | $49.69 | 13,982 |
2020-02-14 | $50.70 | $50.71 | $50.69 | $50.71 | $49.70 | 16,060 |
2020-02-13 | $50.72 | $50.72 | $50.69 | $50.70 | $49.69 | 6,885 |
2020-02-12 | $50.71 | $50.71 | $50.67 | $50.69 | $49.69 | 11,177 |
2020-02-11 | $50.67 | $50.70 | $50.67 | $50.69 | $49.68 | 20,142 |
2020-02-10 | $50.72 | $50.72 | $50.70 | $50.71 | $49.70 | 8,635 |
2020-02-07 | $50.70 | $50.70 | $50.68 | $50.68 | $49.68 | 14,097 |
2020-02-06 | $50.68 | $50.68 | $50.66 | $50.67 | $49.67 | 35,072 |
2020-02-05 | $50.68 | $50.68 | $50.66 | $50.66 | $49.66 | 1,604 |
2020-02-04 | $50.67 | $50.68 | $50.65 | $50.68 | $49.67 | 28,500 |
2020-02-03 | $50.64 | $50.67 | $50.63 | $50.65 | $49.65 | 37,715 |
2020-01-31 | $50.69 | $50.71 | $50.68 | $50.70 | $49.63 | 8,105 |
2020-01-30 | $50.68 | $51.01 | $50.67 | $50.69 | $49.62 | 14,980 |
2020-01-29 | $50.67 | $50.69 | $50.67 | $50.68 | $49.61 | 106,443 |
2020-01-28 | $50.68 | $50.69 | $50.66 | $50.67 | $49.60 | 6,400 |
2020-01-27 | $50.66 | $50.66 | $50.65 | $50.65 | $49.58 | 500 |
2020-01-24 | $50.66 | $50.66 | $50.63 | $50.64 | $49.57 | 1,900 |
2020-01-23 | $50.63 | $50.63 | $50.60 | $50.60 | $49.53 | 34,615 |
2020-01-22 | $50.61 | $50.61 | $50.60 | $50.61 | $49.54 | 2,500 |
2020-01-21 | $50.58 | $50.60 | $50.57 | $50.60 | $49.53 | 10,285 |
2020-01-17 | $50.58 | $50.58 | $50.58 | $50.58 | $49.51 | 249 |
2020-01-16 | $50.56 | $50.58 | $50.56 | $50.58 | $49.51 | 88,305 |
2020-01-15 | $50.57 | $50.58 | $50.55 | $50.58 | $49.51 | 14,633 |
2020-01-14 | $50.54 | $50.57 | $50.54 | $50.57 | $49.50 | 4,281 |
2020-01-13 | $50.54 | $50.56 | $50.54 | $50.56 | $49.49 | 5,600 |
2020-01-10 | $50.54 | $50.54 | $50.53 | $50.54 | $49.47 | 1,039 |
2020-01-09 | $50.52 | $50.55 | $50.52 | $50.54 | $49.47 | 13,989 |
2020-01-08 | $50.52 | $50.55 | $50.52 | $50.54 | $49.47 | 21,602 |
2020-01-07 | $50.54 | $50.54 | $50.52 | $50.53 | $49.46 | 5,372 |
2020-01-06 | $50.53 | $50.54 | $50.51 | $50.53 | $49.46 | 11,419 |
2020-01-03 | $50.52 | $50.52 | $50.52 | $50.52 | $49.45 | 1,163 |
2020-01-02 | $50.52 | $50.52 | $50.49 | $50.50 | $49.44 | 667 |
2019-12-31 | $50.51 | $50.51 | $50.48 | $50.50 | $49.43 | 2,612 |
2019-12-30 | $50.48 | $50.49 | $50.48 | $50.49 | $49.43 | 300 |
2019-12-27 | $50.48 | $50.49 | $50.47 | $50.47 | $49.40 | 7,556 |
2019-12-26 | $50.56 | $50.58 | $50.56 | $50.58 | $49.41 | 20,832 |
2019-12-24 | $50.57 | $50.57 | $50.54 | $50.56 | $49.39 | 3,024 |
2019-12-23 | $50.57 | $50.58 | $50.56 | $50.57 | $49.40 | 2,200 |
2019-12-20 | $50.59 | $50.59 | $50.55 | $50.57 | $49.40 | 13,272 |
2019-12-19 | $50.54 | $50.59 | $50.54 | $50.57 | $49.40 | 62,575 |
2019-12-18 | $50.53 | $50.56 | $50.53 | $50.56 | $49.39 | 7,806 |
2019-12-17 | $50.53 | $50.57 | $50.53 | $50.56 | $49.39 | 9,967 |
2019-12-16 | $50.58 | $50.58 | $50.53 | $50.55 | $49.38 | 5,001 |
2019-12-13 | $50.57 | $50.57 | $50.56 | $50.56 | $49.39 | 5,800 |
2019-12-12 | $50.53 | $50.53 | $50.51 | $50.53 | $49.36 | 1,200 |
2019-12-11 | $50.55 | $50.56 | $50.55 | $50.55 | $49.38 | 6,275 |
2019-12-10 | $50.56 | $50.56 | $50.55 | $50.56 | $49.39 | 4,200 |
2019-12-09 | $50.56 | $50.56 | $50.54 | $50.54 | $49.37 | 1,213 |
2019-12-06 | $50.55 | $50.55 | $50.55 | $50.55 | $49.38 | 2,685 |
2019-12-05 | $50.52 | $50.55 | $50.52 | $50.54 | $49.37 | 931 |
2019-12-04 | $50.56 | $50.56 | $50.54 | $50.54 | $49.37 | 7,656 |
2019-12-03 | $50.52 | $50.52 | $50.52 | $50.52 | $49.35 | 1,200 |
2019-12-02 | $50.49 | $50.53 | $50.49 | $50.52 | $49.35 | 6,631 |
2019-11-29 | $50.61 | $50.61 | $50.60 | $50.60 | $49.34 | 7,160 |
2019-11-27 | $50.61 | $50.61 | $50.59 | $50.59 | $49.34 | 1,940 |
2019-11-26 | $50.60 | $50.61 | $50.57 | $50.59 | $49.34 | 4,338 |
2019-11-25 | $50.56 | $50.59 | $50.56 | $50.59 | $49.33 | 1,370 |
2019-11-22 | $50.57 | $50.58 | $50.56 | $50.58 | $49.33 | 10,548 |
2019-11-21 | $50.58 | $50.58 | $50.56 | $50.58 | $49.32 | 17,597 |
2019-11-20 | $50.58 | $50.58 | $50.56 | $50.57 | $49.32 | 22,579 |
2019-11-19 | $50.58 | $50.58 | $50.54 | $50.56 | $49.31 | 42,763 |
2019-11-18 | $50.53 | $50.57 | $50.53 | $50.56 | $49.31 | 20,418 |
2019-11-15 | $50.56 | $50.56 | $50.52 | $50.55 | $49.30 | 29,039 |
2019-11-14 | $50.54 | $50.55 | $50.54 | $50.54 | $49.29 | 4,100 |
2019-11-13 | $50.53 | $50.53 | $50.52 | $50.53 | $49.28 | 1,900 |
2019-11-12 | $50.52 | $50.53 | $50.51 | $50.51 | $49.26 | 1,997 |
2019-11-11 | $50.51 | $50.52 | $50.51 | $50.52 | $49.27 | 1,000 |
2019-11-08 | $50.51 | $50.52 | $50.49 | $50.51 | $49.26 | 9,216 |
2019-11-07 | $50.51 | $50.53 | $50.50 | $50.51 | $49.26 | 1,535 |
2019-11-06 | $50.51 | $50.52 | $50.51 | $50.52 | $49.27 | 800 |
2019-11-05 | $50.52 | $50.52 | $50.51 | $50.51 | $49.26 | 7,427 |
2019-11-04 | $50.52 | $50.53 | $50.49 | $50.52 | $49.27 | 16,663 |
2019-11-01 | $50.51 | $50.51 | $50.50 | $50.50 | $49.25 | 800 |
2019-10-31 | $50.58 | $50.58 | $50.58 | $50.58 | $49.25 | 3,000 |
2019-10-30 | $50.56 | $50.56 | $50.55 | $50.55 | $49.23 | 300 |
2019-10-29 | $50.55 | $50.55 | $50.55 | $50.55 | $49.22 | 3,900 |
2019-10-28 | $50.53 | $50.54 | $50.53 | $50.53 | $49.21 | 800 |
2019-10-25 | $50.55 | $50.55 | $50.54 | $50.55 | $49.23 | 9,600 |
2019-10-24 | $50.55 | $50.55 | $50.53 | $50.54 | $49.21 | 4,253 |
2019-10-23 | $50.53 | $50.54 | $50.53 | $50.54 | $49.21 | 2,000 |
2019-10-22 | $50.53 | $50.53 | $50.53 | $50.53 | $49.20 | 366 |
2019-10-21 | $50.52 | $50.53 | $50.52 | $50.53 | $49.20 | 2,300 |
2019-10-18 | $50.49 | $50.50 | $50.49 | $50.50 | $49.18 | 1,485 |
2019-10-17 | $50.50 | $50.50 | $50.49 | $50.50 | $49.17 | 2,800 |
2019-10-16 | $50.50 | $50.51 | $50.47 | $50.48 | $49.16 | 12,900 |
2019-10-15 | $50.49 | $50.49 | $50.47 | $50.47 | $49.15 | 452 |
2019-10-14 | $50.48 | $50.48 | $50.48 | $50.48 | $49.16 | 1,400 |
2019-10-11 | $50.49 | $50.49 | $50.48 | $50.49 | $49.17 | 1,900 |
2019-10-10 | $50.49 | $50.49 | $50.48 | $50.49 | $49.17 | 2,747 |
2019-10-09 | $50.47 | $50.49 | $50.47 | $50.49 | $49.17 | 6,500 |
2019-10-08 | $50.47 | $50.47 | $50.47 | $50.47 | $49.15 | 345,122 |
2019-10-07 | $50.47 | $50.47 | $50.47 | $50.47 | $49.15 | 1 |
2019-10-04 | $50.47 | $50.49 | $50.47 | $50.49 | $49.16 | 353,300 |
2019-10-03 | $50.46 | $50.46 | $50.44 | $50.46 | $49.14 | 3,000 |
2019-10-02 | $50.42 | $50.45 | $50.42 | $50.45 | $49.13 | 885 |
2019-10-01 | $50.43 | $50.43 | $50.42 | $50.43 | $49.11 | 681 |
2019-09-30 | $50.47 | $50.50 | $50.47 | $50.50 | $49.08 | 5,109 |
2019-09-27 | $50.48 | $50.48 | $50.48 | $50.48 | $49.07 | 0 |
2019-09-26 | $50.47 | $50.47 | $50.47 | $50.47 | $49.06 | 2,100 |
2019-09-25 | $50.46 | $50.46 | $50.46 | $50.46 | $49.05 | 0 |
2019-09-24 | $50.47 | $50.47 | $50.46 | $50.46 | $49.05 | 3,100 |
2019-09-23 | $50.46 | $50.46 | $50.45 | $50.45 | $49.03 | 1,500 |
2019-09-20 | $50.44 | $50.44 | $50.44 | $50.44 | $49.02 | 1 |
2019-09-19 | $50.42 | $50.42 | $50.42 | $50.42 | $49.01 | 1 |
2019-09-18 | $50.43 | $50.44 | $50.43 | $50.43 | $49.02 | 900 |
2019-09-17 | $50.41 | $50.42 | $50.41 | $50.41 | $49.00 | 4,014 |
2019-09-16 | $50.42 | $50.42 | $50.42 | $50.42 | $49.01 | 4,655 |
2019-09-13 | $50.39 | $50.39 | $50.39 | $50.39 | $48.98 | 5 |
2019-09-12 | $50.41 | $50.41 | $50.40 | $50.41 | $49.00 | 3,000 |
2019-09-11 | $50.42 | $50.42 | $50.41 | $50.41 | $49.00 | 581 |
2019-09-10 | $50.42 | $50.42 | $50.42 | $50.42 | $49.01 | 14 |
2019-09-09 | $50.43 | $50.43 | $50.43 | $50.43 | $49.02 | 0 |
2019-09-06 | $50.42 | $50.42 | $50.42 | $50.42 | $49.01 | 30 |
2019-09-05 | $50.41 | $50.43 | $50.41 | $50.43 | $49.02 | 200 |
2019-09-04 | $50.39 | $50.43 | $50.39 | $50.43 | $49.02 | 30,150 |
2019-09-03 | $50.39 | $50.40 | $50.39 | $50.40 | $48.99 | 4,600 |
2019-08-30 | $50.51 | $50.51 | $50.51 | $50.51 | $48.99 | 32 |
2019-08-29 | $50.50 | $50.51 | $50.50 | $50.50 | $48.98 | 530 |
2019-08-28 | $50.49 | $50.50 | $50.49 | $50.50 | $48.98 | 400 |
2019-08-27 | $50.50 | $50.50 | $50.50 | $50.50 | $48.98 | 150 |
2019-08-26 | $50.48 | $50.49 | $50.48 | $50.48 | $48.96 | 5,697 |
2019-08-23 | $50.47 | $50.47 | $50.46 | $50.47 | $48.95 | 1,270 |
2019-08-22 | $50.46 | $50.46 | $50.45 | $50.46 | $48.94 | 1,710 |
2019-08-21 | $50.47 | $50.48 | $50.47 | $50.47 | $48.95 | 2,970 |
2019-08-20 | $50.48 | $50.48 | $50.47 | $50.47 | $48.95 | 4,030 |
2019-08-19 | $50.44 | $50.44 | $50.44 | $50.44 | $48.92 | 0 |
2019-08-16 | $50.44 | $50.44 | $50.43 | $50.44 | $48.92 | 2,856 |
2019-08-15 | $50.42 | $50.43 | $50.42 | $50.43 | $48.91 | 600 |
2019-08-14 | $50.42 | $50.43 | $50.42 | $50.42 | $48.90 | 7,273 |
2019-08-13 | $50.40 | $50.40 | $50.40 | $50.40 | $48.88 | 200 |
2019-08-12 | $50.40 | $50.40 | $50.40 | $50.40 | $48.88 | 0 |
2019-08-09 | $50.39 | $50.39 | $50.39 | $50.39 | $48.87 | 1 |
2019-08-08 | $50.38 | $50.38 | $50.38 | $50.38 | $48.87 | 19 |
2019-08-07 | $50.39 | $50.39 | $50.39 | $50.39 | $48.87 | 2 |
2019-08-06 | $50.37 | $50.38 | $50.37 | $50.38 | $48.86 | 200 |
2019-08-05 | $50.38 | $50.38 | $50.38 | $50.38 | $48.86 | 226 |
2019-08-02 | $50.34 | $50.35 | $50.34 | $50.35 | $48.83 | 1,063 |
2019-08-01 | $50.32 | $50.34 | $50.32 | $50.34 | $48.82 | 1,422 |
2019-07-31 | $50.44 | $50.44 | $50.44 | $50.44 | $48.81 | 100 |
2019-07-30 | $50.45 | $50.45 | $50.44 | $50.45 | $48.82 | 13,707 |
2019-07-29 | $50.45 | $50.45 | $50.43 | $50.43 | $48.80 | 300 |
2019-07-26 | $50.42 | $50.42 | $50.42 | $50.42 | $48.79 | 0 |
2019-07-25 | $50.42 | $50.42 | $50.42 | $50.42 | $48.79 | 0 |
2019-07-24 | $50.43 | $50.43 | $50.43 | $50.43 | $48.80 | 4,592 |
2019-07-23 | $50.42 | $50.42 | $50.42 | $50.42 | $48.79 | 600 |
2019-07-22 | $50.43 | $50.43 | $50.43 | $50.43 | $48.80 | 0 |
2019-07-19 | $50.41 | $50.41 | $50.41 | $50.41 | $48.78 | 0 |
2019-07-18 | $50.40 | $50.40 | $50.40 | $50.40 | $48.77 | 703 |
2019-07-17 | $50.40 | $50.40 | $50.40 | $50.40 | $48.77 | 5 |
2019-07-16 | $50.37 | $50.37 | $50.37 | $50.37 | $48.74 | 0 |
2019-07-15 | $50.39 | $50.39 | $50.39 | $50.39 | $48.76 | 1 |
2019-07-12 | $50.37 | $50.37 | $50.37 | $50.37 | $48.74 | 0 |
2019-07-11 | $50.38 | $50.38 | $50.36 | $50.36 | $48.73 | 1,860 |
2019-07-10 | $50.35 | $50.35 | $50.35 | $50.35 | $48.72 | 0 |
2019-07-09 | $50.32 | $50.34 | $50.31 | $50.34 | $48.71 | 1,262 |
2019-07-08 | $50.34 | $50.34 | $50.32 | $50.32 | $48.70 | 9,901 |
2019-07-05 | $50.37 | $50.37 | $50.34 | $50.34 | $48.71 | 6,285 |
2019-07-03 | $50.35 | $50.36 | $50.35 | $50.36 | $48.73 | 8,490 |
2019-07-02 | $50.34 | $50.35 | $50.33 | $50.33 | $48.70 | 5,011 |
2019-07-01 | $50.34 | $50.34 | $50.32 | $50.32 | $48.70 | 2,000 |
2019-06-28 | $50.42 | $50.42 | $50.42 | $50.42 | $48.71 | 10,002 |
2019-06-27 | $50.36 | $50.39 | $50.35 | $50.36 | $48.65 | 7,630 |
2019-06-26 | $50.35 | $50.37 | $50.34 | $50.35 | $48.64 | 9,500 |
2019-06-25 | $50.38 | $50.39 | $50.38 | $50.38 | $48.67 | 10,000 |
2019-06-24 | $50.33 | $50.37 | $50.30 | $50.35 | $48.64 | 9,780 |
2019-06-21 | $50.31 | $50.31 | $50.31 | $50.31 | $48.60 | 8,000 |
2019-06-20 | $50.39 | $50.46 | $50.39 | $50.39 | $48.68 | 151,515 |
2019-06-19 | $50.30 | $50.37 | $50.30 | $50.37 | $48.66 | 1,600 |
2019-06-18 | $50.34 | $50.35 | $50.34 | $50.34 | $48.63 | 11,092 |
2019-06-17 | $50.30 | $50.30 | $50.29 | $50.29 | $48.58 | 10,000 |
2019-06-14 | $50.32 | $50.32 | $50.32 | $50.32 | $48.61 | 0 |
2019-06-13 | $50.29 | $50.33 | $50.27 | $50.30 | $48.59 | 10,100 |
2019-06-12 | $50.31 | $50.32 | $50.28 | $50.28 | $48.58 | 13,750 |
2019-06-11 | $50.30 | $50.30 | $50.30 | $50.30 | $48.59 | 7,000 |
2019-06-10 | $50.30 | $50.30 | $50.29 | $50.30 | $48.59 | 10,000 |
2019-06-07 | $50.34 | $50.34 | $50.31 | $50.31 | $48.60 | 10,138 |
2019-06-06 | $50.45 | $50.45 | $50.45 | $50.45 | $48.57 | 0 |
2019-06-05 | $50.45 | $50.45 | $50.45 | $50.45 | $48.57 | 0 |
2019-06-04 | $50.43 | $50.43 | $50.43 | $50.43 | $48.55 | 0 |
2019-06-03 | $50.46 | $50.46 | $50.46 | $50.46 | $48.58 | 1 |
2019-05-31 | $50.43 | $50.43 | $50.43 | $50.43 | $48.55 | 0 |
2019-05-30 | $50.39 | $50.39 | $50.39 | $50.39 | $48.51 | 0 |
2019-05-29 | $50.38 | $50.38 | $50.38 | $50.38 | $48.50 | 20 |
2019-05-28 | $50.37 | $50.37 | $50.37 | $50.37 | $48.50 | 0 |
2019-05-24 | $50.36 | $50.36 | $50.36 | $50.36 | $48.49 | 0 |
2019-05-23 | $50.37 | $50.37 | $50.36 | $50.36 | $48.49 | 5,000 |
2019-05-22 | $50.34 | $50.34 | $50.34 | $50.34 | $48.46 | 10 |
2019-05-21 | $50.32 | $50.32 | $50.32 | $50.32 | $48.44 | 0 |
2019-05-20 | $50.29 | $50.29 | $50.29 | $50.29 | $48.42 | 0 |
2019-05-17 | $50.33 | $50.33 | $50.33 | $50.33 | $48.45 | 0 |
2019-05-16 | $50.30 | $50.30 | $50.30 | $50.30 | $48.42 | 12 |
2019-05-15 | $50.31 | $50.31 | $50.31 | $50.31 | $48.43 | 0 |
2019-05-14 | $50.30 | $50.30 | $50.30 | $50.30 | $48.42 | 100 |
2019-05-13 | $50.31 | $50.31 | $50.31 | $50.31 | $48.43 | 8 |
2019-05-10 | $50.29 | $50.29 | $50.29 | $50.29 | $48.41 | 95 |
2019-05-09 | $50.31 | $50.31 | $50.29 | $50.29 | $48.41 | 145 |
2019-05-08 | $50.26 | $50.26 | $50.26 | $50.26 | $48.39 | 11 |
2019-05-07 | $50.30 | $50.30 | $50.28 | $50.28 | $48.41 | 100 |
2019-05-06 | $50.27 | $50.27 | $50.27 | $50.27 | $48.40 | 129 |
2019-05-03 | $50.25 | $50.25 | $50.25 | $50.25 | $48.38 | 0 |
2019-05-02 | $50.27 | $50.27 | $50.25 | $50.25 | $48.38 | 190 |
2019-05-01 | $50.24 | $50.24 | $50.24 | $50.24 | $48.37 | 49 |
2019-04-30 | $50.49 | $50.49 | $50.25 | $50.25 | $48.38 | 338 |
2019-04-29 | $50.25 | $50.26 | $50.22 | $50.24 | $48.37 | 500 |
2019-04-26 | $50.26 | $50.26 | $50.24 | $50.24 | $48.37 | 820 |
2019-04-25 | $50.19 | $50.19 | $50.19 | $50.19 | $48.32 | 5 |
2019-04-24 | $50.19 | $50.20 | $50.18 | $50.18 | $48.31 | 7,000 |
2019-04-23 | $50.16 | $50.16 | $50.16 | $50.16 | $48.29 | 100 |
2019-04-22 | $50.15 | $50.15 | $50.15 | $50.15 | $48.28 | 21 |
2019-04-18 | $50.12 | $50.12 | $50.12 | $50.12 | $48.26 | 0 |
2019-04-17 | $50.02 | $50.02 | $50.00 | $50.02 | $48.15 | 201 |
Goldman Sachs Access Ultra Short Bond ETF (GSST) News Headlines
Recent Goldman Sachs Access Ultra Short Bond ETF (GSST) News
Similar Companies to Goldman Sachs Access Ultra Short Bond ETF (GSST) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
Scharf Alpha Opportunity Fund Retail Class | HEDJX | -- | -- | -- |
SPT Energy Group Inc | SEGYY | -- | -- | -- |
Allspring Discovery Fd. USD Class ADMIN | WFDDX | -- | -- | -- |
Sagicor Financial Company Ltd | SGCFF | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
CLIFFORD CAPITAL FOCUSED SMALL CAP VALUE FUND INSTITUTIONAL CLASS | FSVVX | -- | -- | -- |
BARON HEALTH CARE FUND INSTITUTIONAL SHARES | BHCHX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
Core Alternative ETF | CCOR | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |