Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) Exchange: BATS

Data as of April 19, 2024

$71.21 ($0.75) 1.06%

Goldman Sachs MarketBeta U.S. Equity ETF - Daily Information
Click for more stock information on Goldman Sachs MarketBeta U.S. Equity ETF.
Daily Information Data
Date April 19, 2024
Open $70.64
Previous Close $71.21
High $71.42
Low $70.64
Adjusted Open $70.64
Previous Adjusted Close $71.21
Adjusted High $71.42
Adjusted Low $70.64

About Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index consists of equity securities of large and mid-capitalization equity issuers covering approximately the largest 85% of the free-float market capitalization in the United States. It is calculated as a total return index in U.S. dollars and weighted by free-float market capitalization. As of March 31, 2020, the Index consisted of 541 securities with a market capitalization range of between approximately $1.6 billion and $1,199.5 billion, and an average market capitalization of approximately $45.6 billion. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class at all times. Solactive AG (“Solactive” or the “Index Provider”) will deem an issuer to be a U.S. issuer if it is organized under the laws of the U.S. and it is primarily listed in the U.S.; in the event that these factors point to more than one country, the Index methodology provides for consideration of certain additional factors. The Index is reconstituted on a semi-annual basis in May and November. New securities from initial public offerings are also added on a semi-annual basis in February and August, subject to fulfillment of certain eligibility criteria. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is owned and calculated by Solactive. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended (the “Investment Company Act”). However, the Fund may become “non-diversified” solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Index. A non-diversified fund may invest a larger percentage of its assets in fewer issuers than diversified funds. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.

Historical Stock Data for Goldman Sachs MarketBeta U.S. Equity ETF (GSUS)

Date Open High Low Close Adj.Close Volume
2024-04-05 $70.64 $71.42 $70.64 $71.21 $71.21 19,598
2024-04-04 $71.80 $71.92 $70.44 $70.46 $70.46 27,853
2024-04-03 $70.99 $71.52 $70.99 $71.32 $71.32 58,111
2024-04-02 $71.02 $71.24 $70.94 $71.24 $71.24 46,778
2024-04-01 $71.90 $71.92 $71.55 $71.71 $71.71 61,631
2024-03-28 $71.77 $71.99 $71.77 $71.78 $71.78 451,769
2024-03-27 $71.57 $71.81 $71.35 $71.80 $71.80 539,743
2024-03-26 $71.57 $71.61 $71.21 $71.22 $71.22 31,167
2024-03-25 $71.30 $71.52 $71.30 $71.38 $71.38 23,694
2024-03-22 $71.67 $71.76 $71.57 $71.61 $71.61 26,238
2024-03-21 $72.10 $72.20 $71.91 $71.91 $71.69 26,997
2024-03-20 $71.01 $71.66 $70.96 $71.65 $71.43 36,641
2024-03-19 $70.46 $71.05 $70.43 $71.05 $70.83 22,602
2024-03-18 $70.69 $70.99 $70.63 $70.67 $70.45 64,882
2024-03-15 $70.22 $70.40 $70.03 $70.19 $70.19 216,524
2024-03-14 $70.96 $70.99 $70.36 $70.64 $70.64 23,174
2024-03-13 $70.91 $71.05 $70.76 $70.88 $70.88 32,463
2024-03-12 $70.17 $71.02 $70.17 $70.97 $70.97 38,859
2024-03-11 $70.03 $70.32 $69.86 $70.24 $70.24 54,992
2024-03-08 $70.95 $71.15 $70.21 $70.33 $70.33 37,592
2024-03-07 $70.38 $70.84 $70.38 $70.79 $70.79 41,272
2024-03-06 $70.06 $70.33 $69.89 $70.06 $70.06 211,393
2024-03-05 $69.75 $69.81 $69.38 $69.65 $69.65 39,908
2024-03-04 $70.45 $70.66 $70.41 $70.42 $70.42 94,984
2024-03-01 $69.94 $70.55 $69.94 $70.53 $70.53 308,941
2024-02-29 $69.81 $70.05 $69.53 $69.94 $69.94 207,856
2024-02-28 $69.51 $69.66 $69.39 $69.55 $69.55 80,947
2024-02-27 $69.61 $69.72 $69.47 $69.71 $69.71 109,447
2024-02-26 $69.81 $69.88 $69.58 $69.58 $69.58 61,305
2024-02-23 $70.03 $70.08 $69.74 $69.85 $69.85 95,133
2024-02-22 $69.18 $69.85 $69.18 $69.78 $69.78 24,201
2024-02-21 $68.08 $68.35 $67.96 $68.35 $68.35 24,937
2024-02-20 $68.29 $68.33 $67.97 $68.26 $68.26 37,699
2024-02-16 $69.09 $69.15 $68.70 $68.71 $68.71 29,684
2024-02-15 $68.65 $69.06 $68.62 $69.06 $69.06 26,366
2024-02-14 $68.32 $68.67 $68.08 $68.64 $68.64 282,011
2024-02-13 $67.93 $68.17 $67.55 $67.96 $67.96 81,242
2024-02-12 $68.93 $69.25 $68.85 $68.91 $68.91 183,650
2024-02-09 $68.64 $69.00 $68.64 $68.95 $68.95 30,139
2024-02-08 $68.52 $68.60 $68.39 $68.58 $68.58 296,636
2024-02-07 $68.18 $68.53 $68.15 $68.46 $68.46 37,867
2024-02-06 $67.90 $67.92 $67.65 $67.89 $67.89 22,661
2024-02-05 $67.59 $67.91 $67.40 $67.72 $67.72 38,082
2024-02-02 $67.37 $68.13 $67.33 $67.97 $67.97 36,314
2024-02-01 $66.67 $67.21 $66.53 $67.21 $67.21 68,670
2024-01-31 $67.09 $67.23 $66.40 $66.41 $66.41 1,207,865
2024-01-30 $67.54 $67.58 $67.39 $67.51 $67.51 239,161
2024-01-29 $67.03 $67.58 $67.01 $67.54 $67.54 73,601
2024-01-26 $67.10 $67.20 $66.92 $66.99 $66.99 33,297
2024-01-25 $67.04 $67.08 $66.77 $67.08 $67.08 44,401
2024-01-24 $67.02 $67.20 $66.72 $66.72 $66.72 52,106
2024-01-23 $66.54 $66.71 $66.44 $66.70 $66.70 23,843
2024-01-22 $66.55 $66.74 $66.43 $66.51 $66.51 39,038
2024-01-19 $65.74 $66.36 $65.65 $66.31 $66.31 32,267
2024-01-18 $65.21 $65.57 $64.96 $65.54 $65.54 43,510
2024-01-17 $64.86 $65.01 $64.63 $64.95 $64.95 21,946
2024-01-16 $65.25 $65.53 $65.07 $65.31 $65.31 30,813
2024-01-12 $65.66 $65.78 $65.36 $65.56 $65.56 68,746
2024-01-11 $65.51 $65.57 $64.99 $65.49 $65.49 50,951
2024-01-10 $65.16 $65.62 $65.16 $65.53 $65.53 162,224
2024-01-09 $64.87 $65.22 $64.87 $65.12 $65.12 70,569
2024-01-08 $64.49 $65.22 $64.49 $65.21 $65.21 39,464
2024-01-05 $64.12 $64.61 $64.12 $64.30 $64.30 60,535
2024-01-04 $64.24 $64.71 $64.18 $64.19 $64.19 38,408
2024-01-03 $64.53 $64.68 $64.38 $64.39 $64.39 32,962
2024-01-02 $64.93 $65.09 $64.64 $64.88 $64.88 194,163
2023-12-29 $65.44 $65.57 $65.09 $65.35 $65.35 46,312
2023-12-28 $65.46 $65.66 $65.46 $65.54 $65.54 38,059
2023-12-27 $65.29 $65.51 $65.29 $65.49 $65.49 28,885
2023-12-26 $65.10 $65.45 $65.10 $65.39 $65.39 23,062
2023-12-22 $65.54 $65.59 $65.13 $65.36 $65.36 30,186
2023-12-21 $65.13 $65.24 $64.79 $65.24 $65.24 70,089
2023-12-20 $65.42 $65.67 $64.56 $64.58 $64.58 55,075
2023-12-19 $65.13 $65.52 $65.13 $65.51 $65.51 311,914
2023-12-18 $65.04 $65.25 $65.01 $65.15 $65.15 35,734
2023-12-15 $64.80 $64.94 $64.65 $64.82 $64.82 38,564
2023-12-14 $65.06 $65.06 $64.52 $64.84 $64.84 48,180
2023-12-13 $63.77 $64.64 $63.77 $64.62 $64.62 18,637
2023-12-12 $63.36 $63.78 $63.31 $63.78 $63.78 33,295
2023-12-11 $63.37 $63.51 $63.19 $63.51 $63.51 34,353
2023-12-08 $62.82 $63.29 $62.82 $63.22 $63.22 35,757
2023-12-07 $62.67 $63.00 $62.67 $62.95 $62.95 25,219
2023-12-06 $62.94 $62.94 $62.41 $62.47 $62.47 158,586
2023-12-05 $62.53 $62.85 $62.52 $62.69 $62.69 23,619
2023-12-04 $62.46 $62.77 $62.40 $62.73 $62.73 39,034
2023-12-01 $62.56 $63.13 $62.56 $63.07 $63.07 83,072
2023-11-30 $62.58 $62.72 $62.32 $62.71 $62.71 34,838
2023-11-29 $62.89 $62.93 $62.41 $62.46 $62.46 14,203
2023-11-28 $62.26 $62.62 $62.26 $62.45 $62.45 51,591
2023-11-27 $62.41 $62.54 $62.34 $62.39 $62.39 14,963
2023-11-24 $62.44 $62.50 $62.42 $62.46 $62.46 11,591
2023-11-22 $62.58 $62.58 $62.33 $62.49 $62.49 30,790
2023-11-21 $62.16 $62.22 $62.01 $62.20 $62.20 19,119
2023-11-20 $61.96 $62.43 $61.96 $62.31 $62.31 25,073
2023-11-17 $61.74 $61.92 $61.68 $61.82 $61.82 30,197
2023-11-16 $61.52 $61.77 $61.46 $61.77 $61.77 565,257
2023-11-15 $61.69 $61.92 $61.58 $61.67 $61.67 28,502
2023-11-14 $61.17 $61.73 $61.17 $61.59 $61.59 2,069,443
2023-11-13 $60.27 $60.51 $60.16 $60.40 $60.40 38,420
2023-11-10 $59.78 $60.49 $59.60 $60.45 $60.45 22,350
2023-11-09 $60.09 $60.16 $59.46 $59.51 $59.51 39,883
2023-11-08 $59.97 $60.03 $59.71 $60.01 $60.01 1,865,603
2023-11-07 $59.68 $60.01 $59.61 $59.91 $59.91 39,378
2023-11-06 $59.71 $59.71 $59.46 $59.68 $59.68 23,311
2023-11-03 $59.29 $59.77 $59.29 $59.61 $59.61 54,290
2023-11-02 $58.40 $59.04 $58.40 $59.04 $59.04 199,052
2023-11-01 $57.42 $58.00 $57.42 $57.93 $57.93 96,132
2023-10-31 $56.96 $57.34 $56.78 $57.33 $57.33 696,288
2023-10-30 $56.86 $57.05 $56.52 $56.95 $56.95 63,303
2023-10-27 $56.53 $56.67 $56.10 $56.24 $56.24 104,817
2023-10-26 $57.00 $57.14 $56.38 $56.52 $56.52 1,065,098
2023-10-25 $57.79 $57.80 $57.19 $57.20 $57.20 54,570
2023-10-24 $57.98 $58.25 $57.72 $58.10 $58.10 129,953
2023-10-23 $57.42 $58.05 $57.34 $57.68 $57.68 108,385
2023-10-20 $58.35 $58.35 $57.74 $57.75 $57.75 141,092
2023-10-19 $59.01 $59.21 $58.46 $58.48 $58.48 124,334
2023-10-18 $59.53 $59.68 $58.85 $59.01 $59.01 137,536
2023-10-17 $59.27 $60.07 $59.27 $59.78 $59.78 46,516
2023-10-16 $59.36 $59.91 $59.36 $59.80 $59.80 285,276
2023-10-13 $59.73 $59.79 $58.97 $59.16 $59.16 26,560
2023-10-12 $59.79 $59.94 $59.19 $59.46 $59.46 164,061
2023-10-11 $59.84 $59.86 $59.43 $59.84 $59.84 276,256
2023-10-10 $59.35 $59.96 $59.35 $59.60 $59.60 52,646
2023-10-09 $58.68 $59.33 $58.68 $59.25 $59.25 25,066
2023-10-06 $57.79 $59.07 $57.79 $58.91 $58.91 25,250
2023-10-05 $58.10 $58.26 $57.77 $58.17 $58.17 42,352
2023-10-04 $57.91 $58.29 $57.68 $58.29 $58.29 183,783
2023-10-03 $58.31 $58.41 $57.60 $57.78 $57.78 55,586
2023-10-02 $58.46 $58.74 $58.22 $58.58 $58.58 103,084
2023-09-29 $59.16 $59.16 $58.44 $58.58 $58.58 351,439
2023-09-28 $58.37 $58.97 $58.31 $58.73 $58.73 119,205
2023-09-27 $58.54 $58.54 $57.93 $58.34 $58.34 784,276
2023-09-26 $58.87 $58.87 $58.25 $58.35 $58.35 659,358
2023-09-25 $58.73 $59.20 $58.73 $59.18 $59.18 31,919
2023-09-22 $59.44 $59.61 $59.16 $59.16 $58.98 22,169
2023-09-21 $59.83 $59.84 $59.26 $59.30 $59.12 19,747
2023-09-20 $60.98 $61.05 $60.29 $60.30 $60.11 56,498
2023-09-19 $60.80 $60.90 $60.52 $60.84 $60.65 19,334
2023-09-18 $60.77 $61.16 $60.77 $60.97 $60.78 22,077
2023-09-15 $61.31 $61.35 $60.92 $60.97 $60.78 21,912
2023-09-14 $61.44 $61.81 $61.35 $61.70 $61.51 356,519
2023-09-13 $61.27 $61.34 $61.05 $61.21 $61.02 338,355
2023-09-12 $61.19 $61.47 $61.10 $61.15 $60.96 37,137
2023-09-11 $61.52 $61.52 $61.23 $61.46 $61.27 24,895
2023-09-08 $60.92 $61.24 $60.92 $61.06 $61.06 25,018
2023-09-07 $60.85 $61.05 $60.66 $60.99 $60.99 154,632
2023-09-06 $61.47 $61.47 $60.82 $61.13 $61.13 70,081
2023-09-05 $61.58 $61.76 $61.56 $61.56 $61.56 148,043
2023-09-01 $61.98 $62.04 $61.57 $61.76 $61.76 25,208
2023-08-31 $61.90 $61.93 $61.64 $61.68 $61.68 801,162
2023-08-30 $61.38 $61.78 $61.38 $61.71 $61.71 83,938
2023-08-29 $60.55 $61.46 $60.55 $61.43 $61.43 31,573
2023-08-28 $60.45 $60.60 $60.32 $60.56 $60.56 29,407
2023-08-25 $60.07 $60.33 $59.52 $60.17 $60.17 33,876
2023-08-24 $60.83 $60.83 $59.76 $59.76 $59.76 21,700
2023-08-23 $60.06 $60.65 $60.06 $60.56 $60.56 35,420
2023-08-22 $60.19 $60.27 $59.86 $59.92 $59.92 24,454
2023-08-21 $59.89 $60.13 $59.55 $60.07 $60.07 34,357
2023-08-18 $59.42 $59.79 $59.33 $59.65 $59.65 29,669
2023-08-17 $60.39 $60.39 $59.65 $59.65 $59.65 24,859
2023-08-16 $60.61 $60.73 $60.10 $60.10 $60.10 297,675
2023-08-15 $60.88 $61.00 $60.49 $60.57 $60.57 53,027
2023-08-14 $60.98 $61.24 $60.98 $61.21 $61.21 15,114
2023-08-11 $60.84 $61.00 $60.77 $60.86 $60.86 17,928
2023-08-10 $61.62 $61.62 $60.89 $60.98 $60.98 38,527
2023-08-09 $61.33 $61.35 $60.93 $60.93 $60.93 28,874
2023-08-08 $61.18 $61.43 $60.94 $61.39 $61.39 24,533
2023-08-07 $61.27 $61.67 $61.27 $61.67 $61.67 30,020
2023-08-04 $61.58 $61.95 $61.10 $61.13 $61.13 38,905
2023-08-03 $61.15 $61.68 $61.15 $61.45 $61.45 37,049
2023-08-02 $62.18 $62.18 $61.51 $61.61 $61.61 44,198
2023-08-01 $62.31 $62.56 $62.31 $62.51 $62.51 51,704
2023-07-31 $62.55 $62.67 $62.44 $62.66 $62.66 202,462
2023-07-28 $62.52 $62.65 $62.33 $62.54 $62.54 37,975
2023-07-27 $62.87 $62.87 $61.79 $61.91 $61.91 15,272
2023-07-26 $62.17 $62.45 $62.10 $62.31 $62.31 23,465
2023-07-25 $62.19 $62.43 $62.18 $62.30 $62.30 15,331
2023-07-24 $62.14 $62.24 $61.95 $62.10 $62.10 19,416
2023-07-21 $62.27 $62.27 $61.90 $61.90 $61.90 20,552
2023-07-20 $61.97 $62.16 $61.79 $61.90 $61.90 12,604
2023-07-19 $62.21 $62.46 $62.21 $62.36 $62.36 31,052
2023-07-18 $61.64 $62.25 $61.64 $62.16 $62.16 18,215
2023-07-17 $61.59 $61.83 $61.58 $61.69 $61.69 195,391
2023-07-14 $61.69 $61.73 $61.42 $61.43 $61.43 12,527
2023-07-13 $61.31 $61.62 $61.28 $61.51 $61.51 13,919
2023-07-12 $61.04 $61.16 $60.84 $60.95 $60.95 24,439
2023-07-11 $60.05 $60.55 $60.05 $60.50 $60.50 255,670
2023-07-10 $59.75 $60.06 $59.75 $60.03 $60.03 16,622
2023-07-07 $60.15 $60.43 $59.92 $59.92 $59.92 22,542
2023-07-06 $59.80 $60.12 $59.79 $60.06 $60.06 10,457
2023-07-05 $60.28 $60.68 $60.28 $60.60 $60.60 16,227
2023-07-03 $60.59 $60.70 $60.56 $60.67 $60.67 22,123
2023-06-30 $60.15 $60.69 $60.15 $60.69 $60.69 120,132
2023-06-29 $59.73 $59.88 $59.68 $59.88 $59.88 13,218
2023-06-28 $59.45 $59.78 $59.44 $59.61 $59.61 25,421
2023-06-27 $59.11 $59.69 $59.11 $59.65 $59.65 22,039
2023-06-26 $59.20 $59.27 $58.95 $58.95 $58.95 23,308
2023-06-23 $59.50 $59.67 $59.34 $59.40 $59.18 22,319
2023-06-22 $59.52 $59.91 $59.52 $59.91 $59.69 28,475
2023-06-21 $59.62 $59.91 $59.62 $59.67 $59.45 32,645
2023-06-20 $59.88 $60.09 $59.74 $59.99 $59.99 21,022
2023-06-16 $60.68 $60.70 $60.28 $60.28 $60.28 43,471
2023-06-15 $59.81 $60.69 $59.81 $60.48 $60.48 31,512
2023-06-14 $59.86 $59.94 $59.29 $59.77 $59.77 45,825
2023-06-13 $59.66 $59.75 $59.51 $59.67 $59.67 48,045
2023-06-12 $58.73 $59.28 $58.73 $59.28 $59.28 22,149
2023-06-09 $59.04 $59.04 $58.60 $58.74 $58.74 21,734
2023-06-08 $58.34 $58.69 $58.34 $58.66 $58.66 40,272
2023-06-07 $58.67 $58.67 $58.21 $58.27 $58.27 26,367
2023-06-06 $58.47 $58.57 $58.34 $58.55 $58.55 18,777
2023-06-05 $58.52 $58.73 $58.35 $58.43 $58.43 31,639
2023-06-02 $57.96 $58.59 $57.96 $58.48 $58.48 145,332
2023-06-01 $57.04 $57.82 $57.04 $57.64 $57.64 28,787
2023-05-31 $57.05 $57.27 $56.90 $57.10 $57.10 259,523
2023-05-30 $57.51 $57.61 $57.21 $57.41 $57.41 15,382
2023-05-26 $56.97 $57.45 $56.95 $57.34 $57.34 29,544
2023-05-25 $56.41 $56.71 $56.32 $56.57 $56.57 21,134
2023-05-24 $56.17 $56.26 $55.99 $56.14 $56.14 55,972
2023-05-23 $56.82 $57.07 $56.51 $56.54 $56.54 18,490
2023-05-22 $57.18 $57.24 $57.08 $57.11 $57.11 32,172
2023-05-19 $57.15 $57.39 $56.99 $57.13 $57.13 40,504
2023-05-18 $56.51 $57.21 $56.51 $57.19 $57.19 24,136
2023-05-17 $56.12 $56.70 $56.12 $56.61 $56.61 17,055
2023-05-16 $56.20 $56.21 $55.95 $55.96 $55.96 16,358
2023-05-15 $56.30 $56.32 $56.10 $56.28 $56.28 25,865
2023-05-12 $56.28 $56.28 $55.78 $56.11 $56.11 29,358
2023-05-11 $56.07 $56.25 $55.96 $56.21 $56.21 31,183
2023-05-10 $56.43 $56.43 $55.83 $56.30 $56.30 26,185
2023-05-09 $55.97 $56.19 $55.97 $56.03 $56.03 19,962
2023-05-08 $56.17 $56.33 $56.15 $56.27 $56.27 42,633
2023-05-05 $55.80 $56.37 $55.77 $56.19 $56.19 18,231
2023-05-04 $55.50 $55.50 $55.09 $55.17 $55.17 28,373
2023-05-03 $55.86 $56.19 $55.56 $55.58 $55.58 23,028
2023-05-02 $56.36 $56.39 $55.60 $55.92 $55.92 90,542
2023-05-01 $56.65 $56.82 $56.56 $56.58 $56.58 23,565
2023-04-28 $56.11 $56.62 $56.11 $56.58 $56.58 25,300
2023-04-27 $55.36 $56.19 $55.36 $56.15 $56.15 203,686
2023-04-26 $55.22 $55.49 $55.01 $55.11 $55.11 23,166
2023-04-25 $55.94 $55.94 $55.29 $55.29 $55.29 24,602
2023-04-24 $56.05 $56.21 $55.92 $56.17 $56.17 29,800
2023-04-21 $56.14 $56.22 $55.90 $56.17 $56.17 29,000
2023-04-20 $56.11 $56.36 $55.92 $56.09 $56.09 18,436
2023-04-19 $56.06 $56.55 $56.06 $56.42 $56.42 23,965
2023-04-18 $56.62 $56.62 $56.28 $56.46 $56.46 18,373
2023-04-17 $56.28 $56.38 $56.05 $56.37 $56.37 30,659
2023-04-14 $56.41 $56.57 $55.91 $56.21 $56.21 220,025
2023-04-13 $55.79 $56.38 $55.79 $56.34 $56.34 31,551
2023-04-12 $56.00 $56.13 $55.53 $55.53 $55.53 41,132
2023-04-11 $55.72 $56.00 $55.72 $55.79 $55.79 220,536
2023-04-10 $55.39 $55.81 $55.32 $55.79 $55.79 30,311
2023-04-06 $55.32 $55.79 $55.32 $55.75 $55.75 30,020
2023-04-05 $55.60 $55.65 $55.34 $55.56 $55.56 30,858
2023-04-04 $55.97 $56.12 $55.58 $55.71 $55.71 38,277
2023-04-03 $55.66 $56.07 $55.66 $56.04 $56.04 35,953
2023-03-31 $55.11 $55.86 $55.11 $55.84 $55.84 247,347
2023-03-30 $55.01 $55.09 $54.84 $55.04 $55.04 47,624
2023-03-29 $54.31 $54.73 $54.31 $54.70 $54.70 111,885
2023-03-28 $53.90 $54.01 $53.65 $53.91 $53.91 583,455
2023-03-27 $54.26 $54.34 $53.93 $54.01 $54.01 34,634
2023-03-24 $53.48 $54.15 $53.31 $54.15 $53.94 33,779
2023-03-23 $54.22 $54.54 $53.58 $53.83 $53.62 33,017
2023-03-22 $54.49 $55.01 $53.68 $53.70 $53.50 30,489
2023-03-21 $54.40 $54.66 $54.15 $54.56 $54.35 38,189
2023-03-20 $53.49 $53.87 $53.45 $53.84 $53.63 39,079
2023-03-17 $53.76 $53.96 $53.21 $53.40 $53.20 24,831
2023-03-16 $52.65 $54.03 $52.65 $54.00 $53.79 151,288
2023-03-15 $52.66 $53.06 $52.31 $53.04 $52.84 73,268
2023-03-14 $53.23 $53.53 $52.78 $53.41 $53.20 92,577
2023-03-13 $51.86 $53.03 $51.83 $52.46 $52.26 36,202
2023-03-10 $52.87 $53.15 $52.34 $52.48 $52.28 13,402
2023-03-09 $54.52 $54.63 $53.20 $53.32 $53.12 26,593
2023-03-08 $54.29 $54.44 $54.05 $54.32 $54.11 118,274
2023-03-07 $55.07 $55.07 $54.21 $54.27 $54.06 27,820
2023-03-06 $55.17 $55.44 $55.06 $55.11 $54.90 22,883
2023-03-03 $54.37 $55.05 $54.37 $55.03 $55.03 31,359
2023-03-02 $53.50 $54.26 $53.49 $54.13 $54.13 38,771
2023-03-01 $53.94 $54.03 $53.66 $53.72 $53.72 24,973
2023-02-28 $54.09 $54.37 $54.00 $54.00 $54.00 113,861
2023-02-27 $54.40 $54.57 $54.07 $54.15 $54.15 28,068
2023-02-24 $53.74 $54.10 $53.65 $53.99 $53.99 37,788
2023-02-23 $54.55 $54.76 $54.02 $54.57 $54.57 25,778
2023-02-22 $54.34 $54.61 $54.14 $54.31 $54.31 34,218
2023-02-21 $54.79 $55.01 $54.33 $54.35 $54.35 31,351
2023-02-17 $55.29 $55.48 $55.10 $55.44 $55.44 23,331
2023-02-16 $55.72 $56.26 $55.65 $55.66 $55.66 35,116
2023-02-15 $55.77 $56.43 $55.77 $56.41 $56.41 32,059
2023-02-14 $55.88 $56.51 $55.68 $56.18 $56.18 188,512
2023-02-13 $55.70 $56.18 $55.68 $56.18 $56.18 27,774
2023-02-10 $55.42 $55.52 $55.15 $55.50 $55.50 22,969
2023-02-09 $56.28 $56.43 $55.30 $55.43 $55.43 29,656
2023-02-08 $56.31 $56.42 $55.87 $55.95 $55.95 32,124
2023-02-07 $55.59 $56.64 $55.50 $56.54 $56.54 161,438
2023-02-06 $55.83 $55.96 $55.63 $55.83 $55.83 21,713
2023-02-03 $56.16 $56.74 $55.99 $56.18 $56.18 23,403
2023-02-02 $56.34 $56.96 $56.34 $56.80 $56.80 27,714
2023-02-01 $55.13 $56.16 $54.86 $55.89 $55.89 31,582
2023-01-31 $54.42 $55.24 $54.42 $55.24 $55.24 39,794
2023-01-30 $55.02 $55.03 $54.48 $54.48 $54.48 39,084
2023-01-27 $54.80 $55.51 $54.80 $55.21 $55.21 25,116
2023-01-26 $54.71 $55.06 $54.49 $55.06 $55.06 27,905
2023-01-25 $53.71 $54.43 $53.54 $54.42 $54.42 36,420
2023-01-24 $54.12 $54.53 $54.12 $54.48 $54.48 23,009
2023-01-23 $54.08 $54.74 $54.08 $54.51 $54.51 28,874
2023-01-20 $52.80 $53.85 $52.80 $53.82 $53.82 21,775
2023-01-19 $52.93 $53.13 $52.66 $52.79 $52.79 46,823
2023-01-18 $54.14 $54.33 $53.22 $53.22 $53.22 37,157
2023-01-17 $54.04 $54.31 $54.03 $54.04 $54.04 26,361
2023-01-13 $53.46 $54.18 $53.46 $54.13 $54.13 18,221
2023-01-12 $53.79 $54.09 $53.27 $53.91 $53.91 36,881
2023-01-11 $53.18 $53.70 $53.15 $53.70 $53.70 11,067
2023-01-10 $52.59 $53.00 $52.48 $53.00 $53.00 20,960
2023-01-09 $53.18 $53.43 $52.64 $52.66 $52.66 22,091
2023-01-06 $51.87 $52.77 $51.67 $52.66 $52.66 32,688
2023-01-05 $51.47 $51.79 $51.45 $51.51 $51.51 27,616
2023-01-04 $51.74 $52.31 $51.70 $52.12 $52.12 21,826
2023-01-03 $52.22 $52.24 $51.37 $51.72 $51.72 25,532
2022-12-30 $51.69 $51.93 $51.41 $51.91 $51.91 28,121
2022-12-29 $51.76 $52.15 $51.73 $52.04 $52.04 40,697
2022-12-28 $51.63 $51.98 $51.09 $51.14 $51.14 20,987
2022-12-27 $51.85 $51.97 $51.53 $51.75 $51.75 35,082
2022-12-23 $51.65 $52.18 $51.64 $52.18 $52.18 54,313
2022-12-22 $52.01 $52.01 $51.12 $51.94 $51.94 104,448
2022-12-21 $52.29 $52.81 $52.28 $52.67 $52.67 38,429
2022-12-20 $51.60 $52.12 $51.60 $51.94 $51.94 41,035
2022-12-19 $52.24 $52.34 $51.63 $51.88 $51.88 47,252
2022-12-16 $52.59 $52.59 $52.04 $52.34 $52.34 883,540
2022-12-15 $53.76 $53.76 $52.72 $52.93 $52.93 31,434
2022-12-14 $54.95 $55.06 $54.09 $54.34 $54.34 45,389
2022-12-13 $55.55 $55.66 $54.35 $54.63 $54.63 38,756
2022-12-12 $53.54 $54.20 $53.54 $54.20 $54.20 48,220
2022-12-09 $53.91 $54.06 $53.46 $53.46 $53.46 496,917
2022-12-08 $53.52 $54.00 $53.52 $53.88 $53.88 23,485
2022-12-07 $53.54 $53.68 $53.33 $53.43 $53.43 19,522
2022-12-06 $54.18 $54.18 $53.28 $53.55 $53.55 38,774
2022-12-05 $54.85 $54.89 $54.21 $54.32 $54.32 118,132
2022-12-02 $54.87 $55.47 $54.84 $55.33 $55.33 50,120
2022-12-01 $55.58 $55.71 $55.17 $55.44 $55.44 22,973
2022-11-30 $53.84 $55.40 $53.49 $55.39 $55.39 43,106
2022-11-29 $53.75 $53.93 $53.55 $53.74 $53.74 25,394
2022-11-28 $54.46 $54.46 $53.76 $53.86 $53.86 11,844
2022-11-25 $54.63 $54.73 $54.63 $54.64 $54.64 16,840
2022-11-23 $54.46 $54.74 $54.41 $54.71 $54.71 53,411
2022-11-22 $53.75 $54.37 $53.68 $54.36 $54.36 29,873
2022-11-21 $53.68 $53.83 $53.42 $53.65 $53.65 471,703
2022-11-18 $53.96 $53.98 $53.52 $53.89 $53.89 22,171
2022-11-17 $53.20 $53.73 $53.13 $53.63 $53.63 41,736
2022-11-16 $54.09 $54.10 $53.79 $53.84 $53.84 66,896
2022-11-15 $54.76 $54.76 $53.81 $54.31 $54.31 127,026
2022-11-14 $53.97 $54.50 $53.79 $53.79 $53.79 36,447
2022-11-11 $53.78 $54.37 $53.68 $54.29 $54.29 41,033
2022-11-10 $52.80 $53.72 $52.79 $53.72 $53.72 41,037
2022-11-09 $51.57 $51.79 $50.82 $50.86 $50.86 41,402
2022-11-08 $51.94 $52.36 $51.46 $51.97 $51.97 45,924
2022-11-07 $51.41 $51.73 $51.19 $51.67 $51.67 39,929
2022-11-04 $51.15 $51.46 $50.41 $51.12 $51.12 24,899
2022-11-03 $50.52 $50.94 $50.30 $50.57 $50.57 56,380
2022-11-02 $52.23 $52.87 $51.10 $51.10 $51.10 61,315
2022-11-01 $52.98 $53.17 $52.27 $52.40 $52.40 100,763
2022-10-31 $52.78 $52.90 $52.55 $52.66 $52.66 42,960
2022-10-28 $52.02 $53.05 $51.93 $53.03 $53.03 26,276
2022-10-27 $52.28 $52.47 $51.74 $51.80 $51.80 53,714
2022-10-26 $52.10 $52.82 $52.05 $52.08 $52.08 92,926
2022-10-25 $51.72 $52.51 $51.72 $52.51 $52.51 49,650
2022-10-24 $51.24 $51.76 $50.99 $51.60 $51.60 59,733
2022-10-21 $49.88 $51.08 $49.69 $51.03 $51.03 74,662
2022-10-20 $50.26 $50.78 $49.74 $49.87 $49.87 57,285
2022-10-19 $50.51 $50.67 $49.91 $50.24 $50.24 85,287
2022-10-18 $51.23 $51.23 $50.16 $50.61 $50.61 79,788
2022-10-17 $49.84 $50.15 $49.77 $50.02 $50.02 370,803
2022-10-14 $50.19 $50.19 $48.69 $48.73 $48.73 2,575,375
2022-10-13 $47.45 $50.02 $47.45 $49.83 $49.83 74,195
2022-10-12 $48.91 $49.01 $48.65 $48.65 $48.65 44,485
2022-10-11 $48.75 $49.42 $48.54 $48.76 $48.76 45,340
2022-10-10 $49.62 $49.62 $48.84 $49.10 $49.10 47,251
2022-10-07 $50.51 $50.51 $49.43 $49.57 $49.57 23,845
2022-10-06 $51.19 $51.67 $50.97 $51.00 $51.00 45,735
2022-10-05 $51.02 $51.73 $50.69 $51.44 $51.44 50,864
2022-10-04 $50.69 $51.61 $50.69 $51.61 $51.61 32,083
2022-10-03 $49.23 $50.24 $49.23 $50.03 $50.03 49,697
2022-09-30 $49.40 $49.91 $48.76 $48.76 $48.76 74,595
2022-09-29 $50.01 $50.01 $49.14 $49.51 $49.51 74,706
2022-09-28 $49.64 $50.83 $49.61 $50.56 $50.56 73,959
2022-09-27 $50.31 $50.38 $49.31 $49.59 $49.59 80,192
2022-09-26 $50.14 $50.41 $49.57 $49.67 $49.67 101,187
2022-09-23 $50.76 $50.76 $49.89 $50.42 $50.20 73,172
2022-09-22 $51.52 $51.67 $51.24 $51.29 $51.07 38,445
2022-09-21 $52.94 $53.22 $51.76 $51.79 $51.57 52,233
2022-09-20 $52.77 $52.94 $52.31 $52.62 $52.39 45,076
2022-09-19 $52.71 $53.25 $52.63 $53.24 $53.01 50,508
2022-09-16 $52.76 $52.92 $52.45 $52.90 $52.90 40,713
2022-09-15 $53.84 $53.97 $53.25 $53.35 $53.35 29,502
2022-09-14 $54.03 $54.08 $53.48 $53.97 $53.97 32,847
2022-09-13 $54.94 $54.94 $53.56 $53.69 $53.69 20,949
2022-09-12 $56.19 $56.24 $55.87 $56.14 $56.14 63,840
2022-09-09 $55.10 $55.66 $55.10 $55.55 $55.55 10,748
2022-09-08 $53.84 $54.67 $53.84 $54.64 $54.64 25,224
2022-09-07 $53.34 $54.33 $53.34 $54.27 $54.27 14,572
2022-09-06 $53.53 $53.74 $53.01 $53.31 $53.31 43,939
2022-09-02 $54.31 $54.82 $53.36 $53.52 $53.52 22,162
2022-09-01 $53.61 $54.12 $53.28 $54.10 $54.10 41,172
2022-08-31 $54.43 $54.79 $53.97 $53.97 $53.97 901,937
2022-08-30 $55.03 $55.05 $54.19 $54.39 $54.39 162,830
2022-08-29 $55.13 $55.31 $54.91 $54.96 $54.96 10,960
2022-08-26 $57.15 $57.33 $55.35 $55.37 $55.37 19,350
2022-08-25 $56.94 $57.28 $56.68 $57.27 $57.27 20,802
2022-08-24 $56.33 $56.65 $56.31 $56.46 $56.46 14,958
2022-08-23 $56.49 $56.68 $56.26 $56.28 $56.28 31,035
2022-08-22 $56.80 $56.82 $56.34 $56.42 $56.42 30,340
2022-08-19 $57.87 $57.88 $57.51 $57.66 $57.66 29,530
2022-08-18 $58.14 $58.53 $58.14 $58.43 $58.43 11,678
2022-08-17 $58.32 $58.68 $58.15 $58.31 $58.31 46,455
2022-08-16 $58.60 $58.98 $58.48 $58.80 $58.80 17,037
2022-08-15 $58.38 $58.72 $58.26 $58.68 $58.68 16,457
2022-08-12 $57.90 $58.44 $57.62 $58.44 $58.44 22,284
2022-08-11 $57.83 $57.83 $57.34 $57.43 $57.43 33,917
2022-08-10 $57.17 $57.52 $57.17 $57.47 $57.47 29,821
2022-08-09 $56.20 $56.34 $56.13 $56.24 $56.24 12,670
2022-08-08 $56.96 $57.09 $56.42 $56.52 $56.52 28,683
2022-08-05 $55.88 $56.56 $55.88 $56.56 $56.56 17,574
2022-08-04 $56.70 $56.71 $56.40 $56.64 $56.64 42,627
2022-08-03 $56.15 $56.78 $56.13 $56.62 $56.62 33,433
2022-08-02 $55.75 $56.13 $55.54 $55.69 $55.69 26,051
2022-08-01 $55.78 $56.40 $55.73 $56.05 $56.05 35,478
2022-07-29 $55.67 $56.29 $55.64 $56.19 $56.19 29,439
2022-07-28 $54.64 $55.40 $54.29 $55.36 $55.36 375,356
2022-07-27 $53.94 $54.89 $53.87 $54.67 $54.67 36,762
2022-07-26 $53.57 $53.65 $53.16 $53.30 $53.30 35,744
2022-07-25 $53.93 $54.05 $53.67 $53.94 $53.94 35,582
2022-07-22 $54.48 $54.48 $53.66 $53.93 $53.93 20,476
2022-07-21 $53.82 $54.47 $53.55 $54.47 $54.47 33,871
2022-07-20 $53.61 $54.13 $53.43 $53.91 $53.91 41,009
2022-07-19 $52.62 $53.59 $52.62 $53.53 $53.53 31,544
2022-07-18 $53.02 $53.03 $52.15 $52.15 $52.15 20,437
2022-07-15 $52.09 $52.53 $52.05 $52.53 $52.53 32,560
2022-07-14 $50.87 $51.60 $50.64 $51.51 $51.51 73,444
2022-07-13 $51.22 $52.08 $51.22 $51.70 $51.70 77,136
2022-07-12 $52.62 $52.62 $51.75 $51.97 $51.97 57,450
2022-07-11 $52.54 $52.79 $52.38 $52.43 $52.43 28,973
2022-07-08 $53.00 $53.29 $52.71 $53.09 $53.09 53,117
2022-07-07 $52.50 $53.21 $52.50 $53.17 $53.17 30,161
2022-07-06 $52.14 $52.62 $51.88 $52.29 $52.29 48,700
2022-07-05 $51.11 $52.14 $50.96 $52.14 $52.14 44,814
2022-07-01 $51.42 $52.01 $50.98 $52.01 $52.01 124,870
2022-06-30 $51.23 $51.90 $50.79 $51.49 $51.49 65,674
2022-06-29 $51.75 $52.06 $51.63 $51.88 $51.88 50,658
2022-06-28 $53.61 $53.61 $51.93 $51.96 $51.96 48,749
2022-06-27 $53.02 $53.23 $52.91 $53.05 $53.05 27,503
2022-06-24 $52.27 $53.23 $52.20 $53.21 $53.21 53,136
2022-06-23 $51.45 $51.87 $51.14 $51.83 $51.66 43,315
2022-06-22 $50.52 $51.81 $50.52 $51.29 $51.12 25,480
2022-06-21 $50.95 $51.51 $50.95 $51.27 $51.10 61,681
2022-06-17 $49.84 $50.40 $49.62 $50.03 $49.86 43,166
2022-06-16 $50.11 $50.32 $49.63 $49.90 $49.73 40,651
2022-06-15 $51.15 $52.08 $50.91 $51.60 $51.43 32,021
2022-06-14 $51.05 $51.29 $50.43 $50.84 $50.67 69,283
2022-06-13 $51.75 $51.88 $50.98 $51.05 $50.88 211,668
2022-06-10 $54.03 $54.03 $53.08 $53.11 $52.93 1,312,271
2022-06-09 $55.88 $56.07 $54.73 $54.74 $54.56 14,331
2022-06-08 $56.24 $56.67 $56.00 $56.09 $55.90 16,527
2022-06-07 $55.76 $56.72 $55.74 $56.64 $56.45 21,998
2022-06-06 $56.36 $56.74 $55.98 $56.13 $55.94 22,784
2022-06-03 $56.18 $56.39 $55.84 $55.94 $55.75 17,780
2022-06-02 $55.57 $56.87 $55.55 $56.87 $56.68 26,701
2022-06-01 $56.62 $56.66 $55.46 $55.78 $55.59 30,924
2022-05-31 $56.04 $56.60 $56.04 $56.23 $56.04 545,682
2022-05-27 $55.44 $56.55 $55.44 $56.55 $56.36 20,816
2022-05-26 $54.46 $55.38 $54.46 $55.19 $55.01 51,833
2022-05-25 $53.67 $54.25 $53.42 $54.03 $53.85 28,234
2022-05-24 $53.32 $53.66 $52.68 $53.47 $53.29 36,689
2022-05-23 $53.48 $54.09 $53.28 $54.04 $53.86 21,879
2022-05-20 $53.58 $53.58 $51.83 $53.08 $52.90 24,324
2022-05-19 $53.04 $53.54 $52.85 $53.08 $52.90 28,986
2022-05-18 $54.70 $54.76 $53.21 $53.34 $53.16 24,990
2022-05-17 $55.25 $55.58 $54.89 $55.57 $55.39 30,498
2022-05-16 $54.42 $55.00 $54.32 $54.48 $54.30 33,973
2022-05-13 $54.06 $54.87 $53.94 $54.75 $54.57 21,941
2022-05-12 $52.62 $53.62 $52.45 $53.34 $53.16 30,624
2022-05-11 $53.99 $55.01 $53.31 $53.39 $53.21 27,757
2022-05-10 $55.02 $55.03 $53.80 $54.37 $54.19 16,669
2022-05-09 $55.25 $55.32 $53.98 $54.21 $54.03 32,270
2022-05-06 $55.57 $56.61 $55.57 $56.08 $55.89 20,472
2022-05-05 $57.69 $57.69 $55.98 $56.53 $56.34 15,818
2022-05-04 $56.67 $58.68 $56.56 $58.61 $58.42 73,635
2022-05-03 $56.97 $57.24 $56.62 $56.94 $56.75 100,796
2022-05-02 $56.47 $56.89 $55.62 $56.78 $56.59 424,034
2022-04-29 $57.97 $58.24 $56.30 $56.38 $56.19 14,702
2022-04-28 $57.42 $58.67 $57.18 $58.57 $58.38 16,815
2022-04-27 $57.62 $57.78 $57.00 $57.10 $56.91 36,055
2022-04-26 $58.33 $58.33 $56.98 $57.01 $56.82 36,720
2022-04-25 $57.93 $58.67 $57.43 $58.65 $58.46 27,606
2022-04-22 $59.77 $59.77 $58.24 $58.28 $58.09 35,372
2022-04-21 $61.46 $61.57 $59.90 $59.97 $59.77 18,961
2022-04-20 $61.02 $61.27 $60.74 $60.85 $60.65 42,301
2022-04-19 $59.76 $61.11 $59.76 $61.06 $60.86 21,308
2022-04-18 $60.11 $60.26 $59.73 $60.01 $59.81 21,500
2022-04-14 $60.53 $60.63 $60.07 $60.07 $59.87 14,074
2022-04-13 $60.10 $60.95 $60.10 $60.88 $60.68 246,009
2022-04-12 $60.69 $61.07 $59.98 $60.09 $59.89 28,577
2022-04-11 $60.89 $60.91 $60.29 $60.29 $60.09 11,705
2022-04-08 $61.66 $61.74 $61.19 $61.32 $61.12 48,403
2022-04-07 $61.43 $61.85 $60.85 $61.53 $61.33 28,095
2022-04-06 $61.15 $61.62 $60.88 $61.31 $61.11 19,846
2022-04-05 $62.81 $62.81 $61.91 $62.00 $61.79 12,487
2022-04-04 $62.51 $62.85 $62.51 $62.85 $62.64 11,535
2022-04-01 $62.22 $62.27 $61.76 $62.27 $62.06 26,109
2022-03-31 $62.91 $63.00 $62.06 $62.06 $61.85 60,989
2022-03-30 $63.04 $63.40 $62.82 $62.91 $62.70 25,767
2022-03-29 $63.17 $63.52 $62.87 $63.45 $63.24 25,622
2022-03-28 $62.13 $62.55 $61.82 $62.55 $62.34 19,055
2022-03-25 $61.99 $62.13 $61.63 $62.13 $61.92 68,196
2022-03-24 $61.45 $61.97 $61.41 $61.97 $61.61 55,632
2022-03-23 $61.60 $61.77 $61.15 $61.15 $60.80 30,744
2022-03-22 $61.39 $61.92 $61.39 $61.92 $61.57 14,739
2022-03-21 $60.91 $61.42 $60.78 $61.08 $60.73 9,747
2022-03-18 $60.30 $61.24 $60.30 $61.22 $60.87 24,597
2022-03-17 $59.41 $60.41 $59.37 $60.38 $60.04 80,272
2022-03-16 $58.89 $59.64 $58.23 $59.64 $59.30 283,315
2022-03-15 $57.47 $58.30 $57.42 $58.20 $57.87 1,517,276
2022-03-14 $57.90 $57.90 $56.87 $56.99 $56.67 10,037
2022-03-11 $58.55 $58.57 $57.51 $57.51 $57.19 6,421
2022-03-10 $57.87 $58.35 $57.62 $58.34 $58.01 14,961
2022-03-09 $58.20 $58.80 $57.98 $58.52 $58.19 16,119
2022-03-08 $57.38 $58.50 $57.00 $57.09 $56.76 8,942
2022-03-07 $58.33 $58.37 $57.50 $57.50 $57.17 10,403
2022-03-04 $59.08 $59.36 $58.77 $59.30 $58.96 18,876
2022-03-03 $59.98 $60.27 $59.62 $59.75 $59.41 23,701
2022-03-02 $59.23 $60.42 $59.23 $60.22 $59.88 16,527
2022-03-01 $59.84 $59.84 $58.95 $59.13 $58.80 10,658
2022-02-28 $59.70 $60.01 $59.32 $60.01 $59.67 492,079
2022-02-25 $59.40 $60.15 $59.40 $60.14 $59.80 14,297
2022-02-24 $56.06 $58.86 $56.06 $58.86 $58.53 10,069
2022-02-23 $58.85 $58.97 $57.87 $57.88 $57.55 8,901
2022-02-22 $59.11 $59.65 $58.62 $58.95 $58.62 9,512
2022-02-18 $59.89 $60.05 $59.48 $59.63 $59.30 15,605
2022-02-17 $60.63 $60.81 $60.15 $60.15 $59.80 6,908
2022-02-16 $61.40 $61.66 $60.98 $61.52 $61.17 9,832
2022-02-15 $61.32 $61.52 $61.18 $61.52 $61.17 7,827
2022-02-14 $60.46 $60.63 $60.10 $60.50 $60.16 10,199
2022-02-11 $62.11 $62.11 $60.70 $60.70 $60.36 8,350
2022-02-10 $62.41 $63.07 $61.75 $61.96 $61.61 5,729
2022-02-09 $62.85 $63.03 $62.71 $63.02 $62.66 13,229
2022-02-08 $61.68 $62.07 $61.68 $62.07 $61.72 4,847
2022-02-07 $61.88 $62.07 $61.54 $61.54 $61.19 116,278
2022-02-04 $61.28 $62.27 $61.17 $61.83 $61.48 5,243
2022-02-03 $62.12 $62.18 $61.31 $61.31 $60.96 7,283
2022-02-02 $62.54 $62.97 $62.36 $62.92 $62.56 9,882
2022-02-01 $62.11 $62.45 $61.87 $62.45 $62.10 8,080
2022-01-31 $61.21 $61.97 $61.20 $61.97 $61.62 4,429
2022-01-28 $58.87 $60.63 $58.87 $60.63 $60.29 8,155
2022-01-27 $60.34 $60.52 $59.09 $59.27 $58.93 59,522
2022-01-26 $60.39 $61.00 $59.15 $59.64 $59.30 13,647
2022-01-25 $59.36 $60.29 $59.17 $59.69 $59.35 15,300
2022-01-24 $59.38 $60.53 $58.37 $60.53 $60.19 11,154
2022-01-21 $61.30 $61.62 $60.31 $60.33 $59.99 55,619
2022-01-20 $62.71 $63.13 $61.49 $61.49 $61.14 15,630
2022-01-19 $62.74 $63.03 $62.19 $62.19 $61.84 5,999
2022-01-18 $63.05 $63.06 $62.72 $62.72 $62.36 6,862
2022-01-14 $63.65 $64.00 $63.31 $64.00 $63.64 4,246
2022-01-13 $65.03 $65.03 $63.90 $63.96 $63.60 11,780
2022-01-12 $64.81 $64.96 $64.71 $64.93 $64.56 5,608
2022-01-11 $64.58 $64.76 $64.43 $64.74 $64.37 4,642
2022-01-10 $63.08 $64.20 $62.94 $64.20 $63.84 6,786
2022-01-07 $64.16 $64.50 $64.16 $64.24 $63.88 7,271
2022-01-06 $64.60 $64.80 $64.49 $64.51 $64.14 8,078
2022-01-05 $65.83 $65.84 $64.53 $64.53 $64.16 6,565
2022-01-04 $66.05 $66.05 $65.64 $65.90 $65.53 23,724
2022-01-03 $65.90 $66.04 $65.72 $66.02 $65.64 6,563
2021-12-31 $66.00 $66.04 $65.70 $65.70 $65.33 10,889
2021-12-30 $66.27 $66.27 $65.88 $65.88 $65.51 5,711
2021-12-29 $66.20 $66.20 $65.93 $66.07 $65.70 4,602
2021-12-28 $66.12 $66.12 $65.93 $65.93 $65.56 5,871
2021-12-27 $65.84 $66.06 $65.84 $66.06 $65.69 8,825
2021-12-23 $65.38 $65.57 $65.38 $65.53 $64.94 6,671
2021-12-22 $64.48 $65.01 $64.48 $65.01 $64.42 8,842
2021-12-21 $63.73 $64.38 $63.73 $64.35 $63.78 7,069
2021-12-20 $62.96 $63.21 $62.75 $63.21 $62.64 10,168
2021-12-17 $64.34 $64.36 $63.95 $63.95 $63.37 8,461
2021-12-16 $65.04 $65.04 $64.29 $64.54 $63.96 7,199
2021-12-15 $63.94 $65.10 $63.75 $65.10 $64.51 5,318
2021-12-14 $63.83 $64.22 $63.69 $64.11 $63.53 9,174
2021-12-13 $64.82 $64.83 $64.62 $64.62 $64.04 3,518
2021-12-10 $64.83 $65.17 $64.83 $65.17 $64.58 5,086
2021-12-09 $64.96 $64.99 $64.66 $64.66 $64.08 5,825
2021-12-08 $65.21 $65.22 $64.91 $65.22 $64.63 6,928
2021-12-07 $64.53 $64.99 $64.53 $64.91 $64.33 4,594
2021-12-06 $63.46 $63.78 $63.46 $63.55 $62.98 3,714
2021-12-03 $63.45 $63.45 $62.35 $62.79 $62.23 5,575
2021-12-02 $63.00 $63.63 $62.96 $63.49 $62.92 48,108
2021-12-01 $64.33 $64.38 $62.67 $62.67 $62.11 9,429
2021-11-30 $64.55 $64.57 $63.41 $63.41 $62.84 162,573
2021-11-29 $64.79 $64.89 $64.29 $64.71 $64.13 11,766
2021-11-26 $64.09 $64.16 $63.84 $63.89 $63.32 4,302
2021-11-24 $64.63 $65.29 $64.63 $65.28 $64.69 17,743
2021-11-23 $64.76 $65.04 $64.61 $65.04 $64.45 4,824
2021-11-22 $65.73 $65.92 $65.02 $65.02 $64.44 4,373
2021-11-19 $65.44 $65.57 $65.33 $65.39 $64.80 3,904
2021-11-18 $65.33 $65.52 $65.21 $65.47 $64.88 3,424
2021-11-17 $65.32 $65.41 $65.28 $65.31 $64.72 5,041
2021-11-16 $65.35 $65.66 $65.22 $65.48 $64.89 10,251
2021-11-15 $65.27 $65.28 $65.10 $65.20 $64.61 137,385
2021-11-12 $65.05 $65.22 $64.79 $65.17 $64.58 3,840
2021-11-11 $64.85 $64.85 $64.66 $64.66 $64.08 8,997
2021-11-10 $65.19 $65.22 $64.62 $64.67 $64.09 49,075
2021-11-09 $65.27 $65.27 $65.05 $65.24 $64.65 4,525
2021-11-08 $65.50 $65.56 $65.44 $65.44 $64.85 4,618
2021-11-05 $65.59 $65.61 $65.21 $65.32 $64.74 8,969
2021-11-04 $65.11 $65.12 $64.95 $65.07 $64.48 5,489
2021-11-03 $64.33 $64.86 $64.33 $64.84 $64.25 5,073
2021-11-02 $64.03 $64.46 $64.03 $64.39 $63.81 10,531
2021-11-01 $64.46 $64.46 $63.95 $64.16 $63.58 10,596
2021-10-29 $63.82 $64.10 $63.74 $64.06 $63.48 9,139
2021-10-28 $63.71 $63.93 $63.71 $63.93 $63.35 6,231
2021-10-27 $63.70 $63.79 $63.37 $63.37 $62.80 4,958
2021-10-26 $64.05 $64.05 $63.73 $63.73 $63.16 7,463
2021-10-25 $63.32 $63.68 $63.27 $63.55 $62.98 7,158
2021-10-22 $63.44 $63.44 $63.13 $63.30 $62.73 9,486
2021-10-21 $63.84 $63.84 $63.15 $63.46 $62.89 11,680
2021-10-20 $63.20 $63.24 $63.11 $63.16 $62.60 4,583
2021-10-19 $62.82 $63.00 $62.82 $63.00 $62.43 7,284
2021-10-18 $62.26 $62.55 $62.25 $62.55 $61.99 5,178
2021-10-15 $62.15 $62.34 $62.08 $62.31 $61.75 9,256
2021-10-14 $61.47 $61.85 $61.46 $61.85 $61.29 6,898
2021-10-13 $60.39 $60.82 $60.39 $60.82 $60.27 6,202
2021-10-12 $60.60 $60.77 $60.46 $60.53 $59.99 5,293
2021-10-11 $61.20 $61.38 $60.66 $60.66 $60.11 5,424
2021-10-08 $61.24 $61.32 $61.04 $61.07 $60.52 5,598
2021-10-07 $61.63 $61.63 $61.17 $61.17 $60.62 3,626
2021-10-06 $60.19 $60.69 $59.91 $60.69 $60.14 5,074
2021-10-05 $60.49 $60.67 $60.38 $60.38 $59.84 6,545
2021-10-04 $60.34 $60.34 $59.57 $59.74 $59.20 3,191
2021-10-01 $59.74 $60.82 $59.74 $60.49 $59.95 11,454
2021-09-30 $60.57 $60.62 $59.99 $59.99 $59.45 10,075
2021-09-29 $60.89 $60.89 $60.52 $60.53 $59.98 5,462
2021-09-28 $61.58 $61.58 $60.50 $60.50 $59.95 6,800
2021-09-27 $61.63 $61.99 $61.63 $61.82 $61.26 5,697
2021-09-24 $61.89 $62.09 $61.88 $62.04 $61.48 6,173
2021-09-23 $62.05 $62.37 $62.05 $62.14 $61.40 3,636
2021-09-22 $61.29 $61.62 $61.29 $61.45 $60.72 10,680
2021-09-21 $60.99 $61.22 $60.84 $60.90 $60.18 3,583
2021-09-20 $60.73 $61.05 $60.21 $60.92 $60.20 9,017
2021-09-17 $62.35 $62.35 $61.90 $61.95 $61.21 5,123
2021-09-16 $62.24 $62.55 $62.15 $62.50 $61.76 4,006
2021-09-15 $62.09 $62.61 $62.08 $62.53 $61.79 8,460
2021-09-14 $62.33 $62.48 $61.90 $62.00 $61.26 9,958
2021-09-13 $62.46 $62.53 $62.10 $62.37 $61.63 4,953
2021-09-10 $62.67 $62.68 $62.26 $62.26 $61.52 4,087
2021-09-09 $63.19 $63.21 $62.74 $62.74 $61.99 11,344
2021-09-08 $62.84 $63.01 $62.84 $63.00 $62.25 4,777
2021-09-07 $63.16 $63.23 $63.07 $63.12 $62.37 3,880
2021-09-03 $63.27 $63.38 $63.16 $63.33 $62.58 6,702
2021-09-02 $63.38 $63.40 $63.16 $63.30 $62.55 7,525
2021-09-01 $63.41 $63.41 $63.09 $63.09 $62.34 5,931
2021-08-31 $63.09 $63.20 $63.08 $63.09 $62.34 6,566
2021-08-30 $63.17 $63.29 $63.17 $63.19 $62.44 6,605
2021-08-27 $62.69 $62.93 $62.69 $62.90 $62.15 3,764
2021-08-26 $62.70 $62.70 $62.35 $62.35 $61.61 21,507
2021-08-25 $62.75 $62.76 $62.70 $62.71 $61.97 3,176
2021-08-24 $62.66 $62.66 $62.53 $62.55 $61.80 6,680
2021-08-23 $62.33 $62.57 $62.33 $62.43 $61.69 3,257
2021-08-20 $61.81 $61.90 $61.74 $61.88 $61.15 2,814
2021-08-19 $61.08 $61.54 $61.08 $61.32 $60.59 3,935
2021-08-18 $62.00 $62.00 $61.34 $61.34 $60.61 4,706
2021-08-17 $62.08 $62.08 $61.57 $61.93 $61.19 8,653
2021-08-16 $62.27 $62.35 $61.82 $62.35 $61.61 13,471
2021-08-13 $62.22 $62.27 $62.19 $62.21 $61.47 3,017
2021-08-12 $61.95 $62.16 $61.95 $62.15 $61.41 4,207
2021-08-11 $62.19 $62.19 $61.82 $61.93 $61.20 4,046
2021-08-10 $61.67 $61.90 $61.67 $61.79 $61.05 6,251
2021-08-09 $61.61 $61.88 $61.61 $61.80 $61.06 6,349
2021-08-06 $61.88 $61.88 $61.77 $61.82 $61.08 2,637
2021-08-05 $61.61 $61.76 $61.61 $61.76 $61.03 6,274
2021-08-04 $61.68 $61.68 $61.43 $61.43 $60.70 5,678
2021-08-03 $61.39 $61.62 $61.39 $61.61 $60.88 3,518
2021-08-02 $61.75 $61.75 $61.14 $61.14 $60.41 4,883
2021-07-30 $61.36 $61.36 $61.22 $61.22 $60.49 1,742
2021-07-29 $61.77 $61.77 $61.61 $61.61 $60.87 3,441
2021-07-28 $61.40 $61.54 $61.23 $61.40 $60.67 3,836
2021-07-27 $60.89 $61.32 $60.89 $61.32 $60.59 3,325
2021-07-26 $61.66 $61.66 $61.57 $61.65 $60.92 3,768
2021-07-23 $61.46 $61.60 $61.46 $61.57 $60.84 4,591
2021-07-22 $60.85 $60.94 $60.77 $60.89 $60.17 3,433
2021-07-21 $60.62 $60.76 $60.62 $60.76 $60.04 7,530
2021-07-20 $60.17 $60.39 $60.17 $60.29 $59.57 8,817
2021-07-19 $59.18 $59.34 $59.01 $59.27 $58.56 5,715
2021-07-16 $60.85 $60.85 $60.21 $60.21 $59.49 4,208
2021-07-15 $60.71 $60.75 $60.45 $60.62 $59.89 5,508
2021-07-14 $61.17 $61.17 $60.82 $60.82 $60.10 3,568
2021-07-13 $61.11 $61.13 $60.78 $60.78 $60.06 3,782
2021-07-12 $60.96 $61.04 $60.94 $61.00 $60.28 2,384
2021-07-09 $60.78 $60.84 $60.74 $60.84 $60.11 5,482
2021-07-08 $59.83 $60.29 $59.83 $60.10 $59.38 5,560
2021-07-07 $60.47 $60.74 $60.47 $60.67 $59.95 6,332
2021-07-06 $60.39 $60.49 $60.12 $60.49 $59.77 4,614
2021-07-02 $60.31 $60.60 $60.31 $60.57 $59.85 5,771
2021-07-01 $59.90 $60.12 $59.90 $60.06 $59.35 3,809
2021-06-30 $59.86 $59.87 $59.78 $59.87 $59.16 12,030
2021-06-29 $59.62 $59.86 $59.62 $59.80 $59.09 4,694
2021-06-28 $59.65 $59.75 $59.58 $59.75 $59.04 4,962
2021-06-25 $59.52 $59.62 $59.51 $59.58 $58.87 5,537
2021-06-24 $59.58 $59.58 $59.37 $59.38 $58.67 4,974
2021-06-23 $59.36 $59.36 $59.21 $59.21 $58.33 4,107
2021-06-22 $59.11 $59.27 $59.11 $59.27 $58.39 5,098
2021-06-21 $58.70 $58.89 $58.70 $58.89 $58.01 7,805
2021-06-18 $58.40 $58.42 $58.22 $58.22 $57.36 4,052
2021-06-17 $58.83 $58.92 $58.80 $58.88 $58.00 2,051
2021-06-16 $59.11 $59.11 $58.54 $58.78 $57.91 3,865
2021-06-15 $59.09 $59.13 $59.02 $59.04 $58.16 5,178
2021-06-14 $59.00 $59.17 $58.98 $59.17 $58.29 3,383
2021-06-11 $58.95 $59.08 $58.91 $59.08 $58.20 5,069
2021-06-10 $58.90 $58.96 $58.90 $58.91 $58.04 3,016
2021-06-09 $58.83 $58.83 $58.62 $58.62 $57.75 4,696
2021-06-08 $58.68 $58.77 $58.63 $58.72 $57.85 5,865
2021-06-07 $58.62 $58.76 $58.56 $58.71 $57.84 8,617
2021-06-04 $58.61 $58.70 $58.52 $58.69 $57.81 5,614
2021-06-03 $57.99 $58.33 $57.99 $58.15 $57.28 3,375
2021-06-02 $58.48 $58.48 $58.29 $58.38 $57.52 6,961
2021-06-01 $58.59 $58.59 $58.29 $58.31 $57.45 4,436
2021-05-28 $58.54 $58.55 $58.37 $58.37 $57.50 3,386
2021-05-27 $58.33 $58.44 $58.29 $58.33 $57.46 6,041
2021-05-26 $58.21 $58.32 $58.20 $58.20 $57.34 5,899
2021-05-25 $58.43 $58.43 $58.08 $58.12 $57.26 27,387
2021-05-24 $58.23 $58.39 $58.22 $58.22 $57.36 44,318
2021-05-21 $57.91 $57.91 $57.60 $57.65 $56.79 4,860
2021-05-20 $57.46 $57.77 $57.44 $57.67 $56.81 4,678
2021-05-19 $56.62 $56.94 $56.32 $56.94 $56.09 4,297
2021-05-18 $57.60 $57.65 $57.19 $57.19 $56.34 6,262
2021-05-17 $57.50 $57.55 $57.36 $57.55 $56.70 3,491
2021-05-14 $57.34 $57.82 $57.34 $57.78 $56.92 9,105
2021-05-13 $56.79 $57.02 $56.50 $56.89 $56.04 4,485
2021-05-12 $56.45 $56.60 $56.12 $56.17 $55.34 3,783
2021-05-11 $57.26 $57.52 $57.18 $57.42 $56.57 4,650
2021-05-10 $58.55 $58.55 $57.92 $57.92 $57.06 6,411
2021-05-07 $58.60 $58.65 $58.52 $58.57 $57.70 3,125
2021-05-06 $57.62 $58.05 $57.62 $58.05 $57.19 2,531
2021-05-05 $58.19 $58.19 $57.67 $57.67 $56.82 5,200
2021-05-04 $58.09 $58.09 $57.20 $57.65 $56.80 6,368
2021-05-03 $58.37 $58.37 $58.10 $58.10 $57.24 7,789
2021-04-30 $58.25 $58.25 $57.97 $58.00 $57.14 6,535
2021-04-29 $58.64 $58.64 $58.08 $58.38 $57.51 8,007
2021-04-28 $58.24 $58.24 $58.08 $58.10 $57.23 6,668
2021-04-27 $58.13 $58.24 $58.10 $58.22 $57.36 3,822
2021-04-26 $57.97 $58.24 $57.97 $58.15 $57.29 6,693
2021-04-23 $57.24 $58.21 $57.24 $58.05 $57.19 5,295
2021-04-22 $57.65 $57.95 $57.35 $57.35 $56.50 3,700
2021-04-21 $57.98 $57.98 $57.49 $57.89 $57.03 8,556
2021-04-20 $57.86 $57.86 $57.23 $57.41 $56.56 4,874
2021-04-19 $58.15 $58.15 $57.62 $57.74 $56.89 15,202
2021-04-16 $58.02 $58.19 $57.99 $58.11 $57.25 8,214
2021-04-15 $57.72 $57.97 $57.72 $57.97 $57.11 29,545
2021-04-14 $57.68 $57.68 $57.25 $57.25 $56.40 3,798
2021-04-13 $57.51 $57.63 $57.38 $57.56 $56.70 5,327
2021-04-12 $57.18 $57.28 $57.18 $57.28 $56.43 3,615
2021-04-09 $56.89 $57.31 $56.89 $57.31 $56.46 9,600
2021-04-08 $56.72 $56.88 $56.72 $56.85 $56.00 6,096
2021-04-07 $56.52 $56.62 $56.50 $56.54 $55.70 6,293
2021-04-06 $56.61 $56.65 $56.44 $56.44 $55.60 2,747
2021-04-05 $56.39 $56.51 $56.39 $56.50 $55.67 5,521
2021-04-01 $55.60 $55.68 $55.57 $55.68 $54.85 3,468
2021-03-31 $55.10 $55.35 $55.07 $55.07 $54.25 6,033
2021-03-30 $54.79 $54.91 $54.69 $54.78 $53.97 15,897
2021-03-29 $54.97 $55.06 $54.63 $54.94 $54.12 13,624
2021-03-26 $54.44 $55.07 $54.32 $55.07 $54.25 5,104
2021-03-25 $53.71 $54.25 $53.64 $54.18 $53.38 12,516
2021-03-24 $54.74 $54.76 $54.10 $54.10 $53.14 8,730
2021-03-23 $54.88 $54.96 $54.43 $54.46 $53.49 11,945
2021-03-22 $54.71 $55.04 $54.68 $54.86 $53.89 14,350
2021-03-19 $54.58 $54.60 $54.30 $54.44 $53.47 4,447
2021-03-18 $55.30 $55.30 $54.44 $54.44 $53.47 28,362
2021-03-17 $55.14 $55.49 $54.82 $55.34 $54.36 10,223
2021-03-16 $55.14 $55.46 $55.14 $55.18 $54.20 6,304
2021-03-15 $54.99 $55.20 $54.69 $55.20 $54.22 5,968
2021-03-12 $54.73 $54.88 $54.56 $54.88 $53.90 3,451
2021-03-11 $54.95 $55.09 $54.83 $54.83 $53.85 6,187
2021-03-10 $54.32 $54.42 $54.17 $54.19 $53.23 6,651
2021-03-09 $54.00 $54.24 $53.89 $53.89 $52.93 20,787
2021-03-08 $53.52 $53.78 $53.00 $53.00 $52.06 4,206
2021-03-05 $52.39 $53.40 $51.91 $53.40 $52.45 7,404
2021-03-04 $52.93 $53.45 $52.05 $52.34 $51.41 7,329
2021-03-03 $53.95 $53.95 $53.19 $53.19 $52.25 14,899
2021-03-02 $54.77 $54.77 $54.04 $54.04 $53.08 4,436
2021-03-01 $54.05 $54.61 $53.98 $54.41 $53.45 11,545
2021-02-26 $53.42 $53.68 $53.29 $53.33 $52.39 14,872
2021-02-25 $54.32 $54.36 $53.39 $53.39 $52.45 7,755
2021-02-24 $53.99 $54.77 $53.90 $54.77 $53.80 11,463
2021-02-23 $53.47 $54.38 $53.47 $54.24 $53.27 108,444
2021-02-22 $54.42 $54.57 $54.20 $54.20 $53.24 64,877
2021-02-19 $55.19 $55.19 $54.67 $54.67 $53.70 699,281
2021-02-18 $54.78 $54.78 $54.78 $54.78 $53.81 22
2021-02-17 $54.70 $55.01 $54.70 $55.01 $54.04 325
2021-02-16 $55.06 $55.06 $55.06 $55.06 $54.08 26
2021-02-12 $55.10 $55.10 $55.10 $55.10 $54.12 8
2021-02-11 $54.81 $54.81 $54.81 $54.81 $53.84 3
2021-02-10 $54.60 $54.68 $54.59 $54.68 $53.71 959
2021-02-09 $54.70 $54.77 $54.70 $54.71 $53.74 969
2021-02-08 $54.70 $54.70 $54.70 $54.70 $53.72 18
2021-02-05 $54.45 $54.45 $54.35 $54.35 $53.39 3,705
2021-02-04 $54.05 $54.05 $54.05 $54.05 $53.09 31
2021-02-03 $53.56 $53.56 $53.56 $53.56 $52.61 44
2021-02-02 $53.53 $53.53 $53.53 $53.53 $52.58 44
2021-02-01 $52.66 $52.78 $52.66 $52.78 $51.84 2,316
2021-01-29 $52.00 $52.02 $52.00 $52.02 $51.09 194
2021-01-28 $52.92 $52.92 $52.92 $52.92 $51.98 11
2021-01-27 $53.46 $53.46 $52.31 $52.31 $51.38 628
2021-01-26 $53.84 $53.84 $53.68 $53.68 $52.73 150
2021-01-25 $53.79 $53.79 $53.79 $53.79 $52.84 9
2021-01-22 $53.69 $53.71 $53.69 $53.69 $52.73 428
2021-01-21 $53.81 $53.81 $53.81 $53.81 $52.86 78
2021-01-20 $53.32 $53.78 $53.32 $53.78 $52.82 100
2021-01-19 $53.00 $53.00 $53.00 $53.00 $52.06 40
2021-01-15 $52.56 $52.56 $52.56 $52.56 $51.62 6
2021-01-14 $52.92 $52.92 $52.92 $52.92 $51.98 58
2021-01-13 $53.17 $53.17 $53.17 $53.17 $52.23 2
2021-01-12 $53.07 $53.07 $53.07 $53.07 $52.13 2
2021-01-11 $52.96 $52.96 $52.96 $52.96 $52.02 43
2021-01-08 $53.32 $53.32 $53.32 $53.32 $52.38 3
2021-01-07 $53.03 $53.03 $53.03 $53.03 $52.08 30
2021-01-06 $52.32 $52.32 $52.17 $52.17 $51.24 230
2021-01-05 $51.94 $51.94 $51.94 $51.94 $51.02 35
2021-01-04 $51.56 $51.56 $51.56 $51.56 $50.64 10
2020-12-31 $52.02 $52.32 $52.02 $52.32 $51.39 106
2020-12-30 $52.16 $52.16 $52.06 $52.06 $51.14 1,004
2020-12-29 $51.96 $51.96 $51.96 $51.96 $51.03 7
2020-12-28 $52.01 $52.15 $51.99 $52.08 $51.16 1,809
2020-12-24 $51.70 $51.70 $51.70 $51.70 $50.78 23
2020-12-23 $51.83 $51.83 $51.83 $51.83 $50.71 1
2020-12-22 $51.75 $51.75 $51.75 $51.75 $50.63 12
2020-12-21 $51.75 $51.75 $51.75 $51.75 $50.63 5
2020-12-18 $51.98 $51.98 $51.98 $51.98 $50.86 5
2020-12-17 $52.07 $52.08 $52.07 $52.08 $50.95 200
2020-12-16 $51.76 $51.76 $51.76 $51.76 $50.64 2
2020-12-15 $51.59 $51.59 $51.59 $51.59 $50.47 121
2020-12-14 $51.04 $51.04 $51.04 $51.04 $49.94 4
2020-12-11 $51.11 $51.11 $51.11 $51.11 $50.00 0
2020-12-10 $51.25 $51.25 $51.25 $51.25 $50.14 58
2020-12-09 $51.25 $51.25 $51.25 $51.25 $50.14 199
2020-12-08 $51.76 $51.76 $51.70 $51.70 $50.58 2,494
2020-12-07 $51.46 $51.50 $51.46 $51.50 $50.39 1,400
2020-12-04 $51.36 $51.51 $51.36 $51.51 $50.39 1,569
2020-12-03 $51.26 $53.81 $51.03 $51.15 $50.04 134,941
2020-12-02 $51.04 $51.06 $51.04 $51.06 $49.96 40,818
2020-12-01 $51.05 $51.21 $51.02 $51.02 $49.92 15,896
2020-11-30 $50.45 $50.45 $50.43 $50.43 $49.34 58,833
2020-11-27 $50.65 $50.65 $50.65 $50.65 $49.55 67
2020-11-25 $50.49 $50.49 $50.49 $50.49 $49.39 67
2020-11-24 $50.50 $50.50 $50.50 $50.50 $49.40 1
2020-11-23 $49.70 $49.70 $49.70 $49.70 $48.62 1
2020-11-20 $49.44 $49.44 $49.44 $49.44 $48.37 3
2020-11-19 $49.71 $49.71 $49.71 $49.71 $48.63 10
2020-11-18 $49.54 $49.54 $49.54 $49.54 $48.47 10
2020-11-17 $49.97 $49.97 $49.97 $49.97 $48.89 20
2020-11-16 $50.02 $50.02 $50.02 $50.02 $48.94 20
2020-11-13 $49.57 $49.57 $49.57 $49.57 $48.49 1
2020-11-12 $48.92 $48.92 $48.92 $48.92 $47.86 28
2020-11-11 $49.38 $49.38 $49.38 $49.38 $48.31 10
2020-11-10 $48.79 $48.94 $48.79 $48.94 $47.88 100
2020-11-09 $49.17 $49.17 $49.17 $49.17 $48.11 6
2020-11-06 $48.56 $48.76 $48.56 $48.76 $47.71 111
2020-11-05 $48.71 $48.71 $48.71 $48.71 $47.66 25
2020-11-04 $47.72 $47.72 $47.72 $47.72 $46.69 25
2020-11-03 $46.72 $46.72 $46.72 $46.72 $45.70 18
2020-11-02 $45.74 $45.74 $45.74 $45.74 $44.75 18
2020-10-30 $45.12 $45.12 $45.12 $45.12 $44.15 2
2020-10-29 $46.03 $46.03 $46.03 $46.03 $45.04 2
2020-10-28 $45.65 $45.66 $45.40 $45.40 $44.42 13,186
2020-10-27 $47.05 $47.05 $47.05 $47.05 $46.03 25
2020-10-26 $47.09 $47.09 $47.09 $47.09 $46.07 25
2020-10-23 $47.99 $47.99 $47.99 $47.99 $46.95 0
2020-10-22 $47.83 $47.83 $47.83 $47.83 $46.80 0
2020-10-21 $47.66 $47.66 $47.66 $47.66 $46.63 2
2020-10-20 $47.76 $47.76 $47.76 $47.76 $46.73 2
2020-10-19 $47.48 $47.48 $47.48 $47.48 $46.45 0
2020-10-16 $48.32 $48.32 $48.32 $48.32 $47.27 0
2020-10-15 $48.28 $48.28 $48.28 $48.28 $47.23 0
2020-10-14 $48.42 $48.42 $48.42 $48.42 $47.37 64
2020-10-13 $48.73 $48.73 $48.73 $48.73 $47.68 64
2020-10-12 $48.97 $48.97 $48.97 $48.97 $47.91 199
2020-10-09 $48.09 $48.12 $48.09 $48.12 $47.08 199
2020-10-08 $47.70 $47.70 $47.70 $47.70 $46.67 23
2020-10-07 $47.37 $47.37 $47.37 $47.37 $46.34 65
2020-10-06 $46.57 $46.57 $46.57 $46.57 $45.56 65
2020-10-05 $47.17 $47.17 $47.17 $47.17 $46.15 2
2020-10-02 $46.43 $46.43 $46.39 $46.39 $45.39 158
2020-10-01 $46.92 $46.92 $46.81 $46.81 $45.80 2,629
2020-09-30 $46.65 $46.65 $46.26 $46.63 $45.62 3,683
2020-09-29 $46.18 $46.18 $46.18 $46.18 $45.18 1
2020-09-28 $46.34 $46.34 $46.34 $46.34 $45.34 2
2020-09-25 $45.64 $45.64 $45.64 $45.64 $44.65 606
2020-09-24 $44.67 $44.96 $44.67 $44.88 $43.91 606
2020-09-23 $44.93 $44.93 $44.93 $44.93 $43.76 1
2020-09-22 $46.08 $46.08 $46.08 $46.08 $44.88 1
2020-09-21 $45.54 $45.54 $45.54 $45.54 $44.36 21
2020-09-18 $45.69 $46.08 $45.69 $46.08 $44.88 200
2020-09-17 $46.49 $46.49 $46.49 $46.49 $45.28 69
2020-09-16 $46.98 $46.98 $46.98 $46.98 $45.76 69
2020-09-15 $47.19 $47.19 $47.19 $47.19 $45.96 48
2020-09-14 $46.94 $46.94 $46.94 $46.94 $45.72 46
2020-09-11 $46.26 $46.26 $46.26 $46.26 $45.05 200
2020-09-10 $46.74 $46.74 $46.32 $46.32 $45.12 200
2020-09-09 $47.14 $47.14 $47.14 $47.14 $45.91 101
2020-09-08 $46.09 $46.09 $46.09 $46.09 $44.89 640
2020-09-04 $47.43 $47.53 $47.20 $47.53 $46.30 640
2020-09-03 $47.89 $47.89 $47.89 $47.89 $46.65 3
2020-09-02 $49.73 $49.73 $49.73 $49.73 $48.44 3
2020-09-01 $48.97 $48.97 $48.97 $48.97 $47.70 64
2020-08-31 $48.69 $48.69 $48.69 $48.69 $47.42 64
2020-08-28 $48.61 $48.61 $48.61 $48.61 $47.34 58
2020-08-27 $48.33 $48.33 $48.33 $48.33 $47.07 6
2020-08-26 $48.21 $48.21 $48.21 $48.21 $46.96 31
2020-08-25 $47.66 $47.66 $47.66 $47.66 $46.42 56
2020-08-24 $47.44 $47.44 $47.44 $47.44 $46.21 56
2020-08-21 $46.95 $47.08 $46.95 $47.08 $45.85 306
2020-08-20 $46.90 $46.90 $46.90 $46.90 $45.68 21
2020-08-19 $46.68 $46.68 $46.68 $46.68 $45.46 1
2020-08-18 $46.86 $46.86 $46.86 $46.86 $45.64 4
2020-08-17 $46.74 $46.74 $46.74 $46.74 $45.52 0
2020-08-14 $46.51 $46.51 $46.51 $46.51 $45.30 4,076
2020-08-13 $46.59 $46.59 $46.54 $46.54 $45.33 4,076
2020-08-12 $46.52 $47.38 $46.39 $46.59 $45.37 7,183
2020-08-11 $46.36 $46.36 $45.88 $45.96 $44.76 2,401
2020-08-10 $46.27 $46.29 $46.08 $46.29 $45.08 5,901
2020-08-07 $46.20 $46.20 $46.20 $46.20 $44.99 2
2020-08-06 $46.22 $46.22 $46.22 $46.22 $45.01 1
2020-08-05 $45.95 $45.95 $45.95 $45.95 $44.75 1
2020-08-04 $45.60 $45.60 $45.60 $45.60 $44.42 1
2020-08-03 $45.50 $45.50 $45.50 $45.50 $44.32 0
2020-07-31 $45.04 $45.04 $45.04 $45.04 $43.87 111
2020-07-30 $44.76 $44.76 $44.76 $44.76 $43.60 111
2020-07-29 $44.89 $44.89 $44.89 $44.89 $43.72 54
2020-07-28 $44.36 $44.36 $44.36 $44.36 $43.21 52
2020-07-27 $44.66 $44.66 $44.66 $44.66 $43.49 40
2020-07-24 $44.31 $44.31 $44.31 $44.31 $43.15 403
2020-07-23 $44.61 $44.61 $44.57 $44.57 $43.41 403
2020-07-22 $45.19 $45.19 $45.19 $45.19 $44.02 2
2020-07-21 $44.90 $44.90 $44.90 $44.90 $43.73 55
2020-07-20 $44.93 $44.93 $44.93 $44.93 $43.76 15
2020-07-17 $44.45 $44.45 $44.45 $44.45 $43.30 15
2020-07-16 $44.27 $44.30 $44.27 $44.30 $43.14 300
2020-07-15 $44.46 $44.46 $44.46 $44.46 $43.30 1
2020-07-14 $43.45 $44.10 $43.45 $44.10 $42.95 1,099
2020-07-13 $44.20 $44.44 $43.69 $43.69 $42.55 1,597
2020-07-10 $43.59 $43.92 $43.59 $43.92 $42.77 3,700
2020-07-09 $43.69 $43.69 $43.26 $43.50 $42.37 1,800
2020-07-08 $43.68 $43.68 $43.68 $43.68 $42.54 771
2020-07-07 $43.72 $43.74 $43.55 $43.55 $42.41 800
2020-07-06 $43.78 $43.78 $43.78 $43.78 $42.64 3
2020-07-02 $43.36 $43.36 $43.04 $43.04 $41.92 300
2020-07-01 $42.79 $42.88 $42.77 $42.88 $41.76 400
2020-06-30 $42.06 $42.70 $42.06 $42.70 $41.59 2,258
2020-06-29 $41.58 $41.78 $41.58 $41.78 $40.69 99,152
2020-06-26 $41.86 $41.86 $41.44 $41.44 $40.36 1,100
2020-06-25 $41.89 $42.29 $41.89 $42.29 $41.18 1,600
2020-06-24 $42.35 $42.35 $41.92 $41.92 $40.82 1,500
2020-06-23 $43.03 $43.03 $43.03 $43.03 $41.91 0
2020-06-22 $42.51 $42.71 $42.51 $42.71 $41.59 422
2020-06-19 $43.06 $43.06 $42.45 $42.60 $41.49 1,900
2020-06-18 $42.64 $42.64 $42.64 $42.64 $41.53 160
2020-06-17 $42.82 $42.82 $42.82 $42.82 $41.70 2
2020-06-16 $43.07 $43.11 $42.15 $42.72 $41.61 22,300
2020-06-15 $40.74 $42.15 $40.74 $41.98 $40.89 2,531
2020-06-12 $42.10 $42.22 $41.31 $41.69 $40.60 3,100
2020-06-11 $42.62 $42.62 $41.31 $41.31 $40.23 2,200
2020-06-10 $43.79 $43.94 $43.58 $43.62 $42.48 7,842
2020-06-09 $43.84 $43.97 $43.84 $43.86 $42.72 4,903,100
2020-06-08 $43.86 $44.09 $43.86 $44.09 $42.95 800
2020-06-05 $43.41 $43.71 $43.41 $43.59 $42.45 1,200
2020-06-04 $42.74 $42.83 $42.50 $42.50 $41.39 1,060
2020-06-03 $42.55 $42.73 $42.55 $42.73 $41.61 600
2020-06-02 $41.85 $41.85 $41.85 $41.85 $40.76 5
2020-06-01 $41.69 $41.85 $41.69 $41.85 $40.76 568
2020-05-29 $41.40 $41.60 $41.40 $41.60 $40.52 700
2020-05-28 $41.65 $41.88 $41.44 $41.44 $40.36 1,400
2020-05-27 $41.05 $41.43 $40.86 $41.43 $40.35 903
2020-05-26 $41.25 $41.25 $41.01 $41.01 $39.94 700
2020-05-22 $40.33 $40.33 $40.33 $40.33 $39.28 400
2020-05-21 $40.60 $40.60 $40.27 $40.31 $39.26 1,700
2020-05-20 $40.60 $40.65 $40.60 $40.61 $39.56 200
2020-05-19 $40.34 $40.37 $40.14 $40.14 $39.09 900
2020-05-15 $39.14 $39.14 $39.14 $39.14 $38.12 0

Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) News Headlines

Recent Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) News
Similar Companies to Goldman Sachs MarketBeta U.S. Equity ETF (GSUS) in the None Industry

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

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

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

Nuvestan Logo

© Nuvestan Inc.