Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) Exchange: BATS

Data as of April 26, 2024

$48.52 ($-0.21) -0.43%

Goldman Sachs Access Inflation Protected USD Bond ETF - Daily Information
Click for more stock information on Goldman Sachs Access Inflation Protected USD Bond ETF.
Daily Information Data
Date April 26, 2024
Open $48.61
Previous Close $48.52
High $48.62
Low $48.51
Adjusted Open $48.61
Previous Adjusted Close $48.52
Adjusted High $48.62
Adjusted Low $48.51

About Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index. The Index is designed to track the performance of inflation-protected, fixed rate U.S. Treasury Securities denominated in U.S. dollars (“USD”) that meet certain screening criteria. “U.S. Treasury Securities” refer to securities issued or guaranteed by the U.S. Treasury where the payment of principal and interest is backed by the full faith and credit of the U.S. government. U.S. Treasury Securities include U.S. Treasury notes, U.S. Treasury bills and U.S. Treasury floating rate bonds. As of December 2, 2019, there were 37 issues in the Index and the Index had a weighted average maturity of 7.91 years and a weighted average duration of 4.67 years. The Index is a custom index that is owned and calculated by FTSE Fixed Income LLC (“FTSE”), a trading name of the London Stock Exchange Group plc and its group undertakings (collectively, the “LSE Group” or the “Index Provider”). The Index is based on the U.S. sleeve of the FTSE World Inflation-Linked Securities Index (the “Reference Index”) using concepts developed with GSAM. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Index Provider constructs the Index in accordance with a rules-based methodology that involves two steps. Step 1 In the first step, the Index Provider defines a universe of potential index constituents (the “Universe”) by applying specified criteria to the constituents of the Reference Index. The Reference Index includes fixed-rate, sovereign bonds denominated in USD that are linked to an inflation index. Only constituents of the Reference Index that are U.S. Treasury Inflation-Protected Securities (“TIPS”), have a minimum of 1 year to maturity and a minimum issue size of $5 billion outstanding (before taking into account the Federal Reserve System Open Market Account (“SOMA”) holdings) are included in the Universe. Step 2 In the second step, the Index Provider screens the Universe to exclude securities that are unseasoned. The Index excludes “on-the-run” bonds, or the newest issues for each security term. The Index is constructed by weighting each constituent to match the weighted average real yield duration of the Universe. The Index is rebalanced monthly on the last business day of the month to account for changes in maturities (i.e., removing securities with less than 1 year to maturity), new issues and duration to closely match the weighted average real yield duration of the Universe. The Investment Adviser uses a representative sampling strategy to manage the Fund. “Representative sampling” is an indexing strategy in which the Fund invests in a representative sample of constituent securities that has a collective investment profile similar to that of the Index. The securities selected for investment by the Fund are expected to have, in the aggregate, investment characteristics, fundamental characteristics and liquidity measures similar to those of the Index. The Fund may or may not hold all of the securities in the Index. THE FUND IS NOT A MONEY MARKET FUND AND DOES NOT ATTEMPT TO MAINTAIN A STABLE NET ASSET VALUE.

Historical Stock Data for Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP)

Date Open High Low Close Adj.Close Volume
2024-04-05 $48.61 $48.62 $48.51 $48.52 $48.52 4,684
2024-04-04 $48.63 $48.74 $48.53 $48.73 $48.73 5,520
2024-04-03 $48.39 $48.55 $48.39 $48.53 $48.53 7,736
2024-04-02 $48.44 $48.55 $48.44 $48.55 $48.55 3,643
2024-04-01 $48.61 $48.62 $48.53 $48.54 $48.54 9,481
2024-03-28 $48.85 $49.03 $48.85 $48.98 $48.86 25,877
2024-03-27 $48.85 $48.97 $48.85 $48.93 $48.81 7,316
2024-03-26 $48.78 $48.82 $48.75 $48.79 $48.79 5,588
2024-03-25 $48.90 $48.95 $48.76 $48.76 $48.76 5,068
2024-03-22 $48.94 $48.96 $48.91 $48.91 $48.91 5,914
2024-03-21 $48.84 $48.84 $48.76 $48.77 $48.77 4,075
2024-03-20 $48.52 $48.71 $48.52 $48.71 $48.71 7,397
2024-03-19 $48.49 $48.54 $48.48 $48.52 $48.52 4,007
2024-03-18 $48.51 $48.51 $48.40 $48.44 $48.44 9,186
2024-03-15 $48.55 $48.56 $48.49 $48.50 $48.50 2,545
2024-03-14 $48.66 $48.66 $48.48 $48.50 $48.50 5,763
2024-03-13 $48.85 $48.89 $48.77 $48.80 $48.80 6,346
2024-03-12 $48.91 $48.92 $48.87 $48.87 $48.87 15,373
2024-03-11 $49.04 $49.06 $48.94 $48.96 $48.96 4,834
2024-03-08 $49.13 $49.13 $49.02 $49.04 $49.04 7,615
2024-03-07 $48.97 $49.02 $48.97 $49.01 $49.01 3,365
2024-03-06 $49.04 $49.13 $49.04 $49.04 $49.04 5,809
2024-03-05 $48.94 $49.00 $48.94 $48.99 $48.99 4,038
2024-03-04 $48.75 $48.81 $48.71 $48.81 $48.81 8,390
2024-03-01 $48.63 $48.84 $48.54 $48.83 $48.83 9,312
2024-02-29 $48.53 $48.65 $48.53 $48.62 $48.62 7,088
2024-02-28 $48.44 $48.52 $48.42 $48.49 $48.49 7,604
2024-02-27 $48.39 $48.45 $48.35 $48.35 $48.35 6,562
2024-02-26 $48.43 $48.44 $48.37 $48.42 $48.42 6,654
2024-02-23 $48.28 $48.45 $48.28 $48.44 $48.44 8,818
2024-02-22 $48.41 $48.41 $48.25 $48.30 $48.30 2,572
2024-02-21 $48.44 $48.46 $48.34 $48.39 $48.39 4,385
2024-02-20 $48.44 $48.48 $48.42 $48.44 $48.44 6,668
2024-02-16 $48.39 $48.41 $48.37 $48.40 $48.40 4,076
2024-02-15 $48.49 $48.53 $48.46 $48.47 $48.47 3,484
2024-02-14 $48.31 $48.42 $48.31 $48.40 $48.40 5,634
2024-02-13 $48.32 $48.34 $48.20 $48.21 $48.21 7,884
2024-02-12 $48.47 $48.50 $48.42 $48.49 $48.49 6,308
2024-02-09 $48.52 $48.53 $48.46 $48.48 $48.48 8,243
2024-02-08 $48.50 $48.58 $48.50 $48.52 $48.52 261,692
2024-02-07 $48.66 $48.69 $48.58 $48.58 $48.58 15,034
2024-02-06 $48.57 $48.70 $48.57 $48.67 $48.67 4,816
2024-02-05 $48.57 $48.60 $48.49 $48.51 $48.51 8,559
2024-02-02 $48.86 $48.87 $48.73 $48.75 $48.75 4,894
2024-02-01 $49.26 $49.42 $49.21 $49.21 $49.21 35,529
2024-01-31 $49.03 $49.11 $48.94 $49.08 $49.08 7,220
2024-01-30 $48.87 $48.92 $48.77 $48.85 $48.85 373,966
2024-01-29 $48.74 $48.88 $48.74 $48.84 $48.84 10,842
2024-01-26 $48.65 $48.66 $48.60 $48.63 $48.63 6,057
2024-01-25 $48.64 $48.69 $48.61 $48.67 $48.67 6,112
2024-01-24 $48.71 $48.71 $48.50 $48.50 $48.50 33,446
2024-01-23 $48.57 $48.64 $48.55 $48.64 $48.64 6,871
2024-01-22 $48.76 $48.82 $48.75 $48.79 $48.79 13,540
2024-01-19 $48.68 $48.75 $48.62 $48.75 $48.75 5,567
2024-01-18 $48.69 $48.75 $48.66 $48.71 $48.71 3,297
2024-01-17 $48.69 $48.73 $48.64 $48.72 $48.72 8,947
2024-01-16 $48.95 $49.01 $48.80 $48.86 $48.86 14,673
2024-01-12 $49.07 $49.11 $49.01 $49.10 $49.10 9,449
2024-01-11 $48.78 $48.90 $48.74 $48.90 $48.90 6,246
2024-01-10 $48.69 $48.69 $48.65 $48.65 $48.65 1,582
2024-01-09 $48.70 $48.74 $48.69 $48.69 $48.69 4,457
2024-01-08 $48.60 $48.83 $48.60 $48.76 $48.76 11,310
2024-01-05 $48.61 $48.84 $48.61 $48.63 $48.63 11,301
2024-01-04 $48.78 $48.81 $48.72 $48.75 $48.75 11,882
2024-01-03 $48.78 $48.99 $48.78 $48.99 $48.99 5,491
2024-01-02 $48.86 $48.93 $48.84 $48.90 $48.90 17,461
2023-12-29 $48.95 $49.08 $48.90 $48.93 $48.93 23,390
2023-12-28 $49.13 $49.17 $49.03 $49.03 $49.03 22,947
2023-12-27 $49.08 $49.19 $49.07 $49.19 $49.19 3,654
2023-12-26 $48.93 $48.99 $48.93 $48.96 $48.96 6,746
2023-12-22 $49.04 $49.04 $48.91 $48.95 $48.95 22,261
2023-12-21 $49.12 $49.12 $49.01 $49.04 $49.04 3,898
2023-12-20 $49.03 $49.13 $48.96 $49.11 $49.11 11,775
2023-12-19 $48.94 $49.05 $48.90 $48.92 $48.92 18,493
2023-12-18 $48.95 $48.97 $48.90 $48.90 $48.90 23,661
2023-12-15 $48.99 $49.06 $48.97 $49.06 $49.06 7,504
2023-12-14 $48.97 $49.21 $48.97 $49.14 $49.14 18,132
2023-12-13 $47.99 $48.57 $47.98 $48.57 $48.57 5,905
2023-12-12 $47.90 $47.96 $47.88 $47.95 $47.95 16,228
2023-12-11 $47.94 $47.97 $47.89 $47.97 $47.97 21,088
2023-12-08 $48.00 $48.09 $47.95 $48.09 $48.09 5,901
2023-12-07 $48.17 $48.25 $48.15 $48.15 $48.15 7,118
2023-12-06 $48.10 $48.22 $48.10 $48.19 $48.19 29,179
2023-12-05 $48.10 $48.18 $48.10 $48.12 $48.12 18,644
2023-12-04 $47.94 $47.97 $47.82 $47.88 $47.88 4,802
2023-12-01 $47.76 $48.07 $47.76 $48.07 $48.07 16,746
2023-11-30 $47.94 $47.96 $47.85 $47.90 $47.77 25,070
2023-11-29 $47.95 $48.04 $47.95 $48.02 $47.89 49,201
2023-11-28 $47.59 $47.83 $47.59 $47.83 $47.70 5,844
2023-11-27 $47.62 $47.66 $47.53 $47.66 $47.66 8,249
2023-11-24 $47.55 $47.55 $47.52 $47.52 $47.52 5,341
2023-11-22 $47.67 $47.71 $47.59 $47.71 $47.71 4,035
2023-11-21 $47.72 $47.74 $47.58 $47.65 $47.65 2,777
2023-11-20 $47.61 $47.76 $47.61 $47.76 $47.76 3,512
2023-11-17 $47.64 $47.68 $47.55 $47.60 $47.60 7,889
2023-11-16 $47.60 $47.60 $47.49 $47.56 $47.56 3,712
2023-11-15 $47.40 $47.40 $47.32 $47.40 $47.40 5,231
2023-11-14 $47.64 $47.64 $47.55 $47.61 $47.61 8,038
2023-11-13 $47.08 $47.20 $47.08 $47.20 $47.20 3,690
2023-11-10 $47.33 $47.33 $47.24 $47.25 $47.25 8,202
2023-11-09 $47.52 $47.52 $47.22 $47.24 $47.24 8,342
2023-11-08 $47.52 $47.62 $47.50 $47.60 $47.60 9,557
2023-11-07 $47.45 $47.54 $47.44 $47.52 $47.52 29,668
2023-11-06 $47.44 $47.44 $47.35 $47.37 $47.37 3,697
2023-11-03 $47.61 $47.61 $47.49 $47.51 $47.51 9,404
2023-11-02 $47.28 $47.38 $47.22 $47.25 $47.25 9,605
2023-11-01 $46.69 $47.06 $46.69 $47.06 $47.06 20,207
2023-10-31 $46.98 $47.01 $46.89 $46.89 $46.89 22,156
2023-10-30 $46.93 $47.00 $46.88 $46.97 $46.97 8,271
2023-10-27 $46.97 $47.06 $46.90 $47.06 $47.06 5,338
2023-10-26 $46.76 $47.00 $46.76 $47.00 $47.00 4,464
2023-10-25 $46.75 $46.79 $46.70 $46.74 $46.74 5,616
2023-10-24 $46.89 $46.94 $46.77 $46.93 $46.93 11,744
2023-10-23 $46.66 $46.91 $46.66 $46.87 $46.87 4,945
2023-10-20 $46.81 $46.91 $46.81 $46.90 $46.90 3,640
2023-10-19 $46.69 $46.84 $46.69 $46.78 $46.78 6,162
2023-10-18 $46.90 $46.90 $46.73 $46.76 $46.76 6,368
2023-10-17 $46.85 $46.93 $46.81 $46.87 $46.87 8,437
2023-10-16 $47.05 $47.12 $47.04 $47.12 $47.12 14,554
2023-10-13 $47.28 $47.30 $47.19 $47.23 $47.23 5,185
2023-10-12 $47.23 $47.23 $46.90 $46.93 $46.93 6,096
2023-10-11 $47.14 $47.23 $47.13 $47.23 $47.23 9,804
2023-10-10 $46.90 $47.05 $46.90 $47.00 $47.00 4,923
2023-10-09 $46.74 $46.98 $46.74 $46.98 $46.98 4,731
2023-10-06 $46.38 $46.65 $46.38 $46.55 $46.55 7,695
2023-10-05 $46.81 $46.81 $46.72 $46.72 $46.72 3,987
2023-10-04 $46.70 $46.78 $46.70 $46.78 $46.78 8,426
2023-10-03 $46.86 $46.86 $46.57 $46.59 $46.59 15,179
2023-10-02 $47.05 $47.07 $46.90 $46.90 $46.90 58,701
2023-09-29 $47.46 $47.48 $47.24 $47.29 $47.21 19,649
2023-09-28 $47.09 $47.40 $47.06 $47.40 $47.32 8,402
2023-09-27 $47.32 $47.32 $47.06 $47.14 $47.06 14,405
2023-09-26 $47.37 $47.37 $47.19 $47.22 $47.14 18,391
2023-09-25 $47.44 $47.49 $47.35 $47.35 $47.27 12,253
2023-09-22 $47.61 $47.76 $47.61 $47.71 $47.63 5,543
2023-09-21 $47.62 $47.62 $47.54 $47.54 $47.46 10,884
2023-09-20 $48.00 $48.03 $47.81 $47.81 $47.72 3,806
2023-09-19 $47.94 $48.01 $47.90 $47.90 $47.81 4,169
2023-09-18 $47.96 $48.03 $47.90 $48.02 $47.94 8,322
2023-09-15 $47.97 $48.01 $47.94 $47.94 $47.85 8,578
2023-09-14 $48.07 $48.07 $48.02 $48.05 $47.97 10,089
2023-09-13 $48.09 $48.19 $48.08 $48.12 $48.03 40,159
2023-09-12 $48.03 $48.07 $48.03 $48.07 $47.98 4,138
2023-09-11 $47.97 $48.06 $47.97 $48.02 $47.94 11,424
2023-09-08 $48.00 $48.14 $48.00 $48.09 $48.00 13,335
2023-09-07 $47.89 $47.97 $47.89 $47.97 $47.89 8,730
2023-09-06 $47.94 $47.95 $47.79 $47.79 $47.71 9,493
2023-09-05 $47.93 $47.94 $47.82 $47.86 $47.78 11,029
2023-09-01 $48.14 $48.14 $47.96 $47.96 $47.88 6,964
2023-08-31 $48.29 $48.38 $48.29 $48.36 $48.13 47,771
2023-08-30 $48.34 $48.34 $48.27 $48.28 $48.05 6,366
2023-08-29 $48.26 $48.34 $48.26 $48.34 $48.10 5,241
2023-08-28 $48.15 $48.15 $48.06 $48.11 $47.87 9,410
2023-08-25 $48.07 $48.17 $48.03 $48.09 $47.85 7,394
2023-08-24 $48.21 $48.24 $48.08 $48.10 $47.86 17,676
2023-08-23 $48.06 $48.30 $48.06 $48.30 $48.07 34,299
2023-08-22 $47.79 $47.87 $47.79 $47.87 $47.63 9,359
2023-08-21 $47.76 $47.79 $47.69 $47.79 $47.55 4,494
2023-08-18 $47.86 $47.99 $47.86 $47.91 $47.68 5,240
2023-08-17 $47.87 $47.87 $47.75 $47.83 $47.59 5,985
2023-08-16 $47.95 $48.05 $47.84 $47.87 $47.64 45,196
2023-08-15 $48.12 $48.14 $47.96 $47.98 $47.75 22,323
2023-08-14 $48.19 $48.22 $48.11 $48.11 $47.88 9,512
2023-08-11 $48.21 $48.32 $48.20 $48.22 $47.99 21,434
2023-08-10 $48.54 $48.59 $48.28 $48.28 $48.05 7,032
2023-08-09 $48.52 $48.57 $48.51 $48.53 $48.30 6,122
2023-08-08 $48.67 $48.68 $48.55 $48.55 $48.31 4,822
2023-08-07 $48.52 $48.58 $48.46 $48.55 $48.31 31,729
2023-08-04 $48.31 $48.51 $48.31 $48.51 $48.27 51,377
2023-08-03 $48.13 $48.16 $48.04 $48.06 $47.83 22,355
2023-08-02 $48.38 $48.38 $48.27 $48.36 $48.13 5,023
2023-08-01 $48.57 $48.57 $48.46 $48.46 $48.22 3,122
2023-07-31 $48.89 $48.92 $48.77 $48.85 $48.50 34,597
2023-07-28 $48.72 $48.83 $48.72 $48.83 $48.48 3,105
2023-07-27 $48.95 $48.95 $48.63 $48.67 $48.32 3,196
2023-07-26 $48.98 $49.03 $48.93 $49.03 $48.68 6,747
2023-07-25 $49.07 $49.07 $48.96 $48.98 $48.63 3,061
2023-07-24 $49.06 $49.11 $49.06 $49.08 $48.73 11,618
2023-07-21 $49.10 $49.15 $49.05 $49.06 $48.71 20,618
2023-07-20 $48.98 $49.06 $48.87 $49.06 $48.71 72,800
2023-07-19 $48.96 $49.07 $48.92 $49.07 $48.72 32,666
2023-07-18 $48.97 $49.03 $48.90 $48.90 $48.55 21,000
2023-07-17 $48.85 $48.96 $48.85 $48.93 $48.57 8,591
2023-07-14 $48.97 $49.01 $48.85 $48.85 $48.85 3,239
2023-07-13 $49.03 $49.10 $48.97 $49.08 $49.08 13,680
2023-07-12 $48.59 $48.85 $48.59 $48.84 $48.84 5,174
2023-07-11 $48.38 $48.39 $48.30 $48.33 $48.33 8,311
2023-07-10 $48.28 $48.41 $48.28 $48.37 $48.37 14,631
2023-07-07 $48.34 $48.40 $48.27 $48.27 $48.27 14,550
2023-07-06 $48.35 $48.37 $48.18 $48.33 $48.33 7,962
2023-07-05 $48.72 $48.76 $48.53 $48.57 $48.57 5,819
2023-07-03 $48.91 $48.98 $48.80 $48.81 $48.81 5,819
2023-06-30 $48.91 $49.10 $48.90 $49.10 $49.10 12,815
2023-06-29 $48.89 $48.91 $48.87 $48.88 $48.88 3,825
2023-06-28 $49.19 $49.22 $49.13 $49.20 $49.20 4,949
2023-06-27 $49.24 $49.24 $49.07 $49.09 $49.09 21,592
2023-06-26 $49.30 $49.30 $49.19 $49.21 $49.21 29,868
2023-06-23 $49.30 $49.30 $49.21 $49.21 $49.21 5,674
2023-06-22 $49.14 $49.18 $49.09 $49.09 $49.09 34,279
2023-06-21 $49.10 $49.30 $49.10 $49.26 $49.26 14,157
2023-06-20 $49.26 $49.30 $49.24 $49.28 $49.28 9,281
2023-06-16 $49.09 $49.19 $49.05 $49.15 $49.15 17,077
2023-06-15 $49.29 $49.29 $49.19 $49.26 $49.26 15,077
2023-06-14 $49.04 $49.10 $48.90 $48.97 $48.97 30,470
2023-06-13 $48.87 $49.12 $48.83 $48.85 $48.85 31,648
2023-06-12 $49.12 $49.12 $48.97 $49.10 $49.10 6,504
2023-06-09 $49.12 $49.13 $49.05 $49.05 $49.05 5,749
2023-06-08 $49.09 $49.18 $49.09 $49.17 $49.17 7,425
2023-06-07 $49.18 $49.18 $48.92 $48.95 $48.95 12,482
2023-06-06 $49.09 $49.17 $49.09 $49.16 $49.16 6,991
2023-06-05 $49.03 $49.22 $49.02 $49.14 $49.14 25,160
2023-06-02 $49.21 $49.21 $49.05 $49.06 $49.06 27,596
2023-06-01 $49.27 $49.33 $49.24 $49.30 $49.30 8,367
2023-05-31 $49.30 $49.38 $49.30 $49.37 $49.23 19,729
2023-05-30 $49.21 $49.34 $49.20 $49.30 $49.16 29,832
2023-05-26 $49.08 $49.15 $48.99 $49.11 $48.97 11,538
2023-05-25 $49.23 $49.23 $49.03 $49.06 $48.93 9,191
2023-05-24 $49.49 $49.52 $49.28 $49.28 $49.15 41,052
2023-05-23 $49.26 $49.44 $49.26 $49.44 $49.30 8,006
2023-05-22 $49.40 $49.41 $49.27 $49.28 $49.14 9,943
2023-05-19 $49.35 $49.46 $49.35 $49.37 $49.23 10,501
2023-05-18 $49.50 $49.51 $49.44 $49.48 $49.34 11,162
2023-05-17 $49.68 $49.70 $49.61 $49.64 $49.50 6,574
2023-05-16 $49.73 $49.76 $49.59 $49.68 $49.54 4,662
2023-05-15 $49.80 $49.85 $49.78 $49.81 $49.67 18,747
2023-05-12 $50.04 $50.06 $49.85 $49.86 $49.72 12,342
2023-05-11 $50.05 $50.10 $50.00 $50.03 $49.89 31,574
2023-05-10 $49.90 $49.93 $49.83 $49.91 $49.77 9,031
2023-05-09 $49.86 $49.86 $49.75 $49.77 $49.63 3,436
2023-05-08 $49.83 $49.90 $49.83 $49.84 $49.84 8,305
2023-05-05 $50.05 $50.05 $49.95 $50.02 $50.02 22,107
2023-05-04 $50.02 $50.30 $50.02 $50.12 $50.12 5,840
2023-05-03 $49.96 $50.14 $49.95 $50.14 $50.14 10,394
2023-05-02 $49.87 $49.92 $49.87 $49.91 $49.91 9,093
2023-05-01 $49.84 $49.84 $49.53 $49.55 $49.55 12,957
2023-04-28 $50.25 $50.30 $50.15 $50.22 $50.22 7,432
2023-04-27 $50.26 $50.26 $50.14 $50.15 $50.15 5,662
2023-04-26 $50.45 $50.53 $50.30 $50.34 $50.34 11,288
2023-04-25 $50.39 $50.50 $50.39 $50.50 $50.50 10,014
2023-04-24 $50.08 $50.22 $50.08 $50.22 $50.22 7,627
2023-04-21 $50.11 $50.12 $49.97 $50.00 $50.00 13,851
2023-04-20 $50.02 $50.11 $49.98 $49.99 $49.99 34,694
2023-04-19 $49.84 $49.88 $49.77 $49.85 $49.85 5,751
2023-04-18 $49.85 $49.93 $49.85 $49.88 $49.88 8,007
2023-04-17 $50.04 $50.04 $49.84 $49.84 $49.84 4,459
2023-04-14 $50.12 $50.17 $50.07 $50.08 $50.08 4,188
2023-04-13 $50.46 $50.51 $50.27 $50.28 $50.28 18,765
2023-04-12 $50.30 $50.42 $50.30 $50.38 $50.38 6,227
2023-04-11 $50.36 $50.38 $50.30 $50.38 $50.38 8,884
2023-04-10 $50.31 $50.36 $50.31 $50.31 $50.31 8,363
2023-04-06 $50.61 $50.69 $50.61 $50.62 $50.62 5,549
2023-04-05 $50.52 $50.60 $50.48 $50.52 $50.52 10,876
2023-04-04 $50.23 $50.45 $50.23 $50.39 $50.39 5,981
2023-04-03 $50.28 $50.45 $50.18 $50.25 $50.25 53,142
2023-03-31 $50.09 $50.28 $50.03 $50.27 $50.22 8,819
2023-03-30 $49.94 $50.02 $49.94 $49.97 $49.93 9,573
2023-03-29 $49.81 $49.92 $49.80 $49.91 $49.91 35,226
2023-03-28 $49.71 $49.92 $49.71 $49.83 $49.83 35,989
2023-03-27 $49.80 $49.81 $49.66 $49.66 $49.66 20,337
2023-03-24 $50.33 $50.33 $50.06 $50.06 $50.06 10,012
2023-03-23 $50.00 $50.16 $50.00 $50.16 $50.16 14,610
2023-03-22 $49.50 $50.07 $49.50 $50.07 $50.07 5,023
2023-03-21 $49.39 $49.50 $49.38 $49.41 $49.41 5,189
2023-03-20 $49.61 $49.61 $49.48 $49.52 $49.52 18,371
2023-03-17 $49.63 $49.76 $49.51 $49.51 $49.51 33,000
2023-03-16 $50.00 $50.05 $49.39 $49.39 $49.39 10,082
2023-03-15 $49.90 $50.00 $49.74 $49.89 $49.89 12,665
2023-03-14 $49.65 $49.65 $49.35 $49.35 $49.35 9,162
2023-03-13 $49.62 $49.85 $49.46 $49.59 $49.59 17,841
2023-03-10 $48.90 $49.23 $48.90 $49.23 $49.23 8,554
2023-03-09 $48.58 $48.61 $48.53 $48.56 $48.56 40,503
2023-03-08 $48.77 $48.78 $48.43 $48.44 $48.44 24,820
2023-03-07 $48.96 $48.96 $48.65 $48.67 $48.67 29,958
2023-03-06 $49.21 $49.22 $48.97 $48.97 $48.97 18,383
2023-03-03 $48.92 $49.17 $48.92 $49.17 $49.17 19,352
2023-03-02 $48.61 $48.70 $48.61 $48.70 $48.70 12,355
2023-03-01 $48.69 $48.69 $48.61 $48.67 $48.67 36,119
2023-02-28 $48.58 $48.82 $48.58 $48.78 $48.78 7,214
2023-02-27 $48.64 $48.66 $48.60 $48.64 $48.64 8,424
2023-02-24 $48.68 $48.68 $48.50 $48.57 $48.57 5,341
2023-02-23 $48.74 $48.87 $48.74 $48.87 $48.87 3,784
2023-02-22 $48.92 $48.97 $48.71 $48.71 $48.71 6,102
2023-02-21 $48.79 $48.82 $48.70 $48.74 $48.74 3,866
2023-02-17 $48.77 $48.95 $48.77 $48.95 $48.95 3,401
2023-02-16 $48.91 $49.06 $48.86 $48.86 $48.86 9,976
2023-02-15 $48.96 $49.06 $48.90 $48.98 $48.98 8,642
2023-02-14 $49.08 $49.12 $48.86 $48.99 $48.99 21,162
2023-02-13 $49.14 $49.14 $49.05 $49.09 $49.09 5,621
2023-02-10 $49.22 $49.22 $49.03 $49.03 $49.03 6,833
2023-02-09 $49.51 $49.51 $49.22 $49.22 $49.22 5,514
2023-02-08 $49.30 $49.46 $49.24 $49.46 $49.46 6,308
2023-02-07 $49.05 $49.33 $49.05 $49.21 $49.21 17,867
2023-02-06 $49.11 $49.12 $49.06 $49.08 $49.08 29,724
2023-02-03 $49.43 $49.52 $49.26 $49.26 $49.26 9,747
2023-02-02 $49.85 $49.89 $49.68 $49.69 $49.69 25,647
2023-02-01 $49.45 $49.80 $49.39 $49.75 $49.75 7,294
2023-01-31 $49.39 $49.40 $49.31 $49.37 $49.37 6,268
2023-01-30 $49.61 $49.61 $49.45 $49.45 $49.45 6,079
2023-01-27 $49.63 $49.71 $49.63 $49.69 $49.69 9,556
2023-01-26 $49.78 $49.88 $49.71 $49.79 $49.79 3,485
2023-01-25 $49.68 $49.78 $49.60 $49.78 $49.78 5,868
2023-01-24 $49.44 $49.67 $49.44 $49.66 $49.66 18,162
2023-01-23 $49.40 $49.47 $49.38 $49.38 $49.38 28,586
2023-01-20 $49.53 $49.54 $49.40 $49.43 $49.43 160,159
2023-01-19 $49.42 $49.72 $49.38 $49.71 $49.71 35,641
2023-01-18 $49.44 $49.49 $49.36 $49.40 $49.40 24,107
2023-01-17 $49.08 $49.21 $49.07 $49.08 $49.08 12,261
2023-01-13 $49.47 $49.54 $49.19 $49.22 $49.22 13,731
2023-01-12 $49.25 $49.57 $49.22 $49.57 $49.57 10,811
2023-01-11 $49.10 $49.21 $49.05 $49.21 $49.21 5,229
2023-01-10 $49.09 $49.13 $48.97 $49.02 $49.02 7,850
2023-01-09 $49.11 $49.29 $49.11 $49.21 $49.21 4,297
2023-01-06 $48.84 $49.13 $48.84 $49.09 $49.09 12,238
2023-01-05 $48.45 $48.66 $48.42 $48.66 $48.66 18,244
2023-01-04 $48.76 $48.77 $48.60 $48.63 $48.63 9,348
2023-01-03 $48.79 $48.79 $48.57 $48.59 $48.59 18,346
2022-12-30 $48.38 $48.47 $48.38 $48.44 $48.44 12,769
2022-12-29 $48.50 $48.58 $48.50 $48.57 $48.57 15,789
2022-12-28 $48.54 $48.56 $48.37 $48.38 $48.38 9,852
2022-12-27 $48.56 $48.63 $48.42 $48.42 $48.42 19,602
2022-12-23 $48.75 $48.81 $48.70 $48.74 $48.65 20,033
2022-12-22 $49.09 $49.11 $48.84 $48.86 $48.78 45,601
2022-12-21 $49.11 $49.15 $48.98 $49.11 $49.02 22,124
2022-12-20 $48.78 $48.92 $48.77 $48.86 $48.78 82,474
2022-12-19 $48.96 $48.96 $48.86 $48.88 $48.79 22,768
2022-12-16 $49.01 $49.20 $49.01 $49.04 $48.96 17,741
2022-12-15 $49.15 $49.31 $49.11 $49.30 $49.22 31,824
2022-12-14 $49.30 $49.31 $49.13 $49.27 $49.19 5,660
2022-12-13 $49.52 $49.60 $49.35 $49.35 $49.27 17,157
2022-12-12 $49.37 $49.37 $49.24 $49.26 $49.26 19,867
2022-12-09 $49.45 $49.45 $49.25 $49.27 $49.27 41,730
2022-12-08 $49.72 $49.74 $49.65 $49.74 $49.74 5,602
2022-12-07 $49.60 $49.74 $49.53 $49.74 $49.74 10,004
2022-12-06 $49.52 $49.56 $49.41 $49.53 $49.53 7,050
2022-12-05 $49.67 $49.67 $49.44 $49.52 $49.52 34,363
2022-12-02 $49.46 $50.02 $49.35 $50.01 $50.01 24,743
2022-12-01 $49.39 $49.63 $49.35 $49.63 $49.63 15,842
2022-11-30 $48.43 $49.11 $48.42 $49.11 $49.11 22,131
2022-11-29 $48.48 $48.54 $48.41 $48.41 $48.41 22,935
2022-11-28 $48.74 $48.79 $48.60 $48.63 $48.63 4,875
2022-11-25 $48.75 $48.75 $48.69 $48.73 $48.73 3,627
2022-11-23 $48.54 $48.77 $48.49 $48.77 $48.77 6,444
2022-11-22 $48.50 $48.57 $48.44 $48.52 $48.52 37,193
2022-11-21 $48.19 $48.34 $48.15 $48.33 $48.33 144,224
2022-11-18 $48.27 $48.30 $48.05 $48.08 $48.08 11,880
2022-11-17 $48.31 $48.36 $48.24 $48.31 $48.31 26,097
2022-11-16 $48.57 $48.63 $48.56 $48.61 $48.61 102,518
2022-11-15 $48.41 $48.52 $48.38 $48.50 $48.50 8,935
2022-11-14 $48.49 $48.49 $48.18 $48.20 $48.20 8,013
2022-11-11 $48.43 $48.56 $48.43 $48.56 $48.56 5,978
2022-11-10 $48.18 $48.57 $48.18 $48.57 $48.57 18,464
2022-11-09 $47.89 $47.96 $47.68 $47.79 $47.79 12,384
2022-11-08 $47.87 $48.01 $47.86 $47.90 $47.90 21,450
2022-11-07 $47.86 $47.90 $47.82 $47.82 $47.82 9,812
2022-11-04 $47.70 $47.82 $47.67 $47.80 $47.80 8,037
2022-11-03 $47.72 $47.85 $47.62 $47.62 $47.62 19,090
2022-11-02 $48.33 $48.44 $48.13 $48.13 $48.13 24,329
2022-11-01 $48.53 $48.54 $48.18 $48.22 $48.22 23,534
2022-10-31 $48.22 $48.32 $48.07 $48.19 $48.19 16,047
2022-10-28 $48.44 $48.44 $48.21 $48.27 $48.27 15,574
2022-10-27 $48.30 $48.39 $48.21 $48.36 $48.36 9,391
2022-10-26 $48.07 $48.29 $47.94 $47.99 $47.99 27,838
2022-10-25 $48.10 $48.14 $48.00 $48.07 $48.07 5,070
2022-10-24 $47.78 $48.00 $47.78 $47.90 $47.90 11,495
2022-10-21 $47.68 $47.88 $47.59 $47.76 $47.76 7,720
2022-10-20 $47.69 $47.79 $47.55 $47.67 $47.67 7,688
2022-10-19 $47.68 $47.77 $47.62 $47.74 $47.74 16,779
2022-10-18 $48.06 $48.14 $47.88 $47.97 $47.97 34,628
2022-10-17 $48.25 $48.30 $48.06 $48.08 $48.08 46,403
2022-10-14 $48.03 $48.03 $47.79 $47.97 $47.97 281,993
2022-10-13 $47.55 $48.01 $47.55 $47.92 $47.92 55,257
2022-10-12 $47.93 $48.02 $47.83 $47.97 $47.97 36,024
2022-10-11 $47.74 $48.05 $47.73 $47.86 $47.86 47,006
2022-10-10 $47.84 $47.86 $47.55 $47.59 $47.59 39,105
2022-10-07 $47.69 $47.99 $47.69 $47.89 $47.89 20,529
2022-10-06 $48.04 $48.06 $47.85 $47.86 $47.86 23,245
2022-10-05 $48.20 $48.21 $47.92 $48.03 $48.03 19,488
2022-10-04 $48.48 $48.51 $48.33 $48.40 $48.40 24,046
2022-10-03 $47.86 $48.30 $47.86 $48.21 $48.21 46,234
2022-09-30 $47.84 $47.90 $47.51 $47.62 $47.62 41,852
2022-09-29 $48.21 $48.26 $47.89 $47.92 $47.92 44,009
2022-09-28 $48.17 $48.61 $48.05 $48.60 $48.60 34,335
2022-09-27 $48.14 $48.14 $47.76 $47.82 $47.82 36,309
2022-09-26 $48.72 $48.72 $48.06 $48.10 $48.10 51,857
2022-09-23 $48.84 $48.93 $48.76 $48.84 $48.84 38,432
2022-09-22 $49.37 $49.37 $48.98 $49.05 $49.05 32,107
2022-09-21 $49.55 $49.68 $49.29 $49.58 $49.58 23,911
2022-09-20 $49.36 $49.54 $49.36 $49.54 $49.54 26,256
2022-09-19 $49.58 $49.70 $49.49 $49.57 $49.57 18,840
2022-09-16 $49.92 $49.98 $49.77 $49.79 $49.79 26,128
2022-09-15 $50.14 $50.18 $49.96 $49.98 $49.98 40,273
2022-09-14 $50.14 $50.27 $50.12 $50.22 $50.22 29,281
2022-09-13 $49.96 $50.12 $49.86 $50.10 $50.10 55,066
2022-09-12 $50.42 $50.46 $50.13 $50.22 $50.22 17,647
2022-09-09 $50.38 $50.46 $50.29 $50.39 $50.39 24,217
2022-09-08 $50.52 $50.58 $50.36 $50.37 $50.37 11,051
2022-09-07 $50.57 $50.65 $50.51 $50.65 $50.65 26,615
2022-09-06 $50.76 $50.76 $50.42 $50.45 $50.45 27,525
2022-09-02 $50.79 $50.95 $50.68 $50.89 $50.89 14,689
2022-09-01 $50.76 $50.79 $50.60 $50.62 $50.62 52,715
2022-08-31 $52.09 $52.11 $51.59 $51.64 $50.98 31,292
2022-08-30 $52.12 $52.22 $52.02 $52.13 $51.47 34,514
2022-08-29 $52.20 $52.26 $52.16 $52.21 $51.55 36,807
2022-08-26 $52.49 $52.49 $52.28 $52.42 $51.76 30,191
2022-08-25 $52.45 $52.49 $52.39 $52.44 $51.78 80,020
2022-08-24 $52.30 $52.32 $52.19 $52.31 $51.64 73,639
2022-08-23 $52.33 $52.45 $52.23 $52.34 $51.68 13,425
2022-08-22 $52.36 $52.36 $52.23 $52.27 $51.61 28,683
2022-08-19 $52.30 $52.38 $52.29 $52.36 $51.70 15,873
2022-08-18 $52.32 $52.50 $52.14 $52.42 $51.76 14,441
2022-08-17 $52.26 $52.26 $52.09 $52.14 $51.48 22,536
2022-08-16 $52.27 $52.31 $52.14 $52.26 $51.60 56,974
2022-08-15 $52.34 $52.38 $52.27 $52.27 $51.61 15,722
2022-08-12 $52.32 $52.32 $52.17 $52.31 $51.65 19,585
2022-08-11 $52.28 $52.43 $52.11 $52.13 $51.47 34,009
2022-08-10 $52.40 $52.55 $52.31 $52.33 $51.67 36,848
2022-08-09 $52.53 $52.53 $52.38 $52.39 $51.73 10,912
2022-08-08 $52.45 $52.54 $52.43 $52.54 $51.87 17,051
2022-08-05 $52.26 $52.28 $52.15 $52.18 $51.52 44,675
2022-08-04 $52.62 $52.73 $52.58 $52.71 $52.04 25,964
2022-08-03 $52.49 $52.76 $52.33 $52.74 $52.07 44,536
2022-08-02 $52.90 $53.06 $52.36 $52.42 $51.76 70,179
2022-08-01 $53.03 $53.11 $52.90 $53.07 $52.40 20,162
2022-07-29 $53.38 $53.64 $53.33 $53.54 $52.36 18,296
2022-07-28 $53.16 $53.26 $53.03 $53.26 $52.09 72,087
2022-07-27 $52.51 $52.85 $52.51 $52.74 $51.58 43,273
2022-07-26 $52.73 $52.76 $52.41 $52.42 $51.27 27,462
2022-07-25 $52.40 $52.54 $52.35 $52.42 $51.27 23,724
2022-07-22 $52.38 $52.59 $52.38 $52.53 $51.38 42,782
2022-07-21 $51.77 $52.06 $51.77 $52.06 $50.92 25,409
2022-07-20 $52.00 $52.01 $51.75 $51.80 $50.66 14,915
2022-07-19 $51.89 $51.97 $51.83 $51.84 $50.70 37,936
2022-07-18 $51.97 $51.97 $51.81 $51.89 $50.75 16,599
2022-07-15 $51.73 $51.96 $51.71 $51.92 $50.78 11,876
2022-07-14 $51.46 $51.71 $51.44 $51.66 $50.53 14,585
2022-07-13 $51.46 $51.78 $51.46 $51.73 $50.60 30,655
2022-07-12 $51.53 $51.68 $51.51 $51.51 $50.38 13,011
2022-07-11 $51.58 $51.66 $51.47 $51.51 $50.38 24,124
2022-07-08 $51.49 $51.49 $51.35 $51.41 $50.28 14,926
2022-07-07 $51.75 $51.76 $51.41 $51.47 $50.34 18,373
2022-07-06 $51.99 $52.01 $51.54 $51.55 $50.42 29,608
2022-07-05 $52.15 $52.21 $51.97 $52.00 $50.86 21,858
2022-07-01 $51.78 $52.14 $51.78 $52.08 $50.94 29,953
2022-06-30 $51.85 $51.91 $51.53 $51.55 $50.21 22,533
2022-06-29 $51.63 $51.84 $51.49 $51.63 $50.29 44,297
2022-06-28 $51.87 $51.90 $51.69 $51.73 $50.38 23,790
2022-06-27 $52.13 $52.20 $51.89 $51.90 $50.55 28,502
2022-06-24 $52.35 $52.38 $52.21 $52.29 $50.93 20,542
2022-06-23 $52.34 $52.42 $52.21 $52.26 $50.89 32,111
2022-06-22 $52.07 $52.15 $52.02 $52.12 $50.76 34,192
2022-06-21 $51.80 $51.97 $51.77 $51.81 $50.46 22,689
2022-06-17 $52.01 $52.01 $51.79 $52.01 $50.66 31,682
2022-06-16 $51.49 $52.07 $51.36 $52.01 $50.66 92,248
2022-06-15 $51.60 $52.21 $51.53 $52.13 $50.77 55,112
2022-06-14 $51.91 $51.91 $51.23 $51.43 $50.09 84,143
2022-06-13 $52.38 $52.46 $51.98 $52.12 $50.76 80,799
2022-06-10 $53.22 $53.27 $53.00 $53.04 $51.66 288,712
2022-06-09 $53.16 $53.29 $53.15 $53.24 $51.85 27,682
2022-06-08 $53.31 $53.36 $53.23 $53.24 $51.85 13,699
2022-06-07 $53.23 $53.38 $53.23 $53.36 $51.97 26,612
2022-06-06 $53.44 $53.44 $53.21 $53.25 $51.86 19,600
2022-06-03 $53.23 $53.63 $53.15 $53.63 $52.23 34,978
2022-06-02 $53.18 $53.25 $53.11 $53.25 $51.86 34,575
2022-06-01 $53.26 $53.33 $52.98 $53.02 $51.64 26,703
2022-05-31 $54.08 $54.08 $53.81 $53.87 $51.85 39,090
2022-05-27 $54.21 $54.26 $54.16 $54.20 $52.18 66,342
2022-05-26 $53.96 $54.13 $53.91 $54.06 $52.04 45,898
2022-05-25 $53.87 $53.87 $53.72 $53.83 $51.82 84,237
2022-05-24 $53.65 $53.89 $53.65 $53.82 $51.81 87,558
2022-05-23 $53.62 $53.71 $53.50 $53.51 $51.51 57,755
2022-05-20 $53.64 $53.79 $53.42 $53.69 $51.68 87,472
2022-05-19 $54.07 $54.09 $53.56 $53.68 $51.68 59,274
2022-05-18 $53.57 $53.98 $53.57 $53.90 $51.89 115,493
2022-05-17 $53.70 $53.72 $53.50 $53.51 $51.51 86,035
2022-05-16 $53.83 $53.88 $53.75 $53.79 $51.78 62,693
2022-05-13 $53.54 $53.76 $53.46 $53.76 $51.75 52,677
2022-05-12 $53.84 $53.84 $53.47 $53.50 $51.50 34,840
2022-05-11 $53.10 $53.79 $53.00 $53.75 $51.74 42,079
2022-05-10 $53.25 $53.42 $53.00 $53.09 $51.11 83,169
2022-05-09 $53.36 $53.42 $53.14 $53.33 $51.34 89,889
2022-05-06 $53.24 $53.71 $53.24 $53.55 $51.55 69,909
2022-05-05 $53.89 $53.92 $53.52 $53.69 $51.68 64,892
2022-05-04 $53.82 $54.36 $53.65 $54.24 $52.21 77,852
2022-05-03 $54.07 $54.18 $53.84 $53.84 $51.83 44,321
2022-05-02 $54.52 $54.55 $53.96 $54.02 $51.62 83,803
2022-04-29 $55.19 $55.35 $54.72 $54.74 $52.31 46,596
2022-04-28 $55.03 $55.31 $54.96 $55.31 $52.85 26,611
2022-04-27 $55.09 $55.10 $54.87 $54.97 $52.53 24,794
2022-04-26 $55.00 $55.09 $54.90 $55.06 $52.61 19,605
2022-04-25 $55.10 $55.23 $54.92 $54.94 $52.50 66,145
2022-04-22 $55.10 $55.38 $54.95 $54.98 $52.54 55,309
2022-04-21 $54.92 $55.20 $54.68 $55.20 $52.74 44,704
2022-04-20 $54.76 $55.03 $54.70 $54.98 $52.54 42,757
2022-04-19 $54.78 $54.82 $54.55 $54.59 $52.17 50,382
2022-04-18 $54.81 $54.94 $54.81 $54.85 $52.41 46,835
2022-04-14 $54.81 $55.00 $54.74 $55.00 $52.56 17,208
2022-04-13 $54.99 $55.09 $54.85 $54.87 $52.43 18,941
2022-04-12 $55.14 $55.28 $54.97 $54.98 $52.54 29,549
2022-04-11 $54.76 $54.98 $54.75 $54.98 $52.54 35,756
2022-04-08 $54.98 $55.07 $54.92 $55.07 $52.62 21,492
2022-04-07 $55.01 $55.12 $54.90 $55.00 $52.56 18,760
2022-04-06 $55.17 $55.24 $54.80 $55.07 $52.62 34,273
2022-04-05 $55.68 $55.68 $55.29 $55.32 $52.86 136,172
2022-04-04 $55.85 $55.85 $55.67 $55.71 $53.24 31,352
2022-04-01 $55.64 $55.96 $55.50 $55.76 $53.28 22,994
2022-03-31 $56.60 $56.83 $56.36 $56.38 $53.50 62,287
2022-03-30 $56.40 $56.65 $56.36 $56.60 $53.71 97,831
2022-03-29 $56.34 $56.55 $56.32 $56.34 $53.47 45,777
2022-03-28 $56.62 $56.79 $56.56 $56.57 $53.68 27,315
2022-03-25 $56.72 $56.74 $56.54 $56.63 $53.74 48,356
2022-03-24 $57.21 $57.27 $56.96 $56.98 $54.07 57,523
2022-03-23 $56.86 $57.37 $56.86 $57.37 $54.44 111,395
2022-03-22 $56.83 $56.93 $56.62 $56.62 $53.73 36,445
2022-03-21 $57.09 $57.28 $56.83 $56.91 $54.01 19,623
2022-03-18 $57.35 $57.62 $57.29 $57.39 $54.46 75,067
2022-03-17 $57.08 $57.57 $56.99 $57.57 $54.63 60,829
2022-03-16 $57.02 $57.13 $56.44 $56.79 $53.89 120,383
2022-03-15 $57.62 $57.63 $57.12 $57.12 $54.20 334,559
2022-03-14 $57.87 $57.87 $57.57 $57.57 $54.63 33,523
2022-03-11 $57.96 $58.22 $57.93 $58.22 $55.25 38,725
2022-03-10 $57.63 $57.88 $57.39 $57.78 $54.83 56,411
2022-03-09 $58.11 $58.11 $57.69 $57.92 $54.97 85,930
2022-03-08 $58.28 $58.61 $58.11 $58.49 $55.51 125,916
2022-03-07 $57.92 $58.25 $57.87 $58.13 $55.17 102,675
2022-03-04 $57.78 $58.12 $57.78 $57.85 $54.90 47,120
2022-03-03 $57.59 $57.68 $57.43 $57.43 $54.50 23,980
2022-03-02 $57.77 $57.80 $57.51 $57.52 $54.59 32,625
2022-03-01 $57.65 $58.05 $57.63 $57.87 $54.92 41,936
2022-02-28 $56.85 $57.60 $56.85 $57.56 $54.53 51,612
2022-02-25 $56.72 $56.72 $56.43 $56.59 $53.62 51,066
2022-02-24 $57.08 $57.24 $56.53 $56.64 $53.66 83,612
2022-02-23 $56.25 $56.48 $56.21 $56.43 $53.46 26,739
2022-02-22 $56.16 $56.35 $56.16 $56.35 $53.39 35,159
2022-02-18 $56.18 $56.20 $56.10 $56.19 $53.24 14,124
2022-02-17 $56.07 $56.11 $55.86 $56.02 $53.08 97,337
2022-02-16 $55.86 $55.98 $55.83 $55.93 $52.99 15,442
2022-02-15 $55.82 $55.89 $55.77 $55.78 $52.85 37,858
2022-02-14 $55.96 $56.15 $55.89 $56.03 $53.08 242,644
2022-02-11 $55.96 $56.16 $55.72 $56.13 $53.18 137,101
2022-02-10 $55.95 $56.01 $55.65 $55.65 $52.72 54,392
2022-02-09 $56.11 $56.20 $56.06 $56.10 $53.15 48,439
2022-02-08 $55.99 $56.09 $55.93 $55.97 $53.03 20,297
2022-02-07 $56.06 $56.13 $55.91 $56.09 $53.14 15,567
2022-02-04 $56.23 $56.23 $56.06 $56.12 $53.17 22,075
2022-02-03 $56.49 $56.57 $56.41 $56.41 $53.44 30,200
2022-02-02 $56.74 $56.90 $56.71 $56.78 $53.80 37,984
2022-02-01 $56.99 $56.99 $56.72 $56.72 $53.73 27,590
2022-01-31 $57.08 $57.20 $57.07 $57.20 $54.03 20,562
2022-01-28 $56.97 $57.13 $56.97 $57.10 $53.93 31,021
2022-01-27 $56.84 $56.97 $56.76 $56.92 $53.76 26,890
2022-01-26 $57.17 $57.17 $56.69 $56.73 $53.58 13,027
2022-01-25 $57.15 $57.24 $57.00 $57.03 $53.86 31,240
2022-01-24 $57.16 $57.21 $57.00 $57.15 $53.98 49,309
2022-01-21 $56.93 $57.05 $56.85 $57.04 $53.87 62,682
2022-01-20 $56.76 $56.87 $56.67 $56.67 $53.52 35,648
2022-01-19 $56.76 $56.78 $56.59 $56.59 $53.45 24,005
2022-01-18 $56.86 $56.86 $56.72 $56.72 $53.57 37,872
2022-01-14 $57.14 $57.17 $56.97 $57.00 $53.84 26,415
2022-01-13 $57.15 $57.32 $57.15 $57.26 $54.08 31,177
2022-01-12 $57.54 $57.55 $57.22 $57.23 $54.05 39,944
2022-01-11 $57.27 $57.59 $57.20 $57.59 $54.39 42,161
2022-01-10 $57.04 $57.20 $56.98 $57.20 $54.03 39,174
2022-01-07 $57.21 $57.21 $57.07 $57.14 $53.97 24,364
2022-01-06 $57.25 $57.25 $57.05 $57.20 $54.03 51,258
2022-01-05 $57.95 $57.95 $57.45 $57.45 $54.26 35,880
2022-01-04 $58.13 $58.14 $57.83 $57.92 $54.71 69,885
2022-01-03 $58.35 $58.35 $58.12 $58.16 $54.93 63,703
2021-12-31 $58.49 $58.52 $58.42 $58.46 $55.22 15,018
2021-12-30 $58.33 $58.52 $58.29 $58.52 $55.27 52,386
2021-12-29 $58.06 $58.24 $57.99 $58.24 $55.01 49,783
2021-12-28 $58.40 $58.41 $58.18 $58.20 $54.97 37,954
2021-12-27 $58.50 $58.56 $58.38 $58.56 $54.99 40,447
2021-12-23 $58.46 $58.46 $58.30 $58.37 $54.81 29,297
2021-12-22 $58.33 $58.50 $58.28 $58.50 $54.93 48,540
2021-12-21 $58.20 $58.32 $58.10 $58.31 $54.75 170,051
2021-12-20 $58.19 $58.26 $58.17 $58.19 $54.64 32,727
2021-12-17 $58.29 $58.32 $58.20 $58.22 $54.67 24,072
2021-12-16 $58.28 $58.29 $58.08 $58.20 $54.65 41,591
2021-12-15 $57.99 $58.13 $57.80 $58.13 $54.58 22,717
2021-12-14 $58.11 $58.11 $57.95 $58.07 $54.53 21,111
2021-12-13 $58.32 $58.39 $58.23 $58.23 $54.68 30,522
2021-12-10 $58.21 $58.32 $58.17 $58.20 $54.65 27,273
2021-12-09 $58.49 $58.50 $58.19 $58.21 $54.66 84,476
2021-12-08 $58.54 $58.54 $58.36 $58.42 $54.86 26,009
2021-12-07 $58.49 $58.61 $58.48 $58.50 $54.93 38,889
2021-12-06 $58.84 $58.84 $58.45 $58.46 $54.90 32,960
2021-12-03 $58.53 $58.81 $58.49 $58.68 $55.10 28,857
2021-12-02 $58.72 $58.72 $58.36 $58.61 $55.04 26,851
2021-12-01 $58.43 $58.50 $58.20 $58.40 $54.84 39,263
2021-11-30 $58.83 $58.88 $58.58 $58.70 $55.06 30,936
2021-11-29 $58.70 $58.80 $58.61 $58.61 $54.97 48,465
2021-11-26 $58.56 $58.74 $58.56 $58.74 $55.09 9,635
2021-11-24 $58.34 $58.48 $58.21 $58.48 $54.85 23,537
2021-11-23 $58.33 $58.37 $58.16 $58.28 $54.66 35,878
2021-11-22 $58.62 $58.67 $58.44 $58.50 $54.87 77,530
2021-11-19 $59.11 $59.21 $58.97 $58.98 $55.32 28,232
2021-11-18 $59.04 $59.15 $59.02 $59.09 $55.42 87,746
2021-11-17 $58.83 $59.04 $58.82 $59.04 $55.38 33,106
2021-11-16 $59.10 $59.10 $58.89 $58.92 $55.26 53,531
2021-11-15 $59.08 $59.13 $59.00 $59.01 $55.35 50,719
2021-11-12 $59.12 $59.25 $59.03 $59.03 $55.37 50,447
2021-11-11 $59.08 $59.08 $59.01 $59.03 $55.37 29,438
2021-11-10 $59.43 $59.43 $58.94 $59.03 $55.37 47,675
2021-11-09 $59.10 $59.22 $59.00 $59.20 $55.53 15,832
2021-11-08 $58.78 $58.87 $58.72 $58.87 $55.22 16,143
2021-11-05 $58.58 $58.71 $58.54 $58.66 $55.02 47,961
2021-11-04 $58.38 $58.48 $58.35 $58.46 $54.83 17,502
2021-11-03 $58.13 $58.25 $58.03 $58.12 $54.51 27,389
2021-11-02 $58.04 $58.17 $58.04 $58.17 $54.56 52,101
2021-11-01 $58.19 $58.25 $57.89 $57.95 $54.35 90,133
2021-10-29 $58.04 $58.24 $57.97 $58.22 $54.58 42,271
2021-10-28 $58.62 $58.62 $58.25 $58.34 $54.69 159,896
2021-10-27 $58.68 $58.89 $58.66 $58.85 $55.17 49,814
2021-10-26 $58.40 $58.57 $58.36 $58.57 $54.90 16,191
2021-10-25 $58.26 $58.43 $58.25 $58.37 $54.72 20,211
2021-10-22 $58.21 $58.25 $58.12 $58.23 $54.59 11,195
2021-10-21 $58.01 $58.19 $57.98 $58.11 $54.48 12,836
2021-10-20 $57.84 $58.05 $57.84 $57.99 $54.36 14,007
2021-10-19 $57.93 $57.93 $57.85 $57.88 $54.26 27,307
2021-10-18 $58.10 $58.11 $57.93 $58.05 $54.42 11,425
2021-10-15 $58.16 $58.17 $58.10 $58.13 $54.49 6,626
2021-10-14 $58.24 $58.26 $58.14 $58.22 $54.58 57,081
2021-10-13 $57.96 $58.13 $57.96 $58.13 $54.49 20,528
2021-10-12 $57.80 $57.94 $57.80 $57.86 $54.24 22,208
2021-10-11 $57.90 $57.90 $57.74 $57.76 $54.14 38,862
2021-10-08 $57.88 $57.88 $57.73 $57.78 $54.16 13,309
2021-10-07 $57.73 $57.78 $57.66 $57.78 $54.16 27,834
2021-10-06 $57.88 $57.89 $57.81 $57.84 $54.22 23,100
2021-10-05 $57.87 $57.89 $57.82 $57.88 $54.26 68,627
2021-10-04 $57.73 $57.80 $57.70 $57.79 $54.17 11,696
2021-10-01 $57.64 $57.80 $57.64 $57.79 $54.17 20,214
2021-09-30 $57.68 $57.74 $57.61 $57.74 $53.97 11,518
2021-09-29 $57.84 $57.84 $57.64 $57.69 $53.92 9,577
2021-09-28 $57.78 $57.78 $57.71 $57.71 $53.94 16,558
2021-09-27 $57.78 $57.87 $57.76 $57.84 $54.06 14,263
2021-09-24 $57.84 $57.86 $57.77 $57.81 $54.03 34,141
2021-09-23 $58.03 $58.06 $57.91 $57.95 $54.15 24,567
2021-09-22 $58.19 $58.26 $58.12 $58.16 $54.36 13,151
2021-09-21 $58.25 $58.26 $58.17 $58.21 $54.40 13,890
2021-09-20 $58.24 $58.30 $58.19 $58.24 $54.43 14,084
2021-09-17 $58.28 $58.28 $58.16 $58.19 $54.38 13,987
2021-09-16 $58.38 $58.39 $58.33 $58.35 $54.54 11,234
2021-09-15 $58.50 $58.50 $58.39 $58.42 $54.60 21,641
2021-09-14 $58.32 $58.46 $58.32 $58.42 $54.60 10,414
2021-09-13 $58.50 $58.51 $58.36 $58.37 $54.55 13,593
2021-09-10 $58.54 $58.54 $58.36 $58.36 $54.54 9,832
2021-09-09 $58.28 $58.55 $58.26 $58.55 $54.72 21,529
2021-09-08 $58.16 $58.24 $58.12 $58.24 $54.43 9,872
2021-09-07 $58.03 $58.06 $57.97 $57.99 $54.20 9,824
2021-09-03 $58.17 $58.17 $58.11 $58.13 $54.33 9,771
2021-09-02 $58.17 $58.21 $58.16 $58.20 $54.39 11,596
2021-09-01 $58.08 $58.19 $58.06 $58.18 $54.37 60,528
2021-08-31 $58.67 $58.69 $58.52 $58.54 $54.35 41,378
2021-08-30 $58.81 $58.82 $58.65 $58.71 $54.51 19,110
2021-08-27 $58.35 $58.73 $58.31 $58.72 $54.52 66,045
2021-08-26 $58.29 $58.31 $58.24 $58.29 $54.12 178,860
2021-08-25 $58.30 $58.31 $58.23 $58.31 $54.14 29,090
2021-08-24 $58.35 $58.39 $58.29 $58.31 $54.14 36,030
2021-08-23 $58.27 $58.32 $58.27 $58.30 $54.13 11,637
2021-08-20 $58.31 $58.32 $58.18 $58.18 $54.02 29,976
2021-08-19 $58.32 $58.34 $58.23 $58.33 $54.16 23,267
2021-08-18 $58.30 $58.32 $58.18 $58.31 $54.14 9,921
2021-08-17 $58.49 $58.52 $58.31 $58.33 $54.16 11,253
2021-08-16 $58.48 $58.52 $58.44 $58.47 $54.29 16,483
2021-08-13 $58.30 $58.41 $58.30 $58.39 $54.21 38,077
2021-08-12 $58.23 $58.31 $58.20 $58.23 $54.06 21,376
2021-08-11 $58.21 $58.33 $58.15 $58.30 $54.13 220,547
2021-08-10 $58.21 $58.26 $58.16 $58.21 $54.04 9,069
2021-08-09 $58.28 $58.29 $58.16 $58.18 $54.02 19,908
2021-08-06 $58.20 $58.27 $58.16 $58.27 $54.10 39,867
2021-08-05 $58.45 $58.45 $58.34 $58.38 $54.20 28,861
2021-08-04 $58.74 $58.75 $58.53 $58.60 $54.40 17,379
2021-08-03 $58.61 $58.73 $58.60 $58.73 $54.53 22,603
2021-08-02 $58.68 $58.77 $58.61 $58.66 $54.46 34,292
2021-07-30 $58.92 $58.95 $58.85 $58.90 $54.41 39,713
2021-07-29 $58.93 $58.94 $58.83 $58.85 $54.37 226,708
2021-07-28 $58.71 $58.94 $58.59 $58.94 $54.45 29,252
2021-07-27 $58.74 $58.77 $58.65 $58.72 $54.25 17,102
2021-07-26 $58.65 $58.77 $58.56 $58.73 $54.26 20,168
2021-07-23 $58.31 $58.52 $58.31 $58.49 $54.04 61,939
2021-07-22 $58.11 $58.28 $58.11 $58.25 $53.81 4,759
2021-07-21 $58.12 $58.14 $58.05 $58.08 $53.66 17,191
2021-07-20 $58.32 $58.32 $58.16 $58.22 $53.79 28,377
2021-07-19 $58.40 $58.45 $58.21 $58.21 $53.78 17,841
2021-07-16 $58.20 $58.24 $58.20 $58.20 $53.77 10,713
2021-07-15 $58.14 $58.22 $58.06 $58.22 $53.79 13,790
2021-07-14 $58.05 $58.07 $57.97 $58.03 $53.61 17,180
2021-07-13 $57.99 $58.05 $57.89 $57.90 $53.49 10,541
2021-07-12 $57.78 $57.89 $57.75 $57.87 $53.46 10,543
2021-07-09 $57.71 $57.75 $57.65 $57.75 $53.35 15,222
2021-07-08 $57.77 $57.79 $57.71 $57.72 $53.32 12,209
2021-07-07 $57.95 $57.95 $57.78 $57.78 $53.38 13,894
2021-07-06 $57.84 $57.87 $57.77 $57.84 $53.43 18,378
2021-07-02 $57.48 $57.67 $57.48 $57.67 $53.28 30,046
2021-07-01 $57.44 $57.48 $57.39 $57.45 $53.07 11,785
2021-06-30 $57.73 $57.84 $57.73 $57.77 $53.04 27,011
2021-06-29 $57.62 $57.68 $57.62 $57.68 $52.96 13,925
2021-06-28 $57.65 $57.72 $57.65 $57.65 $52.94 16,433
2021-06-25 $57.54 $57.57 $57.44 $57.56 $52.85 21,182
2021-06-24 $57.59 $57.64 $57.48 $57.48 $52.78 23,890
2021-06-23 $57.56 $57.62 $57.54 $57.58 $52.87 8,838
2021-06-22 $57.32 $57.57 $57.32 $57.57 $52.86 22,480
2021-06-21 $57.40 $57.40 $57.21 $57.29 $52.60 21,702
2021-06-18 $57.31 $57.40 $57.18 $57.38 $52.69 22,009
2021-06-17 $57.16 $57.37 $57.04 $57.36 $52.67 15,848
2021-06-16 $57.67 $57.85 $57.12 $57.12 $52.45 29,853
2021-06-15 $57.62 $57.67 $57.60 $57.67 $52.95 8,207
2021-06-14 $57.71 $57.71 $57.46 $57.56 $52.85 33,879
2021-06-11 $57.78 $57.78 $57.54 $57.59 $52.88 15,038
2021-06-10 $57.58 $57.78 $57.58 $57.78 $53.05 12,332
2021-06-09 $57.57 $57.62 $57.44 $57.44 $52.74 19,031
2021-06-08 $57.49 $57.52 $57.43 $57.45 $52.75 26,923
2021-06-07 $57.53 $57.54 $57.41 $57.41 $52.71 15,799
2021-06-04 $57.44 $57.54 $57.44 $57.54 $52.83 19,906
2021-06-03 $57.35 $57.38 $57.26 $57.26 $52.58 22,452
2021-06-02 $57.53 $57.55 $57.45 $57.47 $52.77 13,866
2021-06-01 $57.38 $57.50 $57.33 $57.50 $52.79 20,647
2021-05-28 $57.60 $57.66 $57.60 $57.63 $52.68 9,464
2021-05-27 $57.47 $57.57 $57.44 $57.56 $52.62 13,426
2021-05-26 $57.72 $57.72 $57.55 $57.59 $52.64 12,818
2021-05-25 $57.70 $57.74 $57.65 $57.73 $52.77 36,672
2021-05-24 $57.46 $57.57 $57.43 $57.57 $52.63 207,125
2021-05-21 $57.33 $57.41 $57.30 $57.41 $52.48 6,741
2021-05-20 $57.32 $57.38 $57.25 $57.29 $52.37 11,894
2021-05-19 $57.55 $57.60 $57.24 $57.24 $52.33 12,555
2021-05-18 $57.67 $57.68 $57.63 $57.65 $52.70 10,908
2021-05-17 $57.63 $57.72 $57.63 $57.71 $52.76 18,602
2021-05-14 $57.51 $57.62 $57.51 $57.62 $52.67 31,271
2021-05-13 $57.44 $57.46 $57.37 $57.40 $52.47 17,672
2021-05-12 $57.58 $57.63 $57.41 $57.42 $52.49 8,682
2021-05-11 $57.50 $57.55 $57.41 $57.53 $52.59 10,252
2021-05-10 $57.76 $57.86 $57.65 $57.65 $52.70 20,820
2021-05-07 $57.58 $57.66 $57.55 $57.63 $52.68 12,960
2021-05-06 $57.62 $57.63 $57.50 $57.51 $52.57 16,996
2021-05-05 $57.36 $57.59 $57.36 $57.57 $52.63 11,700
2021-05-04 $57.38 $57.40 $57.28 $57.29 $52.37 9,241
2021-05-03 $57.07 $57.21 $57.05 $57.18 $52.27 15,814
2021-04-30 $57.25 $57.25 $57.22 $57.23 $52.12 6,275
2021-04-29 $57.21 $57.28 $57.21 $57.28 $52.16 7,021
2021-04-28 $57.25 $57.33 $57.20 $57.33 $52.21 6,507
2021-04-27 $57.17 $57.18 $57.10 $57.11 $52.01 7,685
2021-04-26 $57.05 $57.15 $57.05 $57.13 $52.03 26,318
2021-04-23 $57.06 $57.09 $57.00 $57.09 $51.99 12,376
2021-04-22 $57.05 $57.10 $56.99 $57.05 $51.95 11,335
2021-04-21 $56.97 $57.00 $56.93 $57.00 $51.91 7,497
2021-04-20 $56.83 $56.97 $56.83 $56.97 $51.87 5,515
2021-04-19 $56.95 $56.97 $56.89 $56.92 $51.83 7,088
2021-04-16 $56.96 $57.06 $56.95 $57.00 $51.90 14,723
2021-04-15 $56.92 $57.04 $56.92 $57.02 $51.92 20,775
2021-04-14 $56.71 $56.73 $56.68 $56.73 $51.66 9,130
2021-04-13 $56.61 $56.71 $56.60 $56.71 $51.65 7,426
2021-04-12 $56.54 $56.54 $56.47 $56.54 $51.49 21,391
2021-04-09 $56.56 $56.61 $56.49 $56.51 $51.46 9,159
2021-04-08 $56.59 $56.67 $56.58 $56.64 $51.57 4,219
2021-04-07 $56.51 $56.60 $56.51 $56.53 $51.48 15,062
2021-04-06 $56.50 $56.57 $56.48 $56.48 $51.43 7,559
2021-04-05 $56.40 $56.46 $56.40 $56.46 $51.41 9,868
2021-04-01 $56.50 $56.61 $56.50 $56.61 $51.55 18,998
2021-03-31 $56.61 $56.65 $56.48 $56.58 $51.42 12,495
2021-03-30 $56.51 $56.59 $56.49 $56.55 $51.39 6,358
2021-03-29 $56.83 $56.83 $56.60 $56.64 $51.47 13,048
2021-03-26 $56.79 $56.91 $56.79 $56.80 $51.62 8,537
2021-03-25 $56.81 $56.84 $56.74 $56.79 $51.61 6,615
2021-03-24 $56.69 $56.83 $56.69 $56.83 $51.65 6,026
2021-03-23 $56.56 $56.68 $56.55 $56.68 $51.51 4,560
2021-03-22 $56.40 $56.55 $56.40 $56.55 $51.39 5,436
2021-03-19 $56.18 $56.30 $56.16 $56.30 $51.16 5,488
2021-03-18 $56.36 $56.36 $56.20 $56.20 $51.07 22,151
2021-03-17 $56.52 $56.63 $56.40 $56.58 $51.42 14,261
2021-03-16 $56.60 $56.67 $56.55 $56.63 $51.47 18,132
2021-03-15 $56.36 $56.50 $56.34 $56.50 $51.35 4,550
2021-03-12 $56.32 $56.35 $56.30 $56.35 $51.21 5,490
2021-03-11 $56.75 $56.77 $56.69 $56.77 $51.59 9,706
2021-03-10 $56.51 $56.72 $56.51 $56.72 $51.55 6,566
2021-03-09 $56.45 $56.46 $56.32 $56.46 $51.31 5,391
2021-03-08 $56.43 $56.43 $56.14 $56.14 $51.02 13,044
2021-03-05 $56.37 $56.45 $56.36 $56.44 $51.29 8,183
2021-03-04 $56.63 $56.63 $56.28 $56.38 $51.24 7,050
2021-03-03 $56.56 $56.62 $56.52 $56.61 $51.45 4,665
2021-03-02 $56.54 $56.73 $56.53 $56.73 $51.56 17,680
2021-03-01 $56.56 $56.64 $56.41 $56.51 $51.36 35,594
2021-02-26 $56.08 $56.66 $56.03 $56.66 $51.49 29,286
2021-02-25 $56.40 $56.44 $55.72 $56.01 $50.90 32,788
2021-02-24 $56.58 $56.68 $56.57 $56.67 $51.50 13,559
2021-02-23 $56.70 $56.74 $56.62 $56.72 $51.55 50,138
2021-02-22 $56.64 $56.73 $56.61 $56.71 $51.54 86,077
2021-02-19 $56.82 $56.82 $56.50 $56.68 $51.51 210,536
2021-02-18 $57.01 $57.06 $56.90 $56.90 $51.71 27,387
2021-02-17 $57.20 $57.20 $57.10 $57.16 $51.95 6,229
2021-02-16 $57.32 $57.34 $57.16 $57.17 $51.95 20,472
2021-02-12 $57.47 $57.51 $57.42 $57.43 $52.19 8,101
2021-02-11 $57.61 $57.61 $57.48 $57.52 $52.28 6,978
2021-02-10 $57.54 $57.60 $57.52 $57.60 $52.34 19,514
2021-02-09 $57.58 $57.59 $57.51 $57.54 $52.29 45,850
2021-02-08 $57.48 $57.56 $57.43 $57.51 $52.26 8,883
2021-02-05 $57.49 $57.49 $57.44 $57.47 $52.22 12,725
2021-02-04 $57.43 $57.55 $57.42 $57.49 $52.25 8,321
2021-02-03 $57.52 $57.57 $57.52 $57.55 $52.30 7,378
2021-02-02 $57.41 $57.59 $57.41 $57.55 $52.30 12,194
2021-02-01 $57.51 $57.55 $57.49 $57.50 $52.25 14,813
2021-01-29 $57.66 $57.68 $57.51 $57.56 $52.31 6,615
2021-01-28 $57.61 $57.67 $57.60 $57.66 $52.40 6,658
2021-01-27 $57.56 $57.60 $57.55 $57.55 $52.30 4,994
2021-01-26 $57.63 $57.65 $57.51 $57.56 $52.31 9,306
2021-01-25 $57.57 $57.66 $57.57 $57.62 $52.36 2,609
2021-01-22 $57.52 $57.56 $57.49 $57.50 $52.26 7,843
2021-01-21 $57.41 $57.60 $57.39 $57.60 $52.35 18,922
2021-01-20 $57.39 $57.47 $57.34 $57.47 $52.23 23,824
2021-01-19 $57.25 $57.38 $57.24 $57.38 $52.15 14,367
2021-01-15 $57.21 $57.25 $57.21 $57.23 $52.01 5,957
2021-01-14 $57.14 $57.19 $57.09 $57.13 $51.92 8,648
2021-01-13 $57.04 $57.17 $57.03 $57.12 $51.91 3,649
2021-01-12 $57.02 $57.02 $56.88 $56.99 $51.80 9,161
2021-01-11 $56.89 $56.95 $56.87 $56.95 $51.75 4,116
2021-01-08 $57.18 $57.18 $56.98 $57.02 $51.82 42,151
2021-01-07 $57.23 $57.30 $57.23 $57.27 $52.05 2,481
2021-01-06 $57.30 $57.30 $57.20 $57.27 $52.05 4,599
2021-01-05 $57.45 $57.45 $57.41 $57.45 $52.21 1,780
2021-01-04 $57.35 $57.53 $57.34 $57.49 $52.24 30,165
2020-12-31 $57.42 $57.49 $57.38 $57.39 $52.16 141,567
2020-12-30 $57.19 $57.27 $57.18 $57.27 $52.04 1,975
2020-12-29 $57.20 $57.23 $57.20 $57.23 $52.01 3,611
2020-12-28 $57.23 $57.31 $57.21 $57.30 $52.04 6,735
2020-12-24 $57.29 $57.30 $57.27 $57.28 $52.02 4,743
2020-12-23 $57.12 $57.22 $57.07 $57.22 $51.96 4,613
2020-12-22 $57.19 $57.23 $57.19 $57.21 $51.95 6,244
2020-12-21 $57.18 $57.22 $57.15 $57.17 $51.92 5,635
2020-12-18 $57.25 $57.25 $57.15 $57.18 $51.92 3,287
2020-12-17 $57.31 $57.33 $57.17 $57.18 $51.93 7,570
2020-12-16 $57.14 $57.18 $57.09 $57.14 $51.89 2,431
2020-12-15 $57.06 $57.16 $57.06 $57.16 $51.90 8,212
2020-12-14 $56.99 $57.07 $56.93 $57.07 $51.82 24,476
2020-12-11 $57.10 $57.11 $57.03 $57.07 $51.83 11,271
2020-12-10 $57.01 $57.07 $57.01 $57.05 $51.80 11,593
2020-12-09 $56.98 $57.00 $56.93 $56.97 $51.73 8,644
2020-12-08 $57.02 $57.03 $56.98 $56.99 $51.75 3,278
2020-12-07 $56.91 $56.96 $56.90 $56.90 $51.67 5,338
2020-12-04 $56.73 $56.79 $56.71 $56.78 $51.56 2,719
2020-12-03 $56.81 $56.87 $56.79 $56.87 $51.64 4,275
2020-12-02 $56.53 $56.73 $56.53 $56.73 $51.52 5,565
2020-12-01 $56.75 $56.75 $56.60 $56.63 $51.43 24,965
2020-11-30 $56.82 $56.85 $56.76 $56.81 $51.56 9,141
2020-11-27 $56.69 $56.76 $56.69 $56.75 $51.50 4,576
2020-11-25 $56.66 $56.66 $56.58 $56.58 $51.35 1,085
2020-11-24 $56.52 $56.56 $56.49 $56.54 $51.31 1,494
2020-11-23 $56.50 $56.53 $56.47 $56.50 $51.28 3,424
2020-11-20 $56.46 $56.55 $56.46 $56.55 $51.32 7,957
2020-11-19 $56.41 $56.45 $56.39 $56.43 $51.21 17,980
2020-11-18 $56.42 $56.44 $56.32 $56.36 $51.15 11,309
2020-11-17 $56.35 $56.38 $56.32 $56.36 $51.15 3,359
2020-11-16 $56.35 $56.36 $56.27 $56.28 $51.07 5,983
2020-11-13 $56.36 $56.36 $56.31 $56.33 $51.12 1,606
2020-11-12 $56.30 $56.34 $56.30 $56.33 $51.12 80,345
2020-11-11 $56.13 $56.17 $56.11 $56.16 $50.97 7,351
2020-11-10 $56.07 $56.14 $56.07 $56.12 $50.93 3,108
2020-11-09 $56.02 $56.04 $55.91 $56.04 $50.85 7,741
2020-11-06 $56.32 $56.34 $56.17 $56.22 $51.02 4,938
2020-11-05 $56.45 $56.49 $56.42 $56.42 $51.20 5,233
2020-11-04 $56.44 $56.45 $56.35 $56.39 $51.17 22,999
2020-11-03 $56.32 $56.32 $56.16 $56.30 $51.09 105,594
2020-11-02 $56.31 $56.39 $56.31 $56.32 $51.11 4,961
2020-10-30 $56.45 $56.45 $56.31 $56.31 $50.98 6,343
2020-10-29 $56.61 $56.61 $56.44 $56.49 $51.15 17,257
2020-10-28 $56.68 $56.68 $56.63 $56.66 $51.30 8,692
2020-10-27 $56.72 $56.74 $56.72 $56.72 $51.35 1,142
2020-10-26 $56.60 $56.65 $56.58 $56.65 $51.29 3,400
2020-10-23 $56.53 $56.58 $56.51 $56.57 $51.22 5,144
2020-10-22 $56.58 $56.59 $56.50 $56.53 $51.18 5,586
2020-10-21 $56.63 $56.66 $56.59 $56.61 $51.26 6,852
2020-10-20 $56.68 $56.68 $56.60 $56.62 $51.26 3,316
2020-10-19 $56.72 $56.74 $56.66 $56.68 $51.32 6,806
2020-10-16 $56.81 $56.81 $56.77 $56.79 $51.42 3,164
2020-10-15 $56.80 $56.80 $56.76 $56.78 $51.41 4,176
2020-10-14 $56.85 $56.86 $56.75 $56.81 $51.44 7,983
2020-10-13 $56.78 $56.84 $56.78 $56.80 $51.43 1,779
2020-10-12 $56.74 $56.76 $56.74 $56.76 $51.39 2,285
2020-10-09 $56.70 $56.75 $56.69 $56.72 $51.36 3,785
2020-10-08 $56.61 $56.72 $56.61 $56.72 $51.35 3,617
2020-10-07 $56.56 $56.56 $56.48 $56.53 $51.18 2,897
2020-10-06 $56.47 $56.55 $56.44 $56.54 $51.19 7,883
2020-10-05 $56.62 $56.64 $56.52 $56.52 $51.17 8,600
2020-10-02 $56.70 $56.70 $56.65 $56.69 $51.33 12,151
2020-10-01 $56.63 $56.74 $56.61 $56.73 $51.36 3,676
2020-09-30 $56.92 $56.97 $56.81 $56.81 $51.31 9,606
2020-09-29 $56.97 $57.01 $56.96 $56.98 $51.46 14,220
2020-09-28 $56.83 $56.90 $56.82 $56.87 $51.36 8,180
2020-09-25 $56.68 $56.75 $56.68 $56.75 $51.25 3,839
2020-09-24 $56.67 $56.69 $56.65 $56.68 $51.19 3,862
2020-09-23 $56.68 $56.70 $56.63 $56.66 $51.17 7,173
2020-09-22 $56.72 $56.74 $56.66 $56.69 $51.20 119,780
2020-09-21 $56.82 $56.83 $56.68 $56.70 $51.21 32,626
2020-09-18 $56.86 $56.87 $56.80 $56.80 $51.29 1,209
2020-09-17 $56.87 $56.87 $56.76 $56.83 $51.32 1,833
2020-09-16 $56.87 $56.95 $56.83 $56.83 $51.32 2,538
2020-09-15 $56.76 $56.82 $56.76 $56.80 $51.30 1,557
2020-09-14 $56.83 $56.84 $56.76 $56.77 $51.27 1,568
2020-09-11 $56.85 $56.87 $56.79 $56.79 $51.29 3,353
2020-09-10 $56.77 $56.84 $56.75 $56.84 $51.33 1,707
2020-09-09 $56.88 $56.88 $56.74 $56.80 $51.30 2,731
2020-09-08 $56.76 $56.84 $56.76 $56.78 $51.28 7,096
2020-09-04 $56.80 $56.80 $56.72 $56.72 $51.22 3,937
2020-09-03 $56.96 $56.97 $56.86 $56.86 $51.36 1,682
2020-09-02 $57.12 $57.14 $57.01 $57.06 $51.54 5,551
2020-09-01 $57.04 $57.06 $57.00 $57.05 $51.53 4,128
2020-08-31 $56.85 $57.01 $56.85 $57.00 $51.48 2,552
2020-08-28 $56.85 $56.85 $56.73 $56.77 $51.27 4,449
2020-08-27 $56.69 $56.70 $56.56 $56.57 $51.09 10,812
2020-08-26 $56.73 $56.82 $56.73 $56.80 $51.30 3,418
2020-08-25 $56.64 $56.73 $56.57 $56.70 $51.20 1,957
2020-08-24 $56.77 $56.78 $56.71 $56.71 $51.22 7,315
2020-08-21 $56.58 $56.60 $56.57 $56.60 $51.12 1,099
2020-08-20 $56.49 $56.56 $56.29 $56.42 $50.96 2,719
2020-08-19 $56.81 $56.81 $56.44 $56.44 $50.98 1,572
2020-08-18 $56.47 $56.63 $56.47 $56.63 $51.14 1,940
2020-08-17 $56.34 $56.41 $56.34 $56.38 $50.92 1,731
2020-08-14 $56.28 $56.30 $56.27 $56.27 $50.82 7,012
2020-08-13 $56.53 $56.53 $56.34 $56.34 $50.88 1,397
2020-08-12 $56.48 $56.52 $56.48 $56.50 $51.03 1,167
2020-08-11 $56.48 $56.49 $56.44 $56.49 $51.02 1,567
2020-08-10 $56.73 $56.73 $56.57 $56.57 $51.09 6,587
2020-08-07 $56.79 $56.79 $56.63 $56.63 $51.14 8,586
2020-08-06 $56.89 $56.89 $56.77 $56.79 $51.29 3,760
2020-08-05 $56.68 $56.76 $56.68 $56.72 $51.22 3,227
2020-08-04 $56.67 $56.74 $56.61 $56.66 $51.17 4,212
2020-08-03 $56.46 $56.56 $56.46 $56.55 $51.07 2,173
2020-07-31 $56.37 $56.51 $56.31 $56.49 $51.02 5,015
2020-07-30 $56.34 $56.34 $56.28 $56.32 $50.86 9,250
2020-07-29 $56.23 $56.26 $56.21 $56.26 $50.81 1,984
2020-07-28 $56.09 $56.16 $56.05 $56.14 $50.70 5,574
2020-07-27 $56.14 $56.14 $56.02 $56.02 $50.59 2,030
2020-07-24 $56.09 $56.09 $56.06 $56.06 $50.63 1,708
2020-07-23 $56.13 $56.13 $56.05 $56.05 $50.62 1,672
2020-07-22 $56.16 $56.16 $56.03 $56.03 $50.60 1,153
2020-07-21 $55.99 $56.04 $55.94 $56.01 $50.58 3,703
2020-07-20 $55.92 $55.93 $55.86 $55.86 $50.45 3,800
2020-07-17 $55.80 $55.80 $55.80 $55.80 $50.39 431
2020-07-16 $55.71 $55.71 $55.69 $55.70 $50.30 2,889
2020-07-15 $55.59 $55.65 $55.59 $55.59 $50.20 1,532
2020-07-14 $55.69 $55.76 $55.64 $55.64 $50.25 14,318
2020-07-13 $55.43 $55.60 $55.36 $55.60 $50.21 2,646
2020-07-10 $55.53 $55.59 $55.49 $55.49 $50.11 1,000
2020-07-09 $55.46 $55.58 $55.45 $55.54 $50.16 11,868
2020-07-08 $55.45 $55.51 $55.43 $55.43 $50.06 8,600
2020-07-07 $55.50 $55.53 $55.50 $55.53 $50.15 1,100
2020-07-06 $55.37 $55.52 $55.37 $55.52 $50.14 6,397
2020-07-02 $55.22 $55.39 $55.22 $55.39 $50.02 5,600
2020-07-01 $55.16 $55.22 $55.11 $55.22 $49.87 137,146
2020-06-30 $55.34 $55.34 $55.15 $55.23 $49.88 3,188
2020-06-29 $55.27 $55.28 $55.23 $55.27 $49.92 3,843
2020-06-26 $55.20 $55.22 $55.19 $55.19 $49.84 1,628
2020-06-25 $55.21 $55.21 $55.13 $55.13 $49.79 81,468
2020-06-24 $55.25 $55.25 $55.12 $55.16 $49.82 4,716
2020-06-23 $55.20 $55.20 $55.17 $55.18 $49.83 2,300
2020-06-22 $55.03 $55.13 $55.03 $55.13 $49.79 2,419
2020-06-19 $54.92 $55.00 $54.89 $55.00 $49.67 4,144
2020-06-18 $54.76 $54.94 $54.73 $54.94 $49.62 2,316
2020-06-17 $54.61 $54.65 $54.59 $54.65 $49.36 2,200
2020-06-16 $54.65 $54.72 $54.60 $54.72 $49.42 1,111
2020-06-15 $54.76 $54.80 $54.71 $54.73 $49.43 6,200
2020-06-12 $54.80 $54.85 $54.69 $54.69 $49.39 4,500
2020-06-11 $54.91 $54.91 $54.87 $54.87 $49.55 2,200
2020-06-10 $54.66 $54.85 $54.66 $54.85 $49.54 2,225
2020-06-09 $54.68 $54.68 $54.44 $54.44 $49.17 8,134
2020-06-08 $54.29 $54.36 $54.27 $54.36 $49.09 2,900
2020-06-05 $54.03 $54.25 $54.03 $54.25 $48.99 2,800
2020-06-04 $54.40 $54.40 $54.27 $54.27 $49.01 1,900
2020-06-03 $54.52 $54.52 $54.37 $54.44 $49.17 5,900
2020-06-02 $54.72 $54.74 $54.61 $54.63 $49.34 2,310
2020-06-01 $54.67 $54.76 $54.67 $54.71 $49.41 2,200
2020-05-29 $54.69 $54.74 $54.65 $54.73 $49.43 5,452
2020-05-28 $54.48 $54.63 $54.48 $54.63 $49.34 2,552
2020-05-27 $54.48 $54.52 $54.47 $54.49 $49.21 7,971
2020-05-26 $54.60 $54.60 $54.48 $54.48 $49.20 2,297
2020-05-22 $54.60 $54.62 $54.59 $54.59 $49.30 2,300
2020-05-21 $54.56 $54.62 $54.54 $54.59 $49.30 24,100
2020-05-20 $54.54 $54.68 $54.54 $54.62 $49.33 1,200
2020-05-19 $54.51 $54.56 $54.51 $54.51 $49.23 1,900
2020-05-18 $54.42 $54.51 $54.42 $54.51 $49.23 3,400
2020-05-15 $54.51 $54.51 $54.48 $54.51 $49.23 1,300
2020-05-14 $54.44 $54.50 $54.44 $54.44 $49.17 1,900
2020-05-13 $54.41 $54.41 $54.39 $54.39 $49.12 700
2020-05-12 $54.34 $54.34 $54.31 $54.33 $49.07 1,200
2020-05-11 $54.43 $54.43 $54.27 $54.30 $49.04 6,729
2020-05-08 $54.51 $54.51 $54.41 $54.45 $49.17 4,614
2020-05-07 $54.27 $54.50 $54.22 $54.50 $49.22 5,475
2020-05-06 $54.20 $54.22 $54.13 $54.19 $48.94 1,400
2020-05-05 $54.35 $54.44 $54.31 $54.44 $49.17 1,700
2020-05-04 $54.37 $54.40 $54.32 $54.35 $49.08 2,800
2020-05-01 $54.12 $54.31 $54.08 $54.31 $49.05 14,731
2020-04-30 $54.81 $54.81 $54.43 $54.44 $49.06 2,500
2020-04-29 $54.92 $54.92 $54.77 $54.83 $49.41 2,030
2020-04-28 $54.79 $54.87 $54.77 $54.87 $49.45 1,000
2020-04-27 $54.68 $54.71 $54.68 $54.71 $49.31 1,100
2020-04-24 $54.54 $54.79 $54.54 $54.79 $49.38 3,350
2020-04-23 $54.58 $54.61 $54.47 $54.47 $49.09 3,607
2020-04-22 $54.31 $54.53 $54.23 $54.50 $49.12 17,300
2020-04-21 $54.22 $54.29 $54.19 $54.19 $48.84 1,300
2020-04-20 $53.81 $54.06 $53.81 $53.92 $48.59 1,500
2020-04-17 $54.33 $54.48 $54.05 $54.05 $48.71 24,314
2020-04-16 $54.82 $54.82 $54.27 $54.33 $48.96 80,000
2020-04-15 $54.87 $55.00 $54.81 $54.83 $49.41 4,482
2020-04-14 $54.64 $54.86 $54.63 $54.72 $49.32 4,300
2020-04-13 $54.71 $54.73 $54.52 $54.60 $49.21 4,857
2020-04-09 $54.30 $54.61 $54.28 $54.52 $49.14 1,900
2020-04-08 $54.24 $54.25 $54.05 $54.05 $48.71 1,700
2020-04-07 $54.42 $54.54 $54.26 $54.26 $48.90 6,430
2020-04-06 $54.50 $54.54 $54.35 $54.36 $48.99 5,600
2020-04-03 $53.96 $53.96 $53.96 $53.96 $48.63 329
2020-04-02 $53.92 $53.96 $53.92 $53.96 $48.63 1,500
2020-04-01 $53.36 $53.36 $53.19 $53.19 $47.94 500
2020-03-31 $53.37 $53.42 $53.00 $53.00 $47.65 5,749
2020-03-30 $53.83 $53.83 $53.19 $53.22 $47.85 44,700
2020-03-27 $53.88 $54.00 $53.36 $53.83 $48.39 2,010
2020-03-26 $54.36 $54.36 $53.71 $53.71 $48.29 4,100
2020-03-25 $53.34 $53.67 $53.34 $53.49 $48.09 2,200
2020-03-24 $52.95 $53.21 $52.95 $53.19 $47.82 5,300
2020-03-23 $52.01 $52.82 $52.01 $52.82 $47.49 5,200
2020-03-20 $50.38 $51.75 $50.38 $51.75 $46.52 1,600
2020-03-19 $49.69 $49.80 $49.50 $49.80 $44.77 3,900
2020-03-18 $50.26 $50.26 $49.27 $49.27 $44.29 4,128
2020-03-17 $51.24 $51.24 $49.78 $49.78 $44.75 2,769
2020-03-16 $51.40 $51.40 $50.80 $51.03 $45.88 5,104
2020-03-13 $51.31 $51.99 $51.30 $51.45 $46.25 17,687
2020-03-12 $51.07 $53.00 $50.56 $51.00 $45.85 14,602
2020-03-11 $52.86 $52.86 $51.68 $51.68 $46.46 9,600
2020-03-10 $54.26 $54.27 $53.18 $53.18 $47.81 11,864
2020-03-09 $55.36 $55.36 $54.42 $54.44 $48.94 37,432
2020-03-06 $55.40 $55.40 $54.92 $55.08 $49.52 3,983
2020-03-05 $54.81 $54.85 $54.78 $54.78 $49.25 1,824
2020-03-04 $54.76 $54.81 $54.54 $54.56 $49.05 77,805
2020-03-03 $54.14 $54.74 $54.14 $54.59 $49.08 11,900
2020-03-02 $54.12 $54.16 $54.00 $54.01 $48.56 3,056
2020-02-28 $54.04 $54.12 $54.03 $54.04 $48.58 4,644
2020-02-27 $53.93 $53.93 $53.89 $53.92 $48.48 2,078
2020-02-26 $53.71 $53.85 $53.71 $53.75 $48.32 1,520
2020-02-25 $53.83 $53.88 $53.78 $53.78 $48.35 1,815
2020-02-24 $53.84 $53.89 $53.84 $53.89 $48.45 1,783
2020-02-21 $53.63 $53.67 $53.59 $53.63 $48.21 3,800
2020-02-20 $53.46 $53.49 $53.46 $53.49 $48.09 800
2020-02-19 $53.41 $53.41 $53.38 $53.39 $48.00 1,919
2020-02-18 $53.43 $53.45 $53.41 $53.41 $48.02 1,000
2020-02-14 $53.31 $53.31 $53.29 $53.29 $47.91 519
2020-02-13 $53.25 $53.25 $53.21 $53.23 $47.85 6,800
2020-02-12 $53.10 $53.18 $53.10 $53.15 $47.78 5,600
2020-02-11 $53.25 $53.25 $53.19 $53.20 $47.83 2,396
2020-02-10 $53.34 $53.38 $53.34 $53.36 $47.97 4,200
2020-02-07 $53.21 $53.30 $53.21 $53.27 $47.89 4,400
2020-02-06 $52.98 $53.07 $52.98 $53.06 $47.70 1,493
2020-02-05 $53.01 $53.03 $52.97 $52.99 $47.63 1,575
2020-02-04 $53.10 $53.10 $53.10 $53.10 $47.74 349
2020-02-03 $53.30 $53.35 $53.26 $53.35 $47.96 2,577
2020-01-31 $53.37 $53.51 $53.36 $53.50 $48.10 5,200
2020-01-30 $53.25 $53.32 $53.25 $53.27 $47.89 2,311
2020-01-29 $53.07 $53.21 $53.07 $53.21 $47.84 773
2020-01-28 $53.01 $53.01 $53.01 $53.01 $47.66 1,300
2020-01-27 $53.10 $53.11 $53.08 $53.10 $47.74 4,784
2020-01-24 $52.99 $52.99 $52.97 $52.97 $47.62 500
2020-01-23 $52.86 $52.89 $52.83 $52.86 $47.52 1,584
2020-01-22 $52.83 $52.83 $52.76 $52.76 $47.43 2,324
2020-01-21 $52.73 $52.81 $52.73 $52.80 $47.47 1,600
2020-01-17 $52.58 $52.62 $52.58 $52.62 $47.31 1,100
2020-01-16 $52.72 $52.73 $52.71 $52.73 $47.41 700
2020-01-15 $52.81 $52.81 $52.75 $52.77 $47.44 9,096
2020-01-14 $52.66 $52.73 $52.66 $52.73 $47.41 804
2020-01-13 $52.58 $52.67 $52.58 $52.67 $47.35 2,600
2020-01-10 $52.66 $52.67 $52.62 $52.67 $47.35 2,200
2020-01-09 $52.40 $52.52 $52.38 $52.52 $47.22 1,066
2020-01-08 $52.60 $52.60 $52.47 $52.52 $47.22 1,426
2020-01-07 $52.65 $52.65 $52.57 $52.57 $47.26 1,376
2020-01-06 $52.89 $52.90 $52.72 $52.72 $47.40 2,444
2020-01-03 $52.82 $52.88 $52.80 $52.85 $47.51 2,408
2020-01-02 $52.61 $52.62 $52.57 $52.62 $47.31 900
2019-12-31 $52.35 $52.37 $52.34 $52.35 $47.06 866
2019-12-30 $52.33 $52.42 $52.32 $52.42 $47.13 2,224
2019-12-27 $52.42 $52.42 $52.40 $52.40 $47.11 1,288
2019-12-26 $52.55 $52.59 $52.55 $52.58 $47.09 1,200
2019-12-24 $52.59 $52.59 $52.53 $52.54 $47.05 2,000
2019-12-23 $52.51 $52.51 $52.47 $52.48 $47.00 800
2019-12-20 $52.62 $52.62 $52.58 $52.58 $47.09 38,761
2019-12-19 $52.47 $52.66 $52.47 $52.60 $47.11 4,201
2019-12-18 $52.56 $52.57 $52.51 $52.51 $47.03 6,381
2019-12-17 $52.52 $52.57 $52.52 $52.57 $47.08 3,185
2019-12-16 $52.54 $52.56 $52.47 $52.49 $47.01 4,534
2019-12-13 $52.56 $52.62 $52.56 $52.62 $47.12 1,200
2019-12-12 $52.46 $52.46 $52.39 $52.39 $46.92 400
2019-12-11 $52.64 $52.64 $52.64 $52.64 $47.14 677
2019-12-10 $52.45 $52.49 $52.45 $52.49 $47.01 1,600
2019-12-09 $52.55 $52.55 $52.48 $52.48 $47.00 1,000
2019-12-06 $52.43 $52.47 $52.43 $52.47 $46.99 2,400
2019-12-05 $52.54 $52.54 $52.49 $52.51 $47.03 1,400
2019-12-04 $52.60 $52.63 $52.55 $52.58 $47.09 4,719
2019-12-03 $52.48 $52.70 $52.48 $52.65 $47.15 2,900
2019-12-02 $52.19 $52.30 $52.19 $52.30 $46.84 800
2019-11-29 $52.55 $52.55 $52.40 $52.40 $46.88 1,174
2019-11-27 $52.56 $52.57 $52.54 $52.54 $47.00 2,200
2019-11-26 $52.64 $52.65 $52.63 $52.65 $47.10 1,000
2019-11-25 $52.55 $52.56 $52.53 $52.53 $46.99 2,400
2019-11-22 $52.47 $52.47 $52.47 $52.47 $46.94 144
2019-11-21 $52.52 $52.52 $52.44 $52.47 $46.94 1,300
2019-11-20 $52.52 $52.53 $52.50 $52.52 $46.98 3,000
2019-11-19 $52.39 $52.39 $52.36 $52.38 $46.86 2,600
2019-11-18 $52.30 $52.30 $52.28 $52.29 $46.78 3,300
2019-11-15 $52.17 $52.19 $52.17 $52.18 $46.68 900
2019-11-14 $52.23 $52.25 $52.23 $52.25 $46.74 500
2019-11-13 $52.10 $52.14 $52.10 $52.14 $46.64 694
2019-11-12 $52.12 $52.13 $52.10 $52.10 $46.61 1,300
2019-11-11 $52.11 $52.11 $52.10 $52.11 $46.62 1,200
2019-11-08 $52.07 $52.10 $52.04 $52.09 $46.60 1,951
2019-11-07 $52.12 $52.12 $52.08 $52.08 $46.59 2,300
2019-11-06 $52.35 $52.38 $52.35 $52.38 $46.86 700
2019-11-05 $52.23 $52.23 $52.23 $52.23 $46.73 224
2019-11-04 $52.34 $52.37 $52.34 $52.36 $46.84 26,400
2019-11-01 $52.43 $52.44 $52.36 $52.40 $46.88 1,400
2019-10-31 $52.43 $52.43 $52.30 $52.30 $46.78 800
2019-10-30 $52.03 $52.13 $52.02 $52.13 $46.62 3,124
2019-10-29 $52.03 $52.06 $51.96 $51.96 $46.47 1,500
2019-10-28 $52.16 $52.17 $52.10 $52.10 $46.60 2,100
2019-10-25 $52.36 $52.36 $52.30 $52.30 $46.78 700
2019-10-24 $52.37 $52.40 $52.30 $52.30 $46.78 1,800
2019-10-23 $52.37 $52.37 $52.28 $52.28 $46.76 1,300
2019-10-22 $52.22 $52.24 $52.18 $52.24 $46.72 1,444
2019-10-21 $52.12 $52.19 $52.11 $52.11 $46.61 1,528
2019-10-18 $52.19 $52.26 $52.19 $52.24 $46.72 500
2019-10-17 $52.08 $52.22 $52.08 $52.19 $46.68 820
2019-10-16 $52.14 $52.16 $52.12 $52.12 $46.61 700
2019-10-15 $52.21 $52.22 $52.02 $52.02 $46.53 1,090
2019-10-14 $52.25 $52.25 $52.22 $52.22 $46.70 1,500
2019-10-11 $52.17 $52.21 $52.12 $52.15 $46.64 4,100
2019-10-10 $52.31 $52.33 $52.25 $52.26 $46.74 1,600
2019-10-09 $52.52 $52.53 $52.40 $52.44 $46.90 12,590
2019-10-08 $52.71 $52.71 $52.57 $52.57 $47.02 3,000
2019-10-07 $52.69 $52.69 $52.63 $52.63 $47.07 2,400
2019-10-04 $52.74 $52.79 $52.72 $52.79 $47.21 4,900
2019-10-03 $52.56 $52.70 $52.54 $52.61 $47.05 18,100
2019-10-02 $52.49 $52.52 $52.45 $52.45 $46.91 5,000
2019-10-01 $52.28 $52.41 $52.28 $52.41 $46.87 423
2019-09-30 $52.36 $52.45 $52.32 $52.45 $46.81 1,269
2019-09-27 $52.39 $52.39 $52.39 $52.39 $46.76 177
2019-09-26 $52.45 $52.45 $52.45 $52.45 $46.81 38
2019-09-25 $52.42 $52.44 $52.42 $52.44 $46.80 400
2019-09-24 $52.65 $52.74 $52.65 $52.69 $47.03 1,000
2019-09-23 $52.57 $52.57 $52.57 $52.57 $46.92 181
2019-09-20 $52.41 $52.50 $52.41 $52.50 $46.86 200
2019-09-19 $52.28 $52.28 $52.21 $52.21 $46.60 300
2019-09-18 $52.41 $52.42 $52.12 $52.15 $46.55 1,788
2019-09-17 $52.35 $52.35 $52.31 $52.31 $46.69 400
2019-09-16 $52.20 $52.22 $52.20 $52.22 $46.61 400
2019-09-13 $52.15 $52.15 $51.95 $51.96 $46.38 2,600
2019-09-12 $52.49 $52.49 $52.24 $52.24 $46.63 2,063
2019-09-11 $52.30 $52.34 $52.28 $52.28 $46.66 1,200
2019-09-10 $52.63 $52.63 $52.35 $52.35 $46.72 1,500
2019-09-09 $52.71 $52.71 $52.64 $52.65 $46.99 10,198
2019-09-06 $52.80 $52.90 $52.80 $52.87 $47.19 579
2019-09-05 $52.82 $52.82 $52.80 $52.81 $47.13 700
2019-09-04 $53.00 $53.07 $53.00 $53.07 $47.37 1,200
2019-09-03 $53.15 $53.15 $52.95 $52.95 $47.26 15,818
2019-08-30 $53.15 $53.15 $53.07 $53.08 $47.34 1,300
2019-08-29 $53.15 $53.26 $53.15 $53.26 $47.50 684
2019-08-28 $53.21 $53.21 $53.21 $53.21 $47.46 242
2019-08-27 $53.00 $53.12 $53.00 $53.12 $47.38 636
2019-08-26 $52.98 $52.98 $52.86 $52.86 $47.15 686
2019-08-23 $52.69 $52.96 $52.69 $52.93 $47.21 1,875
2019-08-22 $52.62 $52.62 $52.55 $52.60 $46.92 19,276
2019-08-21 $52.70 $52.76 $52.65 $52.65 $46.96 677
2019-08-20 $52.77 $52.81 $52.75 $52.75 $47.05 4,460
2019-08-19 $52.72 $52.72 $52.64 $52.64 $46.95 3,434
2019-08-16 $52.87 $52.87 $52.84 $52.84 $47.13 302
2019-08-15 $53.12 $53.12 $52.93 $53.01 $47.28 874
2019-08-14 $52.79 $52.83 $52.77 $52.77 $47.07 31,862
2019-08-13 $52.70 $52.70 $52.65 $52.65 $46.96 339
2019-08-12 $52.78 $52.79 $52.75 $52.75 $47.05 841
2019-08-09 $52.75 $52.75 $52.53 $52.53 $46.85 264
2019-08-08 $52.36 $52.58 $52.36 $52.58 $46.90 1,584
2019-08-07 $52.77 $52.77 $52.47 $52.47 $46.80 570
2019-08-06 $52.39 $52.43 $52.35 $52.43 $46.76 1,654
2019-08-05 $52.15 $52.28 $52.15 $52.27 $46.62 445
2019-08-02 $52.02 $52.08 $52.00 $52.08 $46.45 600
2019-08-01 $51.78 $52.04 $51.78 $52.03 $46.41 560
2019-07-31 $52.01 $52.01 $51.98 $51.98 $46.24 890
2019-07-30 $51.90 $51.90 $51.90 $51.90 $46.17 165
2019-07-29 $51.83 $51.83 $51.83 $51.83 $46.11 203
2019-07-26 $51.85 $51.85 $51.85 $51.85 $46.13 277
2019-07-25 $51.90 $51.91 $51.90 $51.90 $46.17 1,371
2019-07-24 $51.97 $51.97 $51.97 $51.97 $46.24 27
2019-07-23 $51.96 $51.96 $51.96 $51.96 $46.23 94
2019-07-22 $52.01 $52.01 $52.01 $52.01 $46.27 101
2019-07-19 $52.00 $52.02 $51.98 $51.98 $46.24 1,232
2019-07-18 $51.94 $52.05 $51.94 $52.05 $46.31 389
2019-07-17 $51.96 $51.96 $51.96 $51.96 $46.23 231
2019-07-16 $51.87 $51.87 $51.87 $51.87 $46.15 87
2019-07-15 $51.83 $51.94 $51.83 $51.94 $46.21 2,928
2019-07-12 $51.81 $51.81 $51.80 $51.80 $46.08 660
2019-07-11 $51.73 $51.73 $51.73 $51.73 $46.02 158
2019-07-10 $51.88 $51.88 $51.88 $51.88 $46.16 156
2019-07-09 $51.75 $51.78 $51.75 $51.78 $46.07 432
2019-07-08 $51.77 $51.77 $51.74 $51.74 $46.03 321
2019-07-05 $51.67 $51.75 $51.67 $51.75 $46.04 361
2019-07-03 $51.91 $51.91 $51.88 $51.88 $46.16 216
2019-07-02 $51.71 $51.81 $51.71 $51.76 $46.05 889
2019-07-01 $51.85 $51.85 $51.68 $51.73 $46.02 615
2019-06-28 $52.11 $52.11 $52.11 $52.11 $46.10 199
2019-06-27 $52.09 $52.09 $52.09 $52.09 $46.08 40
2019-06-26 $52.06 $52.06 $52.01 $52.01 $46.01 522
2019-06-25 $52.08 $52.08 $52.08 $52.08 $46.07 114
2019-06-24 $52.15 $52.15 $52.15 $52.15 $46.13 187
2019-06-21 $52.04 $52.04 $52.04 $52.04 $46.04 268
2019-06-20 $52.26 $52.29 $52.26 $52.29 $46.26 451
2019-06-19 $51.62 $51.98 $51.62 $51.98 $45.98 1,290
2019-06-18 $51.79 $51.79 $51.69 $51.69 $45.73 445
2019-06-17 $51.49 $51.49 $51.49 $51.49 $45.55 430
2019-06-14 $51.53 $51.55 $51.53 $51.55 $45.60 1,398
2019-06-13 $51.70 $51.72 $51.67 $51.67 $45.71 293
2019-06-12 $51.71 $51.71 $51.64 $51.64 $45.68 152
2019-06-11 $51.63 $51.63 $51.63 $51.63 $45.67 277
2019-06-10 $51.68 $51.68 $51.68 $51.68 $45.71 276
2019-06-07 $51.92 $51.94 $51.92 $51.94 $45.95 667
2019-06-06 $51.92 $51.92 $51.75 $51.75 $45.78 2,357
2019-06-05 $51.80 $51.80 $51.80 $51.80 $45.82 80
2019-06-04 $51.72 $51.77 $51.67 $51.77 $45.80 4,898
2019-06-03 $51.76 $51.86 $51.73 $51.86 $45.88 1,227
2019-05-31 $52.00 $52.03 $52.00 $52.03 $45.75 302
2019-05-30 $51.54 $51.70 $51.54 $51.70 $45.46 568
2019-05-29 $51.53 $51.63 $51.53 $51.55 $45.33 388
2019-05-28 $51.40 $51.45 $51.40 $51.45 $45.24 735
2019-05-24 $51.40 $51.40 $51.40 $51.40 $45.20 116
2019-05-23 $51.32 $51.32 $51.32 $51.32 $45.13 18
2019-05-22 $51.27 $51.27 $51.22 $51.22 $45.04 147
2019-05-21 $51.16 $51.20 $51.16 $51.20 $45.02 218
2019-05-20 $51.22 $51.22 $51.19 $51.19 $45.01 342
2019-05-17 $51.26 $51.26 $51.26 $51.26 $45.07 232
2019-05-16 $51.31 $51.31 $51.31 $51.31 $45.12 170
2019-05-15 $51.36 $51.36 $51.36 $51.36 $45.16 287
2019-05-14 $51.25 $51.26 $51.25 $51.26 $45.07 1,119
2019-05-13 $51.32 $51.32 $51.25 $51.25 $45.06 356
2019-05-10 $51.09 $51.14 $51.09 $51.14 $44.97 538
2019-05-09 $51.05 $51.05 $51.03 $51.03 $44.87 511
2019-05-08 $51.10 $51.10 $50.95 $50.95 $44.80 558
2019-05-07 $51.08 $51.13 $51.08 $51.08 $44.91 855
2019-05-06 $51.05 $51.06 $51.05 $51.06 $44.90 447
2019-05-03 $50.94 $50.95 $50.94 $50.95 $44.80 170
2019-05-02 $50.87 $50.88 $50.82 $50.82 $44.69 736
2019-05-01 $51.16 $51.24 $51.04 $51.04 $44.88 5,185
2019-04-30 $51.18 $51.22 $51.18 $51.22 $44.98 270
2019-04-29 $51.17 $51.17 $51.12 $51.14 $44.91 2,318
2019-04-26 $51.28 $51.28 $51.26 $51.26 $45.02 579
2019-04-25 $51.18 $51.19 $51.17 $51.17 $44.93 17,199
2019-04-24 $51.16 $51.16 $51.16 $51.16 $44.92 231
2019-04-23 $50.97 $50.97 $50.96 $50.96 $44.75 1,925
2019-04-22 $50.90 $50.94 $50.87 $50.87 $44.67 1,287
2019-04-18 $50.91 $50.95 $50.91 $50.94 $44.73 2,457
2019-04-17 $50.82 $50.83 $50.76 $50.76 $44.57 1,149
2019-04-16 $50.86 $50.86 $50.79 $50.81 $44.62 1,684
2019-04-15 $50.90 $50.90 $50.90 $50.90 $44.70 135
2019-04-12 $50.93 $50.94 $50.89 $50.89 $44.69 617
2019-04-11 $50.97 $50.97 $50.97 $50.97 $44.76 151
2019-04-10 $51.09 $51.09 $51.08 $51.08 $44.85 303
2019-04-09 $50.91 $50.91 $50.91 $50.91 $44.71 100
2019-04-08 $50.87 $50.87 $50.83 $50.85 $44.65 2,302
2019-04-05 $50.90 $50.90 $50.90 $50.90 $44.70 114
2019-04-04 $50.84 $50.84 $50.84 $50.84 $44.64 1,047
2019-04-03 $50.81 $50.81 $50.81 $50.81 $44.62 351
2019-04-02 $50.94 $50.95 $50.94 $50.94 $44.73 1,162
2019-04-01 $51.05 $51.05 $50.89 $50.89 $44.69 222
2019-03-29 $51.08 $51.08 $51.08 $51.08 $44.85 140
2019-03-28 $50.98 $51.00 $50.97 $51.00 $44.78 514
2019-03-27 $50.98 $50.98 $50.98 $50.98 $44.77 48
2019-03-26 $51.02 $51.02 $50.95 $50.95 $44.74 2,737
2019-03-25 $51.05 $51.05 $51.05 $51.05 $44.83 174
2019-03-22 $51.02 $51.04 $51.02 $51.04 $44.82 384
2019-03-21 $50.88 $50.89 $50.88 $50.89 $44.69 1,672
2019-03-20 $50.88 $50.88 $50.88 $50.88 $44.68 76
2019-03-19 $50.55 $50.55 $50.55 $50.55 $44.39 180
2019-03-18 $50.62 $50.62 $50.61 $50.61 $44.44 285
2019-03-15 $50.59 $50.59 $50.59 $50.59 $44.43 81
2019-03-14 $50.45 $50.45 $50.45 $50.45 $44.30 26
2019-03-13 $50.44 $50.44 $50.44 $50.44 $44.29 131
2019-03-12 $50.38 $50.38 $50.38 $50.38 $44.24 85
2019-03-11 $50.25 $50.27 $50.25 $50.27 $44.14 1,539
2019-03-08 $50.22 $50.29 $50.22 $50.29 $44.16 281
2019-03-07 $50.22 $50.23 $50.21 $50.23 $44.11 507
2019-03-06 $50.10 $50.10 $50.10 $50.10 $43.99 123
2019-03-05 $50.05 $50.05 $50.05 $50.05 $43.95 82
2019-03-04 $50.04 $50.11 $50.03 $50.07 $43.97 3,514
2019-03-01 $49.97 $49.97 $49.97 $49.97 $43.88 331
2019-02-28 $50.09 $50.09 $50.09 $50.09 $43.98 58
2019-02-27 $50.26 $50.26 $50.16 $50.16 $44.05 552
2019-02-26 $50.29 $50.29 $50.29 $50.29 $44.16 67
2019-02-25 $50.22 $50.22 $50.21 $50.21 $44.09 334
2019-02-22 $50.25 $50.25 $50.25 $50.25 $44.12 79
2019-02-21 $50.13 $50.13 $50.11 $50.11 $44.00 355
2019-02-20 $50.19 $50.23 $50.15 $50.23 $44.11 438
2019-02-19 $50.12 $50.16 $50.12 $50.16 $44.05 737
2019-02-15 $50.06 $50.06 $50.05 $50.05 $43.95 128
2019-02-14 $50.03 $50.05 $50.03 $50.05 $43.95 241
2019-02-13 $49.93 $49.93 $49.93 $49.93 $43.84 94
2019-02-12 $49.89 $49.93 $49.88 $49.93 $43.84 6,495
2019-02-11 $49.94 $49.94 $49.94 $49.94 $43.85 138
2019-02-08 $50.04 $50.04 $50.04 $50.04 $43.94 198
2019-02-07 $50.01 $50.01 $50.01 $50.01 $43.91 65
2019-02-06 $50.01 $50.01 $49.95 $49.95 $43.86 313
2019-02-05 $49.94 $49.98 $49.94 $49.98 $43.89 570
2019-02-04 $49.90 $49.91 $49.90 $49.91 $43.83 288
2019-02-01 $50.01 $50.01 $50.01 $50.01 $43.91 59
2019-01-31 $50.18 $50.18 $50.18 $50.18 $44.06 60
2019-01-30 $49.66 $49.92 $49.66 $49.89 $43.81 2,716
2019-01-29 $49.61 $49.61 $49.61 $49.61 $43.56 62
2019-01-28 $49.49 $49.49 $49.49 $49.49 $43.46 51
2019-01-25 $49.52 $49.53 $49.52 $49.53 $43.49 351
2019-01-24 $49.63 $49.63 $49.62 $49.62 $43.57 4,156
2019-01-23 $49.53 $49.55 $49.53 $49.55 $43.51 137
2019-01-22 $49.58 $49.58 $49.58 $49.58 $43.54 0
2019-01-18 $49.54 $49.54 $49.54 $49.54 $43.50 1
2019-01-17 $49.62 $49.62 $49.62 $49.62 $43.57 70
2019-01-16 $49.65 $49.65 $49.65 $49.65 $43.60 3
2019-01-15 $49.66 $49.66 $49.66 $49.66 $43.61 22
2019-01-14 $49.80 $49.80 $49.68 $49.68 $43.62 1,004
2019-01-11 $49.66 $49.66 $49.66 $49.66 $43.61 0
2019-01-10 $49.72 $49.72 $49.66 $49.66 $43.61 101
2019-01-09 $49.78 $49.78 $49.78 $49.78 $43.72 2
2019-01-08 $49.67 $49.67 $49.67 $49.67 $43.62 0
2019-01-07 $49.78 $49.78 $49.67 $49.67 $43.62 4,728
2019-01-04 $49.73 $49.73 $49.71 $49.71 $43.65 523
2019-01-03 $49.70 $49.82 $49.70 $49.82 $43.75 331
2019-01-02 $49.50 $49.53 $49.50 $49.53 $43.50 502
2018-12-31 $49.35 $49.48 $49.35 $49.48 $43.45 30,901
2018-12-28 $49.44 $49.44 $49.44 $49.44 $43.41 0
2018-12-27 $49.31 $49.31 $49.31 $49.31 $43.30 136
2018-12-26 $49.51 $49.51 $49.41 $49.41 $43.28 200
2018-12-24 $49.48 $49.51 $49.48 $49.51 $43.36 1,815
2018-12-21 $49.52 $49.52 $49.45 $49.45 $43.31 294
2018-12-20 $49.59 $49.59 $49.47 $49.47 $43.33 1,708
2018-12-19 $49.63 $49.63 $49.63 $49.63 $43.47 0
2018-12-18 $49.39 $49.39 $49.39 $49.39 $43.26 10
2018-12-17 $49.34 $49.39 $49.34 $49.39 $43.26 14,421
2018-12-14 $49.31 $49.31 $49.31 $49.31 $43.18 34
2018-12-13 $49.28 $49.28 $49.28 $49.28 $43.16 0
2018-12-12 $49.26 $49.26 $49.26 $49.26 $43.14 0
2018-12-11 $49.51 $49.51 $49.33 $49.33 $43.21 3,036
2018-12-10 $49.62 $49.62 $49.52 $49.52 $43.37 450
2018-12-07 $49.63 $49.63 $49.63 $49.63 $43.47 16
2018-12-06 $49.62 $49.62 $49.62 $49.62 $43.46 14
2018-12-04 $49.22 $49.22 $49.22 $49.22 $43.11 100
2018-12-03 $49.22 $49.22 $49.22 $49.22 $43.11 0
2018-11-30 $49.37 $49.37 $49.37 $49.37 $43.11 0
2018-11-29 $49.33 $49.37 $49.33 $49.37 $43.11 600
2018-11-28 $49.14 $49.14 $49.14 $49.14 $42.90 140
2018-11-27 $49.17 $49.17 $49.17 $49.17 $42.93 500
2018-11-26 $49.28 $49.28 $49.28 $49.28 $43.03 100
2018-11-23 $49.38 $49.38 $49.38 $49.38 $43.11 1
2018-11-21 $49.38 $49.38 $49.38 $49.38 $43.11 200
2018-11-20 $49.47 $49.47 $49.47 $49.47 $43.19 38
2018-11-19 $49.43 $49.43 $49.43 $49.43 $43.16 265
2018-11-16 $49.35 $49.35 $49.35 $49.35 $43.09 0
2018-11-15 $49.35 $49.35 $49.35 $49.35 $43.09 352
2018-11-14 $49.33 $49.33 $49.33 $49.33 $43.07 0
2018-11-13 $49.33 $49.33 $49.33 $49.33 $43.07 0
2018-11-12 $49.33 $49.33 $49.33 $49.33 $43.07 103
2018-11-09 $49.21 $49.21 $49.16 $49.16 $42.92 5,945
2018-11-08 $49.13 $49.15 $49.10 $49.13 $42.90 2,175
2018-11-07 $49.22 $49.25 $49.13 $49.16 $42.92 11,100
2018-11-06 $49.15 $49.19 $49.13 $49.14 $42.90 7,601
2018-11-05 $49.15 $49.15 $49.15 $49.15 $42.91 125
2018-11-02 $49.13 $49.13 $49.05 $49.05 $42.83 200
2018-11-01 $49.25 $49.27 $49.25 $49.27 $43.02 2,675
2018-10-31 $49.36 $49.36 $49.36 $49.36 $43.06 492
2018-10-30 $49.52 $49.52 $49.52 $49.52 $43.20 0
2018-10-29 $49.57 $49.58 $49.52 $49.52 $43.20 661
2018-10-26 $49.62 $49.62 $49.62 $49.62 $43.28 513
2018-10-25 $49.39 $49.39 $49.39 $49.39 $43.08 1,000
2018-10-24 $49.49 $49.49 $49.49 $49.49 $43.17 219
2018-10-23 $49.38 $49.38 $49.38 $49.38 $43.07 1
2018-10-22 $49.38 $49.38 $49.38 $49.38 $43.07 500
2018-10-19 $49.44 $49.44 $49.44 $49.44 $43.13 0
2018-10-18 $49.43 $49.54 $49.42 $49.44 $43.13 103,800
2018-10-17 $49.60 $49.60 $49.44 $49.44 $43.12 5,780
2018-10-16 $49.53 $49.66 $49.53 $49.64 $43.30 8,152
2018-10-15 $49.57 $49.57 $49.57 $49.57 $43.24 44
2018-10-12 $49.57 $49.57 $49.57 $49.57 $43.24 0
2018-10-11 $49.57 $49.57 $49.57 $49.57 $43.24 0
2018-10-10 $49.57 $49.57 $49.57 $49.57 $43.24 101
2018-10-09 $49.55 $49.65 $49.55 $49.65 $43.31 5,100
2018-10-08 $49.54 $49.54 $49.54 $49.54 $43.21 217
2018-10-05 $49.58 $49.60 $49.42 $49.46 $43.14 9,700
2018-10-04 $49.65 $49.69 $49.65 $49.69 $43.34 10,105
2016-08-31 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-30 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-29 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-26 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-25 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-24 $51.26 $51.26 $51.26 $51.26 $44.71 0
2016-08-23 $51.29 $51.29 $51.22 $51.26 $44.71 2,977
2016-08-22 $51.20 $51.25 $51.20 $51.20 $44.66 1,100
2016-08-19 $50.78 $50.78 $50.78 $50.78 $44.30 0
2016-08-18 $50.78 $50.78 $50.78 $50.78 $44.30 20
2016-08-17 $50.78 $50.78 $50.78 $50.78 $44.30 0
2016-08-16 $50.78 $50.78 $50.78 $50.78 $44.30 1
2016-08-15 $50.78 $50.78 $50.78 $50.78 $44.30 0
2016-08-12 $50.78 $50.78 $50.78 $50.78 $44.30 0
2016-08-11 $50.84 $50.84 $50.78 $50.78 $44.30 336
2016-08-10 $50.48 $50.48 $50.48 $50.48 $44.03 0
2016-08-09 $50.48 $50.48 $50.48 $50.48 $44.03 185
2016-08-08 $50.29 $50.29 $50.28 $50.28 $43.86 3,376
2016-08-05 $49.91 $49.91 $49.91 $49.91 $43.54 18
2016-08-04 $49.91 $49.91 $49.91 $49.91 $43.54 0
2016-08-03 $49.91 $49.93 $49.91 $49.91 $43.54 1,393
2016-08-02 $50.10 $50.10 $50.10 $50.10 $43.70 25
2016-08-01 $50.10 $50.10 $50.10 $50.10 $43.70 110
2016-07-29 $50.10 $50.10 $50.10 $50.10 $43.70 232
2016-07-28 $49.73 $49.73 $49.73 $49.73 $43.38 237
2016-07-27 $49.45 $49.45 $49.45 $49.45 $43.14 304
2016-07-26 $49.43 $49.43 $49.43 $49.43 $43.12 141
2016-07-25 $49.43 $49.43 $49.43 $49.43 $43.12 1
2016-07-22 $49.43 $49.43 $49.43 $49.43 $43.12 200
2016-07-21 $49.53 $49.53 $49.52 $49.52 $43.20 240
2016-07-20 $49.80 $49.80 $49.80 $49.80 $43.44 0
2016-07-19 $49.80 $49.80 $49.80 $49.80 $43.44 87
2016-07-18 $49.82 $49.82 $49.80 $49.80 $43.44 596
2016-07-15 $49.70 $49.75 $49.64 $49.64 $43.30 1,380
2016-07-14 $50.06 $50.08 $50.06 $50.08 $43.68 1,078
2016-07-13 $49.90 $49.90 $49.90 $49.90 $43.53 1,382
2016-07-12 $49.76 $49.77 $49.71 $49.73 $43.38 4,422
2016-07-11 $49.75 $49.75 $49.68 $49.68 $43.34 241
2016-07-08 $49.70 $49.75 $49.70 $49.75 $43.40 527
2016-07-07 $49.61 $49.61 $49.61 $49.61 $43.27 73
2016-07-06 $49.61 $49.61 $49.61 $49.61 $43.27 288
2016-07-05 $50.02 $50.03 $50.02 $50.03 $43.64 2,171
2016-07-01 $49.80 $49.80 $49.80 $49.80 $43.44 1
2016-06-30 $49.78 $49.80 $49.78 $49.80 $43.44 501
2016-06-29 $49.83 $49.83 $49.69 $49.69 $43.35 984
2016-06-28 $48.91 $48.91 $48.91 $48.91 $42.67 10
2016-06-27 $48.99 $48.99 $48.85 $48.91 $42.67 1,176
2016-06-24 $49.13 $49.17 $49.12 $49.17 $42.89 630
2016-06-23 $49.75 $49.75 $49.75 $49.75 $43.40 127
2016-06-22 $49.59 $49.59 $49.59 $49.59 $43.26 1
2016-06-21 $49.59 $49.59 $49.59 $49.59 $43.26 100
2016-06-20 $49.54 $49.54 $49.54 $49.54 $43.21 147
2016-06-17 $49.28 $49.28 $49.28 $49.28 $42.99 0
2016-06-16 $49.28 $49.28 $49.28 $49.28 $42.99 490
2016-06-15 $48.86 $48.86 $48.86 $48.86 $42.62 22
2016-06-14 $48.90 $48.90 $48.86 $48.86 $42.62 616
2016-06-13 $49.02 $49.03 $48.92 $48.92 $42.67 2,110
2016-06-10 $49.40 $49.40 $49.40 $49.40 $43.09 0
2016-06-09 $49.39 $49.40 $49.39 $49.40 $43.09 247
2016-06-08 $49.32 $49.32 $49.32 $49.32 $43.02 0
2016-06-07 $49.32 $49.32 $49.32 $49.32 $43.02 200
2016-06-06 $48.95 $49.11 $48.95 $49.11 $42.84 1,423
2016-06-03 $49.10 $49.10 $49.10 $49.10 $42.83 145
2016-06-02 $48.47 $48.47 $48.47 $48.47 $42.28 1,000
2016-06-01 $48.51 $48.51 $48.51 $48.51 $42.31 40
2016-05-31 $48.51 $48.51 $48.51 $48.51 $42.31 0
2016-05-27 $48.51 $48.51 $48.50 $48.51 $42.31 2,835
2016-05-26 $48.74 $48.74 $48.74 $48.74 $42.52 699
2016-05-25 $48.33 $48.33 $48.33 $48.33 $42.16 0
2016-05-24 $48.33 $48.33 $48.33 $48.33 $42.16 15
2016-05-23 $48.33 $48.33 $48.33 $48.33 $42.16 1,590
2016-05-20 $48.47 $48.47 $48.47 $48.47 $42.28 324
2016-05-19 $48.76 $48.76 $48.76 $48.76 $42.53 10
2016-05-18 $48.76 $48.76 $48.76 $48.76 $42.53 235
2016-05-17 $48.86 $48.86 $48.86 $48.86 $42.62 558
2016-05-16 $48.74 $48.74 $48.74 $48.74 $42.52 200
2016-05-13 $48.76 $48.77 $48.71 $48.72 $42.50 700
2016-05-12 $48.83 $48.84 $48.77 $48.77 $42.54 1,578
2016-05-11 $49.03 $49.03 $49.03 $49.03 $42.77 485
2016-05-10 $48.69 $48.69 $48.69 $48.69 $42.47 10
2016-05-09 $48.69 $48.69 $48.69 $48.69 $42.47 260
2016-05-06 $48.89 $48.89 $48.89 $48.89 $42.64 189
2016-05-05 $48.73 $48.73 $48.72 $48.72 $42.50 800
2016-05-04 $48.79 $48.84 $48.69 $48.84 $42.60 1,640
2016-05-03 $49.09 $49.09 $49.09 $49.09 $42.82 0
2016-05-02 $49.09 $49.09 $49.09 $49.09 $42.82 340
2016-04-29 $48.88 $49.01 $48.88 $48.94 $42.69 5,705
2016-04-28 $48.64 $48.85 $48.61 $48.85 $42.61 29,398
2016-04-27 $48.38 $48.48 $48.30 $48.46 $42.27 33,668
2016-04-26 $48.47 $48.47 $48.22 $48.22 $42.06 74,046
2016-04-25 $48.28 $48.39 $48.20 $48.20 $42.04 39,760
2016-04-22 $48.28 $48.34 $48.20 $48.20 $42.04 30,755
2016-04-21 $48.47 $48.48 $48.25 $48.25 $42.09 22,704
2016-04-20 $48.66 $48.72 $48.43 $48.43 $42.25 24,706
2016-04-19 $48.66 $48.78 $48.60 $48.73 $42.51 24,300
2016-04-18 $48.28 $48.45 $48.23 $48.43 $42.24 10,504
2016-04-15 $48.42 $48.55 $48.36 $48.36 $42.18 3,275
2016-04-14 $48.35 $48.47 $48.35 $48.46 $42.27 2,808
2016-04-13 $48.34 $48.34 $48.34 $48.34 $42.17 283
2016-04-12 $48.67 $48.67 $48.67 $48.67 $42.45 106
2016-04-11 $48.54 $48.67 $48.54 $48.67 $42.45 1,606
2016-04-08 $48.49 $48.54 $48.34 $48.35 $42.18 25,048
2016-04-07 $48.40 $48.42 $48.26 $48.42 $42.24 1,674
2016-04-06 $48.34 $48.34 $48.33 $48.34 $42.17 500
2016-04-05 $48.61 $48.61 $48.61 $48.61 $42.40 10
2016-04-04 $48.61 $48.61 $48.61 $48.61 $42.40 64
2016-04-01 $48.45 $48.61 $48.45 $48.61 $42.40 2,039
2016-03-31 $48.66 $48.73 $48.56 $48.56 $42.36 3,417
2016-03-30 $48.31 $48.31 $48.31 $48.31 $42.14 0
2016-03-29 $48.14 $48.36 $48.14 $48.31 $42.14 581
2016-03-28 $47.87 $47.87 $47.78 $47.79 $41.69 391
2016-03-24 $47.74 $47.74 $47.59 $47.59 $41.51 2,344
2016-03-23 $47.81 $47.81 $47.79 $47.79 $41.69 411
2016-03-22 $47.95 $47.95 $47.95 $47.95 $41.83 1,473
2016-03-21 $48.10 $48.27 $48.05 $48.08 $41.94 68,391
2016-03-18 $48.37 $48.41 $48.33 $48.40 $42.22 4,500
2016-03-17 $48.20 $48.28 $48.02 $48.02 $41.89 26,570
2016-03-16 $46.90 $47.56 $46.90 $47.56 $41.49 10,464
2016-03-15 $47.22 $47.22 $46.99 $46.99 $40.99 687
2016-03-14 $47.55 $47.55 $47.53 $47.53 $41.46 4,053
2016-03-11 $47.32 $47.32 $47.32 $47.32 $41.28 50
2016-03-10 $47.46 $47.55 $47.32 $47.32 $41.28 1,495
2016-03-09 $47.26 $47.49 $47.18 $47.21 $41.18 460,424
2016-03-08 $47.18 $47.24 $47.15 $47.24 $41.21 1,505
2016-03-07 $46.92 $46.92 $46.92 $46.92 $40.93 460
2016-03-04 $47.06 $47.12 $47.06 $47.12 $41.10 307
2016-03-03 $46.73 $46.89 $46.69 $46.87 $40.88 19,143
2016-03-02 $46.44 $46.52 $46.44 $46.44 $40.51 5,439
2016-03-01 $46.26 $46.26 $46.25 $46.25 $40.34 581
2016-02-29 $46.15 $46.44 $46.15 $46.40 $40.47 13,173
2016-02-26 $46.20 $46.20 $46.08 $46.08 $40.20 1,012
2016-02-25 $46.31 $46.31 $46.31 $46.31 $40.40 202
2016-02-24 $46.38 $46.45 $46.38 $46.42 $40.49 1,242
2016-02-23 $46.27 $46.43 $46.27 $46.31 $40.40 11,735
2016-02-22 $46.44 $46.53 $46.37 $46.37 $40.45 22,824
2016-02-19 $46.40 $46.52 $46.40 $46.52 $40.58 2,708
2016-02-18 $46.44 $46.44 $46.43 $46.43 $40.50 12,300
2016-02-17 $46.36 $46.36 $46.36 $46.36 $40.44 0
2016-02-16 $46.36 $46.36 $46.36 $46.36 $40.44 3,137
2016-02-12 $46.90 $46.90 $46.90 $46.90 $40.91 218
2016-02-11 $46.96 $46.96 $46.96 $46.96 $40.96 126
2016-02-10 $46.84 $46.96 $46.82 $46.96 $40.96 1,272
2016-02-09 $46.85 $46.85 $46.85 $46.85 $40.87 0
2016-02-08 $46.85 $46.85 $46.85 $46.85 $40.87 560
2016-02-05 $46.74 $46.74 $46.74 $46.74 $40.77 289
2016-02-04 $46.74 $46.74 $46.74 $46.74 $40.77 43
2016-02-03 $46.73 $46.74 $46.73 $46.74 $40.77 201
2016-02-02 $46.39 $46.39 $46.39 $46.39 $40.47 1
2016-02-01 $46.39 $46.39 $46.39 $46.39 $40.47 530
2016-01-29 $46.15 $46.17 $46.09 $46.17 $40.27 1,342
2016-01-28 $46.04 $46.21 $46.02 $46.21 $40.31 825
2016-01-27 $46.11 $46.11 $46.11 $46.11 $40.22 75
2016-01-26 $46.10 $46.11 $46.10 $46.11 $40.22 1,145
2016-01-25 $45.60 $45.64 $45.60 $45.64 $39.81 323
2016-01-22 $45.46 $45.67 $45.46 $45.67 $39.84 1,587
2016-01-21 $45.38 $45.38 $45.38 $45.38 $39.58 31
2016-01-20 $45.57 $45.57 $45.38 $45.38 $39.58 755
2016-01-19 $45.48 $45.48 $45.48 $45.48 $39.67 722
2016-01-15 $45.90 $45.90 $45.60 $45.60 $39.77 441
2016-01-14 $45.82 $45.82 $45.82 $45.82 $39.97 198
2016-01-13 $45.81 $46.08 $45.81 $46.08 $40.20 1,136
2016-01-12 $45.69 $45.69 $45.69 $45.69 $39.86 54
2016-01-11 $45.69 $45.69 $45.69 $45.69 $39.86 857
2016-01-08 $46.04 $46.04 $46.04 $46.04 $40.16 64
2016-01-07 $46.04 $46.04 $46.04 $46.04 $40.16 120
2016-01-06 $45.84 $45.94 $45.84 $45.94 $40.07 795
2016-01-05 $45.68 $45.77 $45.68 $45.77 $39.92 2,038
2016-01-04 $46.02 $46.02 $46.02 $46.02 $40.14 17

Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) News Headlines

Recent Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) News
Similar Companies to Goldman Sachs Access Inflation Protected USD Bond ETF (GTIP) 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.