Below are the 795 trading days of historical prices for G.
# | Exchange | Symbol | Date | Open | High | Low | Close | 795 | NYSE | G | Thu, Mar 21, 2024 | 33.49 | 33.50 | 32.87 | 32.87 | 794 | NYSE | G | Wed, Mar 20, 2024 | 33.64 | 33.76 | 33.27 | 33.54 | 793 | NYSE | G | Tue, Mar 19, 2024 | 33.25 | 33.88 | 33.25 | 33.74 | 792 | NYSE | G | Mon, Mar 18, 2024 | 33.22 | 33.68 | 32.88 | 33.26 | 791 | NYSE | G | Fri, Mar 15, 2024 | 33.14 | 33.52 | 32.91 | 33.12 | 790 | NYSE | G | Thu, Mar 14, 2024 | 33.76 | 33.82 | 33.21 | 33.39 | 789 | NYSE | G | Wed, Mar 13, 2024 | 33.92 | 34.31 | 33.76 | 33.79 | 788 | NYSE | G | Tue, Mar 12, 2024 | 33.89 | 34.09 | 33.65 | 33.92 | 787 | NYSE | G | Mon, Mar 11, 2024 | 34.27 | 34.46 | 33.88 | 33.90 | 786 | NYSE | G | Fri, Mar 8, 2024 | 34.52 | 34.73 | 34.36 | 34.37 | 785 | NYSE | G | Thu, Mar 7, 2024 | 34.20 | 34.61 | 34.16 | 34.36 | 784 | NYSE | G | Wed, Mar 6, 2024 | 34.66 | 34.78 | 33.93 | 34.00 | 783 | NYSE | G | Tue, Mar 5, 2024 | 34.69 | 34.80 | 34.39 | 34.55 | 782 | NYSE | G | Mon, Mar 4, 2024 | 34.12 | 35.03 | 34.08 | 34.89 | 781 | NYSE | G | Fri, Mar 1, 2024 | 34.00 | 34.24 | 33.60 | 33.94 | 780 | NYSE | G | Thu, Feb 29, 2024 | 35.06 | 35.06 | 33.98 | 34.00 | 779 | NYSE | G | Wed, Feb 28, 2024 | 35.15 | 35.15 | 34.41 | 34.81 | 778 | NYSE | G | Tue, Feb 27, 2024 | 36.04 | 36.20 | 35.47 | 35.57 | 777 | NYSE | G | Mon, Feb 26, 2024 | 36.19 | 36.49 | 35.96 | 35.99 | 776 | NYSE | G | Fri, Feb 23, 2024 | 36.37 | 36.56 | 36.27 | 36.30 | 775 | NYSE | G | Thu, Feb 22, 2024 | 35.91 | 36.31 | 35.78 | 36.25 | 774 | NYSE | G | Wed, Feb 21, 2024 | 35.99 | 36.12 | 35.69 | 35.75 | 773 | NYSE | G | Tue, Feb 20, 2024 | 35.63 | 36.24 | 35.57 | 36.11 | 772 | NYSE | G | Fri, Feb 16, 2024 | 35.81 | 36.18 | 35.62 | 35.91 | 771 | NYSE | G | Thu, Feb 15, 2024 | 35.87 | 36.61 | 35.86 | 35.93 | 770 | NYSE | G | Wed, Feb 14, 2024 | 35.50 | 35.67 | 35.12 | 35.64 | 769 | NYSE | G | Tue, Feb 13, 2024 | 35.52 | 35.59 | 34.93 | 35.08 | 768 | NYSE | G | Mon, Feb 12, 2024 | 36.55 | 36.74 | 35.85 | 36.06 | 767 | NYSE | G | Fri, Feb 9, 2024 | 36.00 | 37.06 | 35.42 | 36.53 | 766 | NYSE | G | Thu, Feb 8, 2024 | 34.81 | 35.37 | 34.67 | 34.94 | 765 | NYSE | G | Wed, Feb 7, 2024 | 34.96 | 35.14 | 34.60 | 34.81 | 764 | NYSE | G | Tue, Feb 6, 2024 | 34.63 | 35.19 | 34.53 | 34.99 | 763 | NYSE | G | Mon, Feb 5, 2024 | 34.90 | 34.95 | 34.40 | 34.63 | 762 | NYSE | G | Fri, Feb 2, 2024 | 36.05 | 36.05 | 34.88 | 35.08 | 761 | NYSE | G | Thu, Feb 1, 2024 | 35.94 | 36.62 | 35.80 | 36.40 | 760 | NYSE | G | Wed, Jan 31, 2024 | 36.65 | 36.87 | 35.89 | 35.90 | 759 | NYSE | G | Tue, Jan 30, 2024 | 35.96 | 36.55 | 35.91 | 36.40 | 758 | NYSE | G | Mon, Jan 29, 2024 | 36.24 | 36.39 | 35.93 | 36.37 | 757 | NYSE | G | Fri, Jan 26, 2024 | 36.34 | 36.90 | 36.25 | 36.30 | 756 | NYSE | G | Thu, Jan 25, 2024 | 36.50 | 36.77 | 35.93 | 36.16 | 755 | NYSE | G | Wed, Jan 24, 2024 | 36.57 | 36.82 | 36.08 | 36.23 | 754 | NYSE | G | Tue, Jan 23, 2024 | 36.40 | 36.54 | 36.15 | 36.36 | 753 | NYSE | G | Mon, Jan 22, 2024 | 35.54 | 36.20 | 35.46 | 36.18 | 752 | NYSE | G | Fri, Jan 19, 2024 | 34.90 | 35.38 | 34.70 | 35.36 | 751 | NYSE | G | Thu, Jan 18, 2024 | 34.87 | 34.92 | 34.45 | 34.71 | 750 | NYSE | G | Wed, Jan 17, 2024 | 34.62 | 34.77 | 34.25 | 34.68 | 749 | NYSE | G | Tue, Jan 16, 2024 | 34.42 | 34.97 | 34.33 | 34.90 | 748 | NYSE | G | Fri, Jan 12, 2024 | 34.60 | 34.89 | 34.48 | 34.80 | 747 | NYSE | G | Thu, Jan 11, 2024 | 34.18 | 34.36 | 33.78 | 34.33 | 746 | NYSE | G | Wed, Jan 10, 2024 | 34.44 | 34.55 | 34.03 | 34.27 | 745 | NYSE | G | Tue, Jan 9, 2024 | 34.24 | 34.47 | 34.12 | 34.43 | 744 | NYSE | G | Mon, Jan 8, 2024 | 34.22 | 34.60 | 34.13 | 34.53 | 743 | NYSE | G | Fri, Jan 5, 2024 | 34.00 | 34.51 | 34.00 | 34.19 | 742 | NYSE | G | Thu, Jan 4, 2024 | 34.05 | 34.37 | 34.03 | 34.09 | 741 | NYSE | G | Wed, Jan 3, 2024 | 34.42 | 34.63 | 34.07 | 34.09 | 740 | NYSE | G | Tue, Jan 2, 2024 | 34.61 | 34.98 | 34.53 | 34.78 | 739 | NYSE | G | Fri, Dec 29, 2023 | 34.56 | 34.89 | 34.41 | 34.71 | 738 | NYSE | G | Thu, Dec 28, 2023 | 34.29 | 34.70 | 34.29 | 34.61 | 737 | NYSE | G | Wed, Dec 27, 2023 | 34.58 | 34.66 | 34.38 | 34.54 | 736 | NYSE | G | Tue, Dec 26, 2023 | 34.62 | 34.78 | 34.50 | 34.62 | 735 | NYSE | G | Fri, Dec 22, 2023 | 34.65 | 34.90 | 34.42 | 34.59 | 734 | NYSE | G | Thu, Dec 21, 2023 | 34.39 | 34.58 | 34.08 | 34.49 | 733 | NYSE | G | Wed, Dec 20, 2023 | 34.59 | 34.82 | 34.17 | 34.18 | 732 | NYSE | G | Tue, Dec 19, 2023 | 35.03 | 35.28 | 34.44 | 34.66 | 731 | NYSE | G | Mon, Dec 18, 2023 | 35.23 | 35.25 | 34.75 | 34.94 | 730 | NYSE | G | Fri, Dec 15, 2023 | 35.18 | 35.27 | 34.70 | 34.78 | 729 | NYSE | G | Thu, Dec 14, 2023 | 34.91 | 35.77 | 34.91 | 35.38 | 728 | NYSE | G | Wed, Dec 13, 2023 | 34.44 | 34.86 | 34.07 | 34.75 | 727 | NYSE | G | Tue, Dec 12, 2023 | 34.35 | 34.52 | 33.91 | 34.39 | 726 | NYSE | G | Mon, Dec 11, 2023 | 34.30 | 34.95 | 34.30 | 34.53 | 725 | NYSE | G | Fri, Dec 8, 2023 | 34.30 | 34.65 | 34.26 | 34.36 | 724 | NYSE | G | Thu, Dec 7, 2023 | 34.16 | 34.35 | 33.84 | 34.30 | 723 | NYSE | G | Wed, Dec 6, 2023 | 34.28 | 34.67 | 34.25 | 34.18 | 722 | NYSE | G | Tue, Dec 5, 2023 | 34.54 | 34.71 | 33.95 | 34.14 | 721 | NYSE | G | Mon, Dec 4, 2023 | 34.22 | 35.00 | 34.22 | 34.73 | 720 | NYSE | G | Fri, Dec 1, 2023 | 33.83 | 34.77 | 33.83 | 34.76 | 719 | NYSE | G | Thu, Nov 30, 2023 | 33.88 | 34.09 | 33.62 | 33.96 | 718 | NYSE | G | Wed, Nov 29, 2023 | 33.88 | 34.02 | 33.52 | 33.77 | 717 | NYSE | G | Tue, Nov 28, 2023 | 33.39 | 33.85 | 33.18 | 33.71 | 716 | NYSE | G | Mon, Nov 27, 2023 | 33.43 | 33.62 | 33.25 | 33.47 | 715 | NYSE | G | Fri, Nov 24, 2023 | 33.54 | 33.74 | 33.37 | 33.61 | 714 | NYSE | G | Wed, Nov 22, 2023 | 33.89 | 33.97 | 33.33 | 33.46 | 713 | NYSE | G | Tue, Nov 21, 2023 | 34.14 | 34.36 | 33.66 | 33.68 | 712 | NYSE | G | Mon, Nov 20, 2023 | 33.77 | 34.38 | 33.59 | 34.18 | 711 | NYSE | G | Fri, Nov 17, 2023 | 33.66 | 34.05 | 33.28 | 33.94 | 710 | NYSE | G | Thu, Nov 16, 2023 | 33.66 | 33.86 | 33.23 | 33.39 | 709 | NYSE | G | Wed, Nov 15, 2023 | 33.50 | 33.97 | 33.38 | 33.54 | 708 | NYSE | G | Tue, Nov 14, 2023 | 32.44 | 33.57 | 32.23 | 33.48 | 707 | NYSE | G | Mon, Nov 13, 2023 | 32.11 | 32.30 | 31.73 | 32.02 | 706 | NYSE | G | Fri, Nov 10, 2023 | 32.08 | 32.40 | 31.45 | 32.30 | 705 | NYSE | G | Thu, Nov 9, 2023 | 31.83 | 32.20 | 29.41 | 31.60 | 704 | NYSE | G | Wed, Nov 8, 2023 | 34.76 | 35.03 | 34.59 | 34.75 | 703 | NYSE | G | Tue, Nov 7, 2023 | 34.44 | 34.72 | 34.12 | 34.66 | 702 | NYSE | G | Mon, Nov 6, 2023 | 34.33 | 34.52 | 34.04 | 34.47 | 701 | NYSE | G | Fri, Nov 3, 2023 | 34.56 | 34.78 | 34.28 | 34.38 | 700 | NYSE | G | Thu, Nov 2, 2023 | 33.30 | 34.04 | 33.11 | 34.03 | 699 | NYSE | G | Wed, Nov 1, 2023 | 33.45 | 33.45 | 32.76 | 33.01 | 698 | NYSE | G | Tue, Oct 31, 2023 | 33.23 | 33.87 | 33.08 | 33.54 | 697 | NYSE | G | Mon, Oct 30, 2023 | 33.01 | 33.14 | 32.61 | 33.11 | 696 | NYSE | G | Fri, Oct 27, 2023 | 33.51 | 33.51 | 32.80 | 32.87 | 695 | NYSE | G | Thu, Oct 26, 2023 | 33.47 | 33.89 | 33.25 | 33.59 | 694 | NYSE | G | Wed, Oct 25, 2023 | 33.42 | 33.64 | 33.10 | 33.42 | 693 | NYSE | G | Tue, Oct 24, 2023 | 34.51 | 34.82 | 33.74 | 33.82 | 692 | NYSE | G | Mon, Oct 23, 2023 | 35.09 | 35.16 | 34.33 | 34.40 | 691 | NYSE | G | Fri, Oct 20, 2023 | 35.34 | 35.93 | 35.17 | 35.27 | 690 | NYSE | G | Thu, Oct 19, 2023 | 36.20 | 36.23 | 35.05 | 35.27 | 689 | NYSE | G | Wed, Oct 18, 2023 | 36.45 | 36.93 | 36.30 | 36.38 | 688 | NYSE | G | Tue, Oct 17, 2023 | 36.35 | 36.95 | 36.21 | 36.63 | 687 | NYSE | G | Mon, Oct 16, 2023 | 36.13 | 36.77 | 35.90 | 36.51 | 686 | NYSE | G | Fri, Oct 13, 2023 | 35.92 | 35.97 | 35.50 | 35.85 | 685 | NYSE | G | Thu, Oct 12, 2023 | 36.84 | 36.84 | 35.46 | 35.86 | 684 | NYSE | G | Wed, Oct 11, 2023 | 36.91 | 37.15 | 36.70 | 36.87 | 683 | NYSE | G | Tue, Oct 10, 2023 | 36.97 | 37.03 | 36.56 | 36.72 | 682 | NYSE | G | Mon, Oct 9, 2023 | 35.83 | 37.01 | 35.81 | 36.83 | 681 | NYSE | G | Fri, Oct 6, 2023 | 35.56 | 36.28 | 35.49 | 35.93 | 680 | NYSE | G | Thu, Oct 5, 2023 | 35.80 | 35.97 | 35.11 | 35.71 | 679 | NYSE | G | Wed, Oct 4, 2023 | 35.47 | 35.96 | 35.33 | 35.87 | 678 | NYSE | G | Tue, Oct 3, 2023 | 35.61 | 36.17 | 35.43 | 35.45 | 677 | NYSE | G | Mon, Oct 2, 2023 | 36.15 | 36.19 | 35.73 | 35.87 | 676 | NYSE | G | Fri, Sep 29, 2023 | 36.68 | 36.98 | 36.17 | 36.20 | 675 | NYSE | G | Thu, Sep 28, 2023 | 35.93 | 36.59 | 35.90 | 36.43 | 674 | NYSE | G | Wed, Sep 27, 2023 | 36.57 | 36.59 | 35.93 | 36.22 | 673 | NYSE | G | Tue, Sep 26, 2023 | 36.87 | 37.00 | 36.35 | 36.37 | 672 | NYSE | G | Mon, Sep 25, 2023 | 36.47 | 37.12 | 36.35 | 37.09 | 671 | NYSE | G | Fri, Sep 22, 2023 | 36.73 | 37.06 | 36.59 | 36.63 | 670 | NYSE | G | Thu, Sep 21, 2023 | 36.91 | 37.17 | 36.68 | 36.68 | 669 | NYSE | G | Wed, Sep 20, 2023 | 37.18 | 37.54 | 37.06 | 37.10 | 668 | NYSE | G | Tue, Sep 19, 2023 | 36.82 | 37.07 | 36.63 | 36.97 | 667 | NYSE | G | Mon, Sep 18, 2023 | 36.94 | 36.96 | 36.57 | 36.82 | 666 | NYSE | G | Fri, Sep 15, 2023 | 37.11 | 37.60 | 36.76 | 36.98 | 665 | NYSE | G | Thu, Sep 14, 2023 | 36.73 | 37.07 | 36.52 | 37.03 | 664 | NYSE | G | Wed, Sep 13, 2023 | 36.72 | 36.72 | 36.11 | 36.52 | 663 | NYSE | G | Tue, Sep 12, 2023 | 36.81 | 36.89 | 36.43 | 36.64 | 662 | NYSE | G | Mon, Sep 11, 2023 | 37.31 | 37.49 | 36.65 | 36.80 | 661 | NYSE | G | Fri, Sep 8, 2023 | 37.10 | 37.50 | 36.97 | 37.10 | 660 | NYSE | G | Thu, Sep 7, 2023 | 37.05 | 37.19 | 36.93 | 37.00 | 659 | NYSE | G | Wed, Sep 6, 2023 | 37.12 | 37.56 | 37.03 | 37.26 | 658 | NYSE | G | Tue, Sep 5, 2023 | 37.54 | 37.59 | 36.79 | 37.27 | 657 | NYSE | G | Fri, Sep 1, 2023 | 37.55 | 37.97 | 37.54 | 37.83 | 656 | NYSE | G | Thu, Aug 31, 2023 | 37.67 | 37.91 | 37.32 | 37.33 | 655 | NYSE | G | Wed, Aug 30, 2023 | 37.61 | 37.79 | 37.41 | 37.57 | 654 | NYSE | G | Tue, Aug 29, 2023 | 37.00 | 37.60 | 36.92 | 37.53 | 653 | NYSE | G | Mon, Aug 28, 2023 | 36.73 | 37.11 | 36.62 | 36.92 | 652 | NYSE | G | Fri, Aug 25, 2023 | 36.39 | 36.90 | 36.39 | 36.63 | 651 | NYSE | G | Thu, Aug 24, 2023 | 36.89 | 36.93 | 36.14 | 36.15 | 650 | NYSE | G | Wed, Aug 23, 2023 | 36.45 | 36.91 | 36.30 | 36.84 | 649 | NYSE | G | Tue, Aug 22, 2023 | 35.92 | 36.41 | 35.72 | 36.28 | 648 | NYSE | G | Mon, Aug 21, 2023 | 36.21 | 36.41 | 35.83 | 36.26 | 647 | NYSE | G | Fri, Aug 18, 2023 | 35.87 | 36.57 | 35.62 | 36.31 | 646 | NYSE | G | Thu, Aug 17, 2023 | 35.82 | 36.06 | 35.52 | 36.00 | 645 | NYSE | G | Wed, Aug 16, 2023 | 35.75 | 36.07 | 35.63 | 35.82 | 644 | NYSE | G | Tue, Aug 15, 2023 | 36.60 | 36.74 | 35.71 | 35.75 | 643 | NYSE | G | Mon, Aug 14, 2023 | 36.88 | 37.10 | 36.47 | 36.79 | 642 | NYSE | G | Fri, Aug 11, 2023 | 37.13 | 37.44 | 36.36 | 37.18 | 641 | NYSE | G | Thu, Aug 10, 2023 | 35.79 | 38.51 | 35.71 | 37.40 | 640 | NYSE | G | Wed, Aug 9, 2023 | 35.70 | 35.86 | 35.47 | 35.60 | 639 | NYSE | G | Tue, Aug 8, 2023 | 35.96 | 36.07 | 35.31 | 35.66 | 638 | NYSE | G | Mon, Aug 7, 2023 | 36.17 | 36.58 | 36.17 | 36.24 | 637 | NYSE | G | Fri, Aug 4, 2023 | 36.35 | 36.60 | 36.03 | 36.23 | 636 | NYSE | G | Thu, Aug 3, 2023 | 36.64 | 36.64 | 36.05 | 36.28 | 635 | NYSE | G | Wed, Aug 2, 2023 | 36.50 | 37.03 | 36.29 | 36.73 | 634 | NYSE | G | Tue, Aug 1, 2023 | 36.01 | 36.99 | 35.96 | 36.95 | 633 | NYSE | G | Mon, Jul 31, 2023 | 37.24 | 37.37 | 36.05 | 36.09 | 632 | NYSE | G | Fri, Jul 28, 2023 | 37.42 | 37.77 | 36.93 | 37.04 | 631 | NYSE | G | Thu, Jul 27, 2023 | 39.33 | 39.33 | 37.04 | 37.09 | 630 | NYSE | G | Wed, Jul 26, 2023 | 38.41 | 39.44 | 38.41 | 39.32 | 629 | NYSE | G | Tue, Jul 25, 2023 | 37.92 | 38.58 | 37.83 | 38.50 | 628 | NYSE | G | Mon, Jul 24, 2023 | 38.16 | 38.16 | 37.66 | 37.90 | 627 | NYSE | G | Fri, Jul 21, 2023 | 38.02 | 38.19 | 37.77 | 38.04 | 626 | NYSE | G | Thu, Jul 20, 2023 | 38.71 | 38.71 | 37.53 | 37.72 | 625 | NYSE | G | Wed, Jul 19, 2023 | 39.52 | 39.58 | 38.61 | 38.65 | 624 | NYSE | G | Tue, Jul 18, 2023 | 38.43 | 39.37 | 38.43 | 39.35 | 623 | NYSE | G | Mon, Jul 17, 2023 | 39.03 | 39.47 | 38.92 | 39.32 | 622 | NYSE | G | Fri, Jul 14, 2023 | 38.88 | 39.44 | 38.63 | 39.25 | 621 | NYSE | G | Thu, Jul 13, 2023 | 38.40 | 39.16 | 38.21 | 38.97 | 620 | NYSE | G | Wed, Jul 12, 2023 | 38.78 | 38.90 | 38.14 | 38.20 | 619 | NYSE | G | Tue, Jul 11, 2023 | 37.79 | 38.29 | 37.55 | 38.24 | 618 | NYSE | G | Mon, Jul 10, 2023 | 37.47 | 37.86 | 37.38 | 37.55 | 617 | NYSE | G | Fri, Jul 7, 2023 | 37.26 | 37.75 | 37.26 | 37.47 | 616 | NYSE | G | Thu, Jul 6, 2023 | 37.40 | 37.42 | 36.76 | 37.23 | 615 | NYSE | G | Wed, Jul 5, 2023 | 37.60 | 37.92 | 37.35 | 37.80 | 614 | NYSE | G | Mon, Jul 3, 2023 | 37.59 | 37.96 | 37.33 | 37.77 | 613 | NYSE | G | Fri, Jun 30, 2023 | 38.04 | 38.15 | 37.49 | 37.57 | 612 | NYSE | G | Thu, Jun 29, 2023 | 36.87 | 37.83 | 36.65 | 37.80 | 611 | NYSE | G | Wed, Jun 28, 2023 | 36.88 | 36.88 | 36.43 | 36.81 | 610 | NYSE | G | Tue, Jun 27, 2023 | 36.50 | 37.05 | 36.26 | 36.86 | 609 | NYSE | G | Mon, Jun 26, 2023 | 36.75 | 36.95 | 36.38 | 36.52 | 608 | NYSE | G | Fri, Jun 23, 2023 | 36.94 | 37.25 | 36.77 | 36.79 | 607 | NYSE | G | Thu, Jun 22, 2023 | 37.81 | 37.82 | 37.23 | 37.31 | 606 | NYSE | G | Wed, Jun 21, 2023 | 38.51 | 38.53 | 37.63 | 38.00 | 605 | NYSE | G | Tue, Jun 20, 2023 | 38.86 | 39.10 | 38.33 | 38.71 | 604 | NYSE | G | Fri, Jun 16, 2023 | 39.64 | 39.75 | 38.77 | 39.11 | 603 | NYSE | G | Thu, Jun 15, 2023 | 38.71 | 39.47 | 38.70 | 39.38 | 602 | NYSE | G | Wed, Jun 14, 2023 | 38.93 | 39.61 | 38.63 | 38.79 | 601 | NYSE | G | Tue, Jun 13, 2023 | 38.07 | 39.14 | 38.07 | 38.98 | 600 | NYSE | G | Mon, Jun 12, 2023 | 37.79 | 38.06 | 37.68 | 37.97 | 599 | NYSE | G | Fri, Jun 9, 2023 | 37.17 | 37.83 | 37.16 | 37.61 | 598 | NYSE | G | Thu, Jun 8, 2023 | 37.24 | 37.68 | 37.20 | 37.31 | 597 | NYSE | G | Wed, Jun 7, 2023 | 37.55 | 37.99 | 37.20 | 37.26 | 596 | NYSE | G | Tue, Jun 6, 2023 | 37.04 | 37.59 | 37.04 | 37.45 | 595 | NYSE | G | Mon, Jun 5, 2023 | 37.06 | 37.49 | 36.76 | 37.38 | 594 | NYSE | G | Fri, Jun 2, 2023 | 37.05 | 37.83 | 36.96 | 37.54 | 593 | NYSE | G | Thu, Jun 1, 2023 | 36.98 | 37.23 | 36.75 | 36.82 | 592 | NYSE | G | Wed, May 31, 2023 | 36.60 | 37.01 | 36.30 | 36.78 | 591 | NYSE | G | Tue, May 30, 2023 | 37.74 | 37.89 | 36.69 | 36.84 | 590 | NYSE | G | Fri, May 26, 2023 | 37.53 | 38.10 | 37.52 | 37.67 | 589 | NYSE | G | Thu, May 25, 2023 | 37.59 | 37.80 | 37.21 | 37.39 | 588 | NYSE | G | Wed, May 24, 2023 | 38.06 | 38.10 | 37.73 | 37.82 | 587 | NYSE | G | Tue, May 23, 2023 | 37.88 | 38.36 | 37.84 | 38.13 | 586 | NYSE | G | Mon, May 22, 2023 | 37.91 | 38.12 | 37.15 | 38.00 | 585 | NYSE | G | Fri, May 19, 2023 | 38.58 | 39.00 | 37.89 | 38.00 | 584 | NYSE | G | Thu, May 18, 2023 | 37.79 | 38.43 | 37.69 | 38.33 | 583 | NYSE | G | Wed, May 17, 2023 | 36.74 | 37.95 | 36.74 | 37.89 | 582 | NYSE | G | Tue, May 16, 2023 | 36.86 | 37.13 | 36.39 | 36.39 | 581 | NYSE | G | Mon, May 15, 2023 | 36.90 | 38.26 | 36.65 | 36.97 | 580 | NYSE | G | Fri, May 12, 2023 | 36.24 | 37.49 | 36.15 | 36.86 | 579 | NYSE | G | Thu, May 11, 2023 | 38.50 | 39.30 | 35.75 | 36.06 | 578 | NYSE | G | Wed, May 10, 2023 | 39.76 | 39.95 | 38.73 | 39.00 | 577 | NYSE | G | Tue, May 9, 2023 | 39.18 | 40.15 | 39.14 | 39.60 | 576 | NYSE | G | Mon, May 8, 2023 | 40.02 | 40.14 | 39.23 | 39.28 | 575 | NYSE | G | Fri, May 5, 2023 | 41.03 | 41.03 | 39.80 | 39.86 | 574 | NYSE | G | Thu, May 4, 2023 | 42.02 | 42.19 | 40.56 | 40.68 | 573 | NYSE | G | Wed, May 3, 2023 | 43.75 | 43.87 | 42.13 | 42.27 | 572 | NYSE | G | Tue, May 2, 2023 | 44.58 | 44.58 | 43.44 | 43.86 | 571 | NYSE | G | Mon, May 1, 2023 | 44.37 | 44.63 | 44.29 | 44.60 | 570 | NYSE | G | Fri, Apr 28, 2023 | 43.90 | 44.58 | 43.90 | 44.55 | 569 | NYSE | G | Thu, Apr 27, 2023 | 43.30 | 43.93 | 43.21 | 43.83 | 568 | NYSE | G | Wed, Apr 26, 2023 | 43.31 | 43.62 | 43.10 | 43.20 | 567 | NYSE | G | Tue, Apr 25, 2023 | 44.01 | 44.08 | 43.53 | 43.58 | 566 | NYSE | G | Mon, Apr 24, 2023 | 44.60 | 44.83 | 44.03 | 44.17 | 565 | NYSE | G | Fri, Apr 21, 2023 | 44.96 | 44.96 | 44.25 | 44.69 | 564 | NYSE | G | Thu, Apr 20, 2023 | 44.65 | 44.85 | 44.51 | 44.77 | 563 | NYSE | G | Wed, Apr 19, 2023 | 44.96 | 45.38 | 44.86 | 44.94 | 562 | NYSE | G | Tue, Apr 18, 2023 | 45.24 | 45.28 | 44.54 | 44.92 | 561 | NYSE | G | Mon, Apr 17, 2023 | 45.46 | 45.50 | 44.79 | 45.08 | 560 | NYSE | G | Fri, Apr 14, 2023 | 45.69 | 45.99 | 45.11 | 45.39 | 559 | NYSE | G | Thu, Apr 13, 2023 | 45.15 | 45.88 | 45.00 | 45.77 | 558 | NYSE | G | Wed, Apr 12, 2023 | 45.24 | 45.44 | 45.04 | 45.11 | 557 | NYSE | G | Tue, Apr 11, 2023 | 44.91 | 45.31 | 44.83 | 45.12 | 556 | NYSE | G | Mon, Apr 10, 2023 | 44.81 | 44.95 | 44.52 | 44.86 | 555 | NYSE | G | Thu, Apr 6, 2023 | 45.19 | 45.20 | 44.71 | 45.12 | 554 | NYSE | G | Wed, Apr 5, 2023 | 45.38 | 45.72 | 44.83 | 44.85 | 553 | NYSE | G | Tue, Apr 4, 2023 | 46.05 | 46.19 | 45.23 | 45.39 | 552 | NYSE | G | Mon, Apr 3, 2023 | 46.09 | 46.15 | 45.73 | 45.98 | 551 | NYSE | G | Fri, Mar 31, 2023 | 45.76 | 46.25 | 45.42 | 46.22 | 550 | NYSE | G | Thu, Mar 30, 2023 | 45.71 | 45.88 | 45.39 | 45.52 | 549 | NYSE | G | Wed, Mar 29, 2023 | 45.42 | 45.55 | 45.27 | 45.45 | 548 | NYSE | G | Tue, Mar 28, 2023 | 45.26 | 45.70 | 45.00 | 45.17 | 547 | NYSE | G | Mon, Mar 27, 2023 | 45.59 | 45.77 | 45.30 | 45.35 | 546 | NYSE | G | Fri, Mar 24, 2023 | 44.49 | 45.16 | 44.16 | 45.16 | 545 | NYSE | G | Thu, Mar 23, 2023 | 44.67 | 45.21 | 44.35 | 44.77 | 544 | NYSE | G | Wed, Mar 22, 2023 | 45.44 | 45.61 | 44.66 | 44.69 | 543 | NYSE | G | Tue, Mar 21, 2023 | 45.38 | 45.56 | 45.17 | 45.44 | 542 | NYSE | G | Mon, Mar 20, 2023 | 44.02 | 45.02 | 43.97 | 44.84 | 541 | NYSE | G | Fri, Mar 17, 2023 | 43.83 | 44.10 | 43.60 | 43.74 | 540 | NYSE | G | Thu, Mar 16, 2023 | 43.40 | 44.11 | 43.23 | 44.00 | 539 | NYSE | G | Wed, Mar 15, 2023 | 44.46 | 44.53 | 43.25 | 43.63 | 538 | NYSE | G | Tue, Mar 14, 2023 | 44.99 | 45.18 | 44.51 | 44.91 | 537 | NYSE | G | Mon, Mar 13, 2023 | 44.27 | 44.75 | 43.91 | 44.38 | 536 | NYSE | G | Fri, Mar 10, 2023 | 45.77 | 45.89 | 44.71 | 44.75 | 535 | NYSE | G | Thu, Mar 9, 2023 | 46.73 | 46.94 | 45.89 | 45.90 | 534 | NYSE | G | Wed, Mar 8, 2023 | 47.00 | 47.39 | 46.62 | 46.67 | 533 | NYSE | G | Tue, Mar 7, 2023 | 47.35 | 47.54 | 46.90 | 46.90 | 532 | NYSE | G | Mon, Mar 6, 2023 | 47.45 | 47.66 | 46.99 | 47.33 | 531 | NYSE | G | Fri, Mar 3, 2023 | 47.79 | 47.79 | 47.41 | 47.49 | 530 | NYSE | G | Thu, Mar 2, 2023 | 47.34 | 47.78 | 47.22 | 47.75 | 529 | NYSE | G | Wed, Mar 1, 2023 | 47.59 | 47.96 | 47.42 | 47.49 | 528 | NYSE | G | Tue, Feb 28, 2023 | 47.61 | 48.00 | 47.61 | 47.73 | 527 | NYSE | G | Mon, Feb 27, 2023 | 48.04 | 48.21 | 47.67 | 47.76 | 526 | NYSE | G | Fri, Feb 24, 2023 | 47.90 | 48.14 | 47.64 | 47.73 | 525 | NYSE | G | Thu, Feb 23, 2023 | 47.92 | 48.58 | 47.92 | 48.36 | 524 | NYSE | G | Wed, Feb 22, 2023 | 47.91 | 48.52 | 47.91 | 48.15 | 523 | NYSE | G | Tue, Feb 21, 2023 | 47.51 | 48.34 | 47.47 | 48.04 | 522 | NYSE | G | Fri, Feb 17, 2023 | 46.86 | 47.61 | 46.85 | 47.56 | 521 | NYSE | G | Thu, Feb 16, 2023 | 46.92 | 47.59 | 46.60 | 47.01 | 520 | NYSE | G | Wed, Feb 15, 2023 | 46.88 | 47.52 | 46.88 | 47.46 | 519 | NYSE | G | Tue, Feb 14, 2023 | 47.66 | 47.90 | 47.11 | 47.12 | 518 | NYSE | G | Mon, Feb 13, 2023 | 47.43 | 48.08 | 47.39 | 47.80 | 517 | NYSE | G | Fri, Feb 10, 2023 | 48.05 | 48.05 | 45.82 | 47.29 | 516 | NYSE | G | Thu, Feb 9, 2023 | 47.49 | 47.83 | 46.67 | 46.92 | 515 | NYSE | G | Wed, Feb 8, 2023 | 47.00 | 47.67 | 46.93 | 47.22 | 514 | NYSE | G | Tue, Feb 7, 2023 | 46.51 | 47.23 | 46.33 | 47.00 | 513 | NYSE | G | Mon, Feb 6, 2023 | 46.80 | 47.23 | 46.53 | 46.71 | 512 | NYSE | G | Fri, Feb 3, 2023 | 47.19 | 47.47 | 46.81 | 47.09 | 511 | NYSE | G | Thu, Feb 2, 2023 | 47.67 | 47.99 | 47.20 | 47.60 | 510 | NYSE | G | Wed, Feb 1, 2023 | 47.14 | 48.00 | 47.02 | 47.50 | 509 | NYSE | G | Tue, Jan 31, 2023 | 46.89 | 47.44 | 46.79 | 47.28 | 508 | NYSE | G | Mon, Jan 30, 2023 | 46.90 | 47.26 | 46.81 | 46.90 | 507 | NYSE | G | Fri, Jan 27, 2023 | 47.57 | 47.61 | 46.87 | 46.90 | 506 | NYSE | G | Thu, Jan 26, 2023 | 48.19 | 48.47 | 47.48 | 47.80 | 505 | NYSE | G | Wed, Jan 25, 2023 | 46.96 | 48.08 | 46.93 | 47.85 | 504 | NYSE | G | Tue, Jan 24, 2023 | 47.76 | 48.32 | 47.28 | 47.39 | 503 | NYSE | G | Mon, Jan 23, 2023 | 47.70 | 48.26 | 47.54 | 48.23 | 502 | NYSE | G | Fri, Jan 20, 2023 | 47.00 | 47.78 | 46.83 | 47.77 | 501 | NYSE | G | Thu, Jan 19, 2023 | 46.81 | 47.29 | 46.72 | 47.00 | 500 | NYSE | G | Wed, Jan 18, 2023 | 47.43 | 47.89 | 46.85 | 46.93 | 499 | NYSE | G | Tue, Jan 17, 2023 | 47.81 | 48.22 | 47.37 | 47.38 | 498 | NYSE | G | Fri, Jan 13, 2023 | 47.24 | 47.78 | 47.13 | 47.72 | 497 | NYSE | G | Thu, Jan 12, 2023 | 46.86 | 47.77 | 46.86 | 47.56 | 496 | NYSE | G | Wed, Jan 11, 2023 | 46.83 | 46.99 | 46.47 | 46.89 | 495 | NYSE | G | Tue, Jan 10, 2023 | 46.43 | 46.79 | 46.27 | 46.77 | 494 | NYSE | G | Mon, Jan 9, 2023 | 46.79 | 47.20 | 46.49 | 46.52 | 493 | NYSE | G | Fri, Jan 6, 2023 | 46.15 | 46.78 | 45.64 | 46.75 | 492 | NYSE | G | Thu, Jan 5, 2023 | 46.50 | 46.87 | 45.38 | 45.70 | 491 | NYSE | G | Wed, Jan 4, 2023 | 47.31 | 47.49 | 46.47 | 46.72 | 490 | NYSE | G | Tue, Jan 3, 2023 | 46.69 | 47.24 | 46.39 | 47.19 | 489 | NYSE | G | Fri, Dec 30, 2022 | 46.30 | 46.50 | 45.91 | 46.32 | 488 | NYSE | G | Thu, Dec 29, 2022 | 45.91 | 46.94 | 45.91 | 46.72 | 487 | NYSE | G | Wed, Dec 28, 2022 | 46.60 | 46.96 | 45.64 | 45.80 | 486 | NYSE | G | Tue, Dec 27, 2022 | 46.10 | 46.61 | 45.80 | 46.59 | 485 | NYSE | G | Fri, Dec 23, 2022 | 45.59 | 46.18 | 45.48 | 46.07 | 484 | NYSE | G | Thu, Dec 22, 2022 | 45.50 | 46.00 | 44.68 | 45.63 | 483 | NYSE | G | Wed, Dec 21, 2022 | 45.06 | 46.13 | 45.03 | 45.78 | 482 | NYSE | G | Tue, Dec 20, 2022 | 44.03 | 45.06 | 43.90 | 44.86 | 481 | NYSE | G | Mon, Dec 19, 2022 | 44.92 | 45.02 | 43.90 | 44.10 | 480 | NYSE | G | Fri, Dec 16, 2022 | 44.51 | 45.09 | 44.29 | 45.00 | 479 | NYSE | G | Thu, Dec 15, 2022 | 44.45 | 44.80 | 43.98 | 44.38 | 478 | NYSE | G | Wed, Dec 14, 2022 | 45.34 | 46.06 | 45.16 | 45.54 | 477 | NYSE | G | Tue, Dec 13, 2022 | 46.16 | 46.35 | 45.10 | 45.45 | 476 | NYSE | G | Mon, Dec 12, 2022 | 44.76 | 45.33 | 44.61 | 45.19 | 475 | NYSE | G | Fri, Dec 9, 2022 | 44.98 | 45.22 | 44.69 | 44.69 | 474 | NYSE | G | Thu, Dec 8, 2022 | 44.69 | 45.47 | 44.39 | 44.98 | 473 | NYSE | G | Wed, Dec 7, 2022 | 45.07 | 45.21 | 44.40 | 44.39 | 472 | NYSE | G | Tue, Dec 6, 2022 | 45.03 | 45.32 | 44.63 | 45.09 | 471 | NYSE | G | Mon, Dec 5, 2022 | 45.46 | 45.57 | 45.02 | 45.14 | 470 | NYSE | G | Fri, Dec 2, 2022 | 45.94 | 46.16 | 45.60 | 45.95 | 469 | NYSE | G | Thu, Dec 1, 2022 | 46.20 | 46.50 | 45.92 | 46.28 | 468 | NYSE | G | Wed, Nov 30, 2022 | 44.91 | 46.27 | 44.59 | 46.11 | 467 | NYSE | G | Tue, Nov 29, 2022 | 44.28 | 44.92 | 44.28 | 44.88 | 466 | NYSE | G | Mon, Nov 28, 2022 | 44.28 | 44.68 | 44.23 | 44.45 | 465 | NYSE | G | Fri, Nov 25, 2022 | 44.24 | 44.83 | 44.24 | 44.69 | 464 | NYSE | G | Wed, Nov 23, 2022 | 43.86 | 44.61 | 43.85 | 44.37 | 463 | NYSE | G | Tue, Nov 22, 2022 | 43.63 | 44.06 | 43.42 | 44.03 | 462 | NYSE | G | Mon, Nov 21, 2022 | 43.24 | 43.72 | 43.14 | 43.46 | 461 | NYSE | G | Fri, Nov 18, 2022 | 43.53 | 43.73 | 43.07 | 43.32 | 460 | NYSE | G | Thu, Nov 17, 2022 | 43.46 | 43.71 | 42.77 | 43.07 | 459 | NYSE | G | Wed, Nov 16, 2022 | 44.46 | 44.72 | 44.01 | 44.01 | 458 | NYSE | G | Tue, Nov 15, 2022 | 45.50 | 45.71 | 44.41 | 44.48 | 457 | NYSE | G | Mon, Nov 14, 2022 | 46.03 | 46.03 | 44.79 | 44.83 | 456 | NYSE | G | Fri, Nov 11, 2022 | 45.87 | 46.00 | 44.91 | 45.31 | 455 | NYSE | G | Thu, Nov 10, 2022 | 45.92 | 46.71 | 44.57 | 45.89 | 454 | NYSE | G | Wed, Nov 9, 2022 | 45.56 | 45.78 | 44.35 | 44.55 | 453 | NYSE | G | Tue, Nov 8, 2022 | 46.65 | 47.04 | 45.72 | 45.97 | 452 | NYSE | G | Mon, Nov 7, 2022 | 46.31 | 46.54 | 45.73 | 46.38 | 451 | NYSE | G | Fri, Nov 4, 2022 | 46.34 | 47.04 | 45.76 | 46.31 | 450 | NYSE | G | Thu, Nov 3, 2022 | 47.06 | 47.09 | 46.12 | 46.24 | 449 | NYSE | G | Wed, Nov 2, 2022 | 48.57 | 48.85 | 47.45 | 47.58 | 448 | NYSE | G | Tue, Nov 1, 2022 | 48.77 | 48.80 | 48.10 | 48.70 | 447 | NYSE | G | Mon, Oct 31, 2022 | 48.19 | 48.75 | 48.04 | 48.50 | 446 | NYSE | G | Fri, Oct 28, 2022 | 47.92 | 48.67 | 47.56 | 48.52 | 445 | NYSE | G | Thu, Oct 27, 2022 | 47.80 | 48.23 | 47.64 | 47.74 | 444 | NYSE | G | Wed, Oct 26, 2022 | 47.49 | 48.08 | 47.28 | 47.75 | 443 | NYSE | G | Tue, Oct 25, 2022 | 47.05 | 47.66 | 46.73 | 47.47 | 442 | NYSE | G | Mon, Oct 24, 2022 | 46.52 | 47.47 | 46.47 | 47.07 | 441 | NYSE | G | Fri, Oct 21, 2022 | 45.17 | 46.38 | 44.72 | 46.24 | 440 | NYSE | G | Thu, Oct 20, 2022 | 45.29 | 46.02 | 44.84 | 45.17 | 439 | NYSE | G | Wed, Oct 19, 2022 | 45.59 | 45.77 | 44.66 | 45.17 | 438 | NYSE | G | Tue, Oct 18, 2022 | 45.95 | 46.15 | 45.49 | 46.00 | 437 | NYSE | G | Mon, Oct 17, 2022 | 45.09 | 45.61 | 44.92 | 45.22 | 436 | NYSE | G | Fri, Oct 14, 2022 | 44.68 | 45.22 | 44.16 | 44.43 | 435 | NYSE | G | Thu, Oct 13, 2022 | 42.28 | 44.75 | 42.06 | 44.52 | 434 | NYSE | G | Wed, Oct 12, 2022 | 44.51 | 44.55 | 43.07 | 43.09 | 433 | NYSE | G | Tue, Oct 11, 2022 | 44.20 | 45.05 | 43.99 | 44.50 | 432 | NYSE | G | Mon, Oct 10, 2022 | 44.35 | 44.76 | 44.16 | 44.41 | 431 | NYSE | G | Fri, Oct 7, 2022 | 45.20 | 45.31 | 44.00 | 44.16 | 430 | NYSE | G | Thu, Oct 6, 2022 | 46.00 | 46.13 | 45.41 | 45.64 | 429 | NYSE | G | Wed, Oct 5, 2022 | 45.66 | 46.51 | 45.45 | 46.13 | 428 | NYSE | G | Tue, Oct 4, 2022 | 45.00 | 46.03 | 45.00 | 45.95 | 427 | NYSE | G | Mon, Oct 3, 2022 | 44.20 | 44.86 | 43.75 | 44.64 | 426 | NYSE | G | Fri, Sep 30, 2022 | 44.23 | 44.76 | 43.74 | 43.77 | 425 | NYSE | G | Thu, Sep 29, 2022 | 43.95 | 44.32 | 43.72 | 44.14 | 424 | NYSE | G | Wed, Sep 28, 2022 | 43.11 | 44.57 | 42.83 | 44.42 | 423 | NYSE | G | Tue, Sep 27, 2022 | 43.84 | 44.19 | 42.52 | 42.62 | 422 | NYSE | G | Mon, Sep 26, 2022 | 43.47 | 44.17 | 43.45 | 43.50 | 421 | NYSE | G | Fri, Sep 23, 2022 | 43.83 | 44.19 | 42.94 | 43.55 | 420 | NYSE | G | Thu, Sep 22, 2022 | 45.28 | 45.33 | 44.20 | 44.23 | 419 | NYSE | G | Wed, Sep 21, 2022 | 46.04 | 46.37 | 45.43 | 45.55 | 418 | NYSE | G | Tue, Sep 20, 2022 | 45.39 | 45.58 | 45.07 | 45.56 | 417 | NYSE | G | Mon, Sep 19, 2022 | 44.69 | 46.01 | 44.62 | 45.75 | 416 | NYSE | G | Fri, Sep 16, 2022 | 44.98 | 45.24 | 44.40 | 44.97 | 415 | NYSE | G | Thu, Sep 15, 2022 | 45.29 | 45.51 | 44.62 | 45.11 | 414 | NYSE | G | Wed, Sep 14, 2022 | 45.85 | 45.98 | 45.27 | 45.59 | 413 | NYSE | G | Tue, Sep 13, 2022 | 46.36 | 46.38 | 45.70 | 45.80 | 412 | NYSE | G | Mon, Sep 12, 2022 | 46.70 | 47.24 | 46.70 | 47.11 | 411 | NYSE | G | Fri, Sep 9, 2022 | 46.59 | 46.86 | 46.38 | 46.66 | 410 | NYSE | G | Thu, Sep 8, 2022 | 46.20 | 46.48 | 45.84 | 46.27 | 409 | NYSE | G | Wed, Sep 7, 2022 | 45.96 | 46.65 | 45.88 | 46.43 | 408 | NYSE | G | Tue, Sep 6, 2022 | 46.40 | 46.56 | 45.67 | 45.87 | 407 | NYSE | G | Fri, Sep 2, 2022 | 47.32 | 47.47 | 45.96 | 46.22 | 406 | NYSE | G | Thu, Sep 1, 2022 | 46.75 | 47.01 | 46.07 | 47.00 | 405 | NYSE | G | Wed, Aug 31, 2022 | 46.60 | 47.27 | 46.53 | 46.98 | 404 | NYSE | G | Tue, Aug 30, 2022 | 46.79 | 46.86 | 45.90 | 46.29 | 403 | NYSE | G | Mon, Aug 29, 2022 | 46.35 | 46.75 | 46.18 | 46.49 | 402 | NYSE | G | Fri, Aug 26, 2022 | 47.71 | 47.96 | 46.58 | 46.62 | 401 | NYSE | G | Thu, Aug 25, 2022 | 47.60 | 48.16 | 47.43 | 47.72 | 400 | NYSE | G | Wed, Aug 24, 2022 | 47.50 | 47.63 | 47.29 | 47.34 | 399 | NYSE | G | Tue, Aug 23, 2022 | 47.59 | 47.91 | 47.32 | 47.40 | 398 | NYSE | G | Mon, Aug 22, 2022 | 48.03 | 48.03 | 47.69 | 47.84 | 397 | NYSE | G | Fri, Aug 19, 2022 | 48.46 | 48.66 | 48.38 | 48.51 | 396 | NYSE | G | Thu, Aug 18, 2022 | 48.39 | 48.81 | 48.39 | 48.63 | 395 | NYSE | G | Wed, Aug 17, 2022 | 48.38 | 48.54 | 48.12 | 48.42 | 394 | NYSE | G | Tue, Aug 16, 2022 | 48.09 | 48.59 | 47.90 | 48.54 | 393 | NYSE | G | Mon, Aug 15, 2022 | 47.84 | 48.60 | 47.62 | 48.32 | 392 | NYSE | G | Fri, Aug 12, 2022 | 48.09 | 48.49 | 48.09 | 48.32 | 391 | NYSE | G | Thu, Aug 11, 2022 | 47.82 | 48.61 | 47.62 | 48.11 | 390 | NYSE | G | Wed, Aug 10, 2022 | 47.99 | 48.02 | 47.58 | 47.80 | 389 | NYSE | G | Tue, Aug 9, 2022 | 46.47 | 47.39 | 46.47 | 47.29 | 388 | NYSE | G | Mon, Aug 8, 2022 | 47.34 | 47.61 | 46.47 | 46.62 | 387 | NYSE | G | Fri, Aug 5, 2022 | 47.71 | 47.71 | 46.21 | 46.92 | 386 | NYSE | G | Thu, Aug 4, 2022 | 48.53 | 48.59 | 48.10 | 48.41 | 385 | NYSE | G | Wed, Aug 3, 2022 | 47.86 | 48.46 | 47.73 | 48.35 | 384 | NYSE | G | Tue, Aug 2, 2022 | 47.89 | 47.89 | 47.16 | 47.66 | 383 | NYSE | G | Mon, Aug 1, 2022 | 47.68 | 48.22 | 47.44 | 47.82 | 382 | NYSE | G | Fri, Jul 29, 2022 | 47.11 | 48.28 | 47.01 | 48.08 | 381 | NYSE | G | Thu, Jul 28, 2022 | 46.56 | 47.08 | 46.32 | 47.00 | 380 | NYSE | G | Wed, Jul 27, 2022 | 45.99 | 46.90 | 45.80 | 46.50 | 379 | NYSE | G | Tue, Jul 26, 2022 | 45.70 | 45.95 | 45.27 | 45.69 | 378 | NYSE | G | Mon, Jul 25, 2022 | 46.11 | 46.31 | 45.60 | 45.89 | 377 | NYSE | G | Fri, Jul 22, 2022 | 46.32 | 46.89 | 45.96 | 46.00 | 376 | NYSE | G | Thu, Jul 21, 2022 | 45.05 | 46.31 | 44.83 | 46.30 | 375 | NYSE | G | Wed, Jul 20, 2022 | 44.99 | 45.43 | 44.76 | 45.34 | 374 | NYSE | G | Tue, Jul 19, 2022 | 44.31 | 45.19 | 44.31 | 45.12 | 373 | NYSE | G | Mon, Jul 18, 2022 | 44.34 | 44.67 | 43.81 | 43.85 | 372 | NYSE | G | Fri, Jul 15, 2022 | 44.29 | 44.29 | 43.67 | 44.12 | 371 | NYSE | G | Thu, Jul 14, 2022 | 42.65 | 43.75 | 42.51 | 43.64 | 370 | NYSE | G | Wed, Jul 13, 2022 | 42.61 | 43.64 | 42.46 | 43.32 | 369 | NYSE | G | Tue, Jul 12, 2022 | 43.62 | 44.08 | 43.00 | 43.28 | 368 | NYSE | G | Mon, Jul 11, 2022 | 43.76 | 44.20 | 43.53 | 43.81 | 367 | NYSE | G | Fri, Jul 8, 2022 | 43.80 | 44.62 | 43.59 | 44.17 | 366 | NYSE | G | Thu, Jul 7, 2022 | 43.48 | 43.94 | 43.07 | 43.86 | 365 | NYSE | G | Wed, Jul 6, 2022 | 43.15 | 43.55 | 43.00 | 43.33 | 364 | NYSE | G | Tue, Jul 5, 2022 | 42.38 | 42.98 | 41.53 | 42.97 | 363 | NYSE | G | Fri, Jul 1, 2022 | 42.42 | 43.06 | 42.33 | 42.92 | 362 | NYSE | G | Thu, Jun 30, 2022 | 42.21 | 42.68 | 41.74 | 42.36 | 361 | NYSE | G | Wed, Jun 29, 2022 | 42.31 | 42.72 | 41.76 | 42.66 | 360 | NYSE | G | Tue, Jun 28, 2022 | 43.20 | 43.64 | 42.37 | 42.37 | 359 | NYSE | G | Mon, Jun 27, 2022 | 43.17 | 43.38 | 42.95 | 43.12 | 358 | NYSE | G | Fri, Jun 24, 2022 | 42.43 | 43.47 | 42.23 | 43.17 | 357 | NYSE | G | Thu, Jun 23, 2022 | 42.43 | 42.89 | 41.79 | 42.24 | 356 | NYSE | G | Wed, Jun 22, 2022 | 41.22 | 42.69 | 41.22 | 42.35 | 355 | NYSE | G | Tue, Jun 21, 2022 | 42.13 | 42.60 | 41.89 | 41.95 | 354 | NYSE | G | Fri, Jun 17, 2022 | 41.28 | 42.07 | 40.73 | 41.62 | 353 | NYSE | G | Thu, Jun 16, 2022 | 41.68 | 41.68 | 40.52 | 40.97 | 352 | NYSE | G | Wed, Jun 15, 2022 | 42.49 | 43.13 | 41.79 | 42.66 | 351 | NYSE | G | Tue, Jun 14, 2022 | 41.87 | 42.51 | 41.65 | 42.16 | 350 | NYSE | G | Mon, Jun 13, 2022 | 42.12 | 42.56 | 41.73 | 41.96 | 349 | NYSE | G | Fri, Jun 10, 2022 | 43.53 | 43.69 | 42.95 | 43.16 | 348 | NYSE | G | Thu, Jun 9, 2022 | 44.40 | 44.87 | 44.17 | 44.26 | 347 | NYSE | G | Wed, Jun 8, 2022 | 45.22 | 45.28 | 44.61 | 44.57 | 346 | NYSE | G | Tue, Jun 7, 2022 | 44.53 | 45.38 | 44.43 | 45.36 | 345 | NYSE | G | Mon, Jun 6, 2022 | 44.88 | 45.11 | 44.43 | 44.94 | 344 | NYSE | G | Fri, Jun 3, 2022 | 44.56 | 44.63 | 44.11 | 44.54 | 343 | NYSE | G | Thu, Jun 2, 2022 | 43.96 | 44.87 | 43.80 | 44.83 | 342 | NYSE | G | Wed, Jun 1, 2022 | 44.54 | 44.91 | 43.61 | 43.94 | 341 | NYSE | G | Tue, May 31, 2022 | 44.58 | 44.80 | 44.12 | 44.37 | 340 | NYSE | G | Fri, May 27, 2022 | 43.92 | 44.95 | 43.76 | 44.95 | 339 | NYSE | G | Thu, May 26, 2022 | 42.95 | 43.88 | 42.60 | 43.74 | 338 | NYSE | G | Wed, May 25, 2022 | 42.06 | 42.84 | 41.64 | 42.49 | 337 | NYSE | G | Tue, May 24, 2022 | 41.91 | 42.44 | 40.58 | 42.11 | 336 | NYSE | G | Mon, May 23, 2022 | 42.50 | 42.62 | 42.06 | 42.27 | 335 | NYSE | G | Fri, May 20, 2022 | 41.82 | 41.98 | 41.03 | 41.95 | 334 | NYSE | G | Thu, May 19, 2022 | 40.68 | 41.96 | 40.60 | 41.41 | 333 | NYSE | G | Wed, May 18, 2022 | 42.85 | 43.16 | 40.98 | 41.02 | 332 | NYSE | G | Tue, May 17, 2022 | 43.45 | 43.55 | 42.83 | 43.26 | 331 | NYSE | G | Mon, May 16, 2022 | 42.54 | 43.25 | 42.31 | 42.88 | 330 | NYSE | G | Fri, May 13, 2022 | 42.56 | 43.43 | 42.56 | 43.06 | 329 | NYSE | G | Thu, May 12, 2022 | 41.11 | 42.43 | 40.87 | 42.35 | 328 | NYSE | G | Wed, May 11, 2022 | 40.67 | 42.32 | 40.56 | 41.33 | 327 | NYSE | G | Tue, May 10, 2022 | 40.51 | 41.10 | 40.00 | 40.64 | 326 | NYSE | G | Mon, May 9, 2022 | 40.08 | 40.61 | 39.54 | 40.09 | 325 | NYSE | G | Fri, May 6, 2022 | 39.00 | 40.96 | 38.99 | 40.54 | 324 | NYSE | G | Thu, May 5, 2022 | 40.40 | 40.57 | 37.68 | 38.43 | 323 | NYSE | G | Wed, May 4, 2022 | 40.01 | 40.90 | 39.49 | 40.70 | 322 | NYSE | G | Tue, May 3, 2022 | 39.88 | 40.27 | 39.44 | 39.80 | 321 | NYSE | G | Mon, May 2, 2022 | 40.18 | 40.27 | 38.90 | 39.54 | 320 | NYSE | G | Fri, Apr 29, 2022 | 40.81 | 41.26 | 40.21 | 40.27 | 319 | NYSE | G | Thu, Apr 28, 2022 | 41.33 | 41.73 | 40.59 | 41.31 | 318 | NYSE | G | Wed, Apr 27, 2022 | 40.57 | 41.27 | 40.39 | 40.76 | 317 | NYSE | G | Tue, Apr 26, 2022 | 41.66 | 41.87 | 40.38 | 40.41 | 316 | NYSE | G | Mon, Apr 25, 2022 | 41.10 | 41.66 | 40.40 | 41.66 | 315 | NYSE | G | Fri, Apr 22, 2022 | 42.06 | 42.06 | 41.07 | 41.11 | 314 | NYSE | G | Thu, Apr 21, 2022 | 43.04 | 43.23 | 42.04 | 42.12 | 313 | NYSE | G | Wed, Apr 20, 2022 | 43.00 | 43.28 | 42.49 | 42.66 | 312 | NYSE | G | Tue, Apr 19, 2022 | 41.81 | 42.74 | 41.69 | 42.70 | 311 | NYSE | G | Mon, Apr 18, 2022 | 41.87 | 42.20 | 41.59 | 41.75 | 310 | NYSE | G | Thu, Apr 14, 2022 | 42.94 | 43.28 | 42.10 | 42.12 | 309 | NYSE | G | Wed, Apr 13, 2022 | 42.49 | 43.01 | 42.14 | 43.00 | 308 | NYSE | G | Tue, Apr 12, 2022 | 43.75 | 43.94 | 42.62 | 42.62 | 307 | NYSE | G | Mon, Apr 11, 2022 | 43.41 | 44.03 | 43.23 | 43.25 | 306 | NYSE | G | Fri, Apr 8, 2022 | 43.25 | 44.08 | 43.22 | 43.66 | 305 | NYSE | G | Thu, Apr 7, 2022 | 43.10 | 43.37 | 42.72 | 43.11 | 304 | NYSE | G | Wed, Apr 6, 2022 | 43.45 | 43.96 | 43.28 | 43.34 | 303 | NYSE | G | Tue, Apr 5, 2022 | 43.22 | 44.29 | 43.13 | 43.88 | 302 | NYSE | G | Mon, Apr 4, 2022 | 43.61 | 43.99 | 43.30 | 43.45 | 301 | NYSE | G | Fri, Apr 1, 2022 | 43.76 | 44.07 | 43.16 | 43.50 | 300 | NYSE | G | Thu, Mar 31, 2022 | 43.88 | 44.46 | 43.51 | 43.51 | 299 | NYSE | G | Wed, Mar 30, 2022 | 44.48 | 44.48 | 43.83 | 43.94 | 298 | NYSE | G | Tue, Mar 29, 2022 | 44.02 | 44.93 | 43.73 | 44.77 | 297 | NYSE | G | Mon, Mar 28, 2022 | 43.31 | 43.57 | 42.94 | 43.39 | 296 | NYSE | G | Fri, Mar 25, 2022 | 43.66 | 43.95 | 43.31 | 43.63 | 295 | NYSE | G | Thu, Mar 24, 2022 | 43.42 | 43.71 | 43.15 | 43.44 | 294 | NYSE | G | Wed, Mar 23, 2022 | 44.00 | 44.33 | 43.19 | 43.20 | 293 | NYSE | G | Tue, Mar 22, 2022 | 44.40 | 44.67 | 44.14 | 44.40 | 292 | NYSE | G | Mon, Mar 21, 2022 | 44.16 | 44.39 | 43.90 | 44.16 | 291 | NYSE | G | Fri, Mar 18, 2022 | 43.46 | 44.59 | 43.13 | 44.51 | 290 | NYSE | G | Thu, Mar 17, 2022 | 43.58 | 44.06 | 43.29 | 43.56 | 289 | NYSE | G | Wed, Mar 16, 2022 | 42.73 | 44.01 | 42.65 | 43.90 | 288 | NYSE | G | Tue, Mar 15, 2022 | 41.94 | 42.22 | 41.65 | 42.20 | 287 | NYSE | G | Mon, Mar 14, 2022 | 41.56 | 42.15 | 41.48 | 41.77 | 286 | NYSE | G | Fri, Mar 11, 2022 | 41.78 | 42.04 | 41.25 | 41.26 | 285 | NYSE | G | Thu, Mar 10, 2022 | 40.89 | 41.62 | 40.89 | 41.48 | 284 | NYSE | G | Wed, Mar 9, 2022 | 41.57 | 41.90 | 41.38 | 41.58 | 283 | NYSE | G | Tue, Mar 8, 2022 | 40.95 | 41.52 | 39.90 | 40.64 | 282 | NYSE | G | Mon, Mar 7, 2022 | 41.68 | 41.87 | 40.76 | 40.99 | 281 | NYSE | G | Fri, Mar 4, 2022 | 42.12 | 42.39 | 41.12 | 41.94 | 280 | NYSE | G | Thu, Mar 3, 2022 | 42.92 | 43.08 | 42.27 | 42.62 | 279 | NYSE | G | Wed, Mar 2, 2022 | 41.67 | 42.63 | 41.40 | 42.56 | 278 | NYSE | G | Tue, Mar 1, 2022 | 41.67 | 41.99 | 41.26 | 41.44 | 277 | NYSE | G | Mon, Feb 28, 2022 | 42.08 | 42.70 | 41.49 | 41.84 | 276 | NYSE | G | Fri, Feb 25, 2022 | 41.99 | 42.87 | 41.72 | 42.83 | 275 | NYSE | G | Thu, Feb 24, 2022 | 40.96 | 42.01 | 40.60 | 41.81 | 274 | NYSE | G | Wed, Feb 23, 2022 | 43.40 | 43.70 | 42.14 | 42.17 | 273 | NYSE | G | Tue, Feb 22, 2022 | 43.20 | 43.70 | 42.99 | 43.18 | 272 | NYSE | G | Fri, Feb 18, 2022 | 43.20 | 43.95 | 43.20 | 43.39 | 271 | NYSE | G | Thu, Feb 17, 2022 | 44.51 | 44.95 | 43.08 | 43.12 | 270 | NYSE | G | Wed, Feb 16, 2022 | 44.42 | 45.29 | 44.17 | 44.78 | 269 | NYSE | G | Tue, Feb 15, 2022 | 44.85 | 45.26 | 44.23 | 44.62 | 268 | NYSE | G | Mon, Feb 14, 2022 | 44.03 | 44.66 | 43.45 | 44.37 | 267 | NYSE | G | Fri, Feb 11, 2022 | 48.00 | 48.07 | 44.68 | 44.85 | 266 | NYSE | G | Thu, Feb 10, 2022 | 48.80 | 49.21 | 48.07 | 48.35 | 265 | NYSE | G | Wed, Feb 9, 2022 | 49.65 | 50.16 | 49.63 | 49.75 | 264 | NYSE | G | Tue, Feb 8, 2022 | 48.52 | 49.51 | 48.52 | 49.34 | 263 | NYSE | G | Mon, Feb 7, 2022 | 48.70 | 49.07 | 48.49 | 48.67 | 262 | NYSE | G | Fri, Feb 4, 2022 | 48.82 | 49.01 | 48.04 | 48.77 | 261 | NYSE | G | Thu, Feb 3, 2022 | 49.25 | 49.62 | 48.98 | 49.11 | 260 | NYSE | G | Wed, Feb 2, 2022 | 50.00 | 50.26 | 49.73 | 49.95 | 259 | NYSE | G | Tue, Feb 1, 2022 | 49.68 | 49.91 | 49.19 | 49.79 | 258 | NYSE | G | Mon, Jan 31, 2022 | 48.58 | 49.75 | 48.30 | 49.75 | 257 | NYSE | G | Fri, Jan 28, 2022 | 47.55 | 48.74 | 47.21 | 48.73 | 256 | NYSE | G | Thu, Jan 27, 2022 | 47.81 | 48.67 | 47.48 | 47.70 | 255 | NYSE | G | Wed, Jan 26, 2022 | 48.86 | 48.92 | 46.75 | 47.38 | 254 | NYSE | G | Tue, Jan 25, 2022 | 48.73 | 48.98 | 47.81 | 48.46 | 253 | NYSE | G | Mon, Jan 24, 2022 | 48.82 | 49.75 | 47.79 | 49.70 | 252 | NYSE | G | Fri, Jan 21, 2022 | 50.61 | 51.09 | 49.80 | 49.83 | 251 | NYSE | G | Thu, Jan 20, 2022 | 51.18 | 51.98 | 50.72 | 50.76 | 250 | NYSE | G | Wed, Jan 19, 2022 | 51.35 | 51.79 | 50.83 | 50.92 | 249 | NYSE | G | Tue, Jan 18, 2022 | 50.98 | 51.26 | 50.58 | 51.12 | 248 | NYSE | G | Fri, Jan 14, 2022 | 51.59 | 51.89 | 50.95 | 51.47 | 247 | NYSE | G | Thu, Jan 13, 2022 | 52.64 | 53.06 | 51.97 | 52.08 | 246 | NYSE | G | Wed, Jan 12, 2022 | 52.72 | 53.32 | 52.39 | 52.46 | 245 | NYSE | G | Tue, Jan 11, 2022 | 52.12 | 52.57 | 51.44 | 52.35 | 244 | NYSE | G | Mon, Jan 10, 2022 | 51.82 | 52.14 | 51.33 | 52.12 | 243 | NYSE | G | Fri, Jan 7, 2022 | 52.22 | 52.63 | 52.09 | 52.28 | 242 | NYSE | G | Thu, Jan 6, 2022 | 51.92 | 52.84 | 51.80 | 52.40 | 241 | NYSE | G | Wed, Jan 5, 2022 | 53.73 | 53.91 | 52.25 | 52.26 | 240 | NYSE | G | Tue, Jan 4, 2022 | 53.01 | 54.03 | 52.70 | 53.57 | 239 | NYSE | G | Mon, Jan 3, 2022 | 53.36 | 53.52 | 52.51 | 53.00 | 238 | NYSE | G | Fri, Dec 31, 2021 | 53.24 | 53.43 | 52.96 | 53.08 | 237 | NYSE | G | Thu, Dec 30, 2021 | 53.84 | 53.95 | 53.05 | 53.18 | 236 | NYSE | G | Wed, Dec 29, 2021 | 53.31 | 53.82 | 53.12 | 53.66 | 235 | NYSE | G | Tue, Dec 28, 2021 | 52.99 | 53.50 | 52.99 | 53.29 | 234 | NYSE | G | Mon, Dec 27, 2021 | 52.56 | 53.13 | 52.44 | 53.10 | 233 | NYSE | G | Thu, Dec 23, 2021 | 52.50 | 53.07 | 52.32 | 52.36 | 232 | NYSE | G | Wed, Dec 22, 2021 | 51.53 | 52.49 | 51.53 | 52.49 | 231 | NYSE | G | Tue, Dec 21, 2021 | 50.48 | 51.52 | 50.48 | 51.52 | 230 | NYSE | G | Mon, Dec 20, 2021 | 49.71 | 50.34 | 49.09 | 50.13 | 229 | NYSE | G | Fri, Dec 17, 2021 | 50.44 | 51.33 | 50.22 | 50.68 | 228 | NYSE | G | Thu, Dec 16, 2021 | 50.73 | 51.34 | 50.18 | 50.60 | 227 | NYSE | G | Wed, Dec 15, 2021 | 50.26 | 50.61 | 49.79 | 50.58 | 226 | NYSE | G | Tue, Dec 14, 2021 | 50.55 | 51.30 | 49.94 | 50.24 | 225 | NYSE | G | Mon, Dec 13, 2021 | 50.70 | 51.41 | 50.62 | 50.96 | 224 | NYSE | G | Fri, Dec 10, 2021 | 50.75 | 51.35 | 50.52 | 50.81 | 223 | NYSE | G | Thu, Dec 9, 2021 | 50.92 | 51.24 | 50.37 | 50.50 | 222 | NYSE | G | Wed, Dec 8, 2021 | 51.08 | 51.89 | 50.98 | 51.20 | 221 | NYSE | G | Tue, Dec 7, 2021 | 50.61 | 51.52 | 50.49 | 51.08 | 220 | NYSE | G | Mon, Dec 6, 2021 | 49.53 | 50.76 | 49.18 | 50.19 | 219 | NYSE | G | Fri, Dec 3, 2021 | 50.25 | 50.37 | 48.85 | 49.15 | 218 | NYSE | G | Thu, Dec 2, 2021 | 48.13 | 50.07 | 48.13 | 50.01 | 217 | NYSE | G | Wed, Dec 1, 2021 | 49.02 | 49.62 | 48.02 | 48.02 | 216 | NYSE | G | Tue, Nov 30, 2021 | 49.37 | 49.67 | 48.15 | 48.27 | 215 | NYSE | G | Mon, Nov 29, 2021 | 49.68 | 50.27 | 49.23 | 49.77 | 214 | NYSE | G | Fri, Nov 26, 2021 | 49.64 | 49.85 | 48.68 | 49.00 | 213 | NYSE | G | Wed, Nov 24, 2021 | 49.91 | 50.81 | 49.85 | 50.76 | 212 | NYSE | G | Tue, Nov 23, 2021 | 50.00 | 50.39 | 49.65 | 50.33 | 211 | NYSE | G | Mon, Nov 22, 2021 | 50.70 | 51.13 | 50.06 | 50.10 | 210 | NYSE | G | Fri, Nov 19, 2021 | 50.73 | 51.30 | 50.55 | 50.79 | 209 | NYSE | G | Thu, Nov 18, 2021 | 51.47 | 51.98 | 50.76 | 50.78 | 208 | NYSE | G | Wed, Nov 17, 2021 | 51.62 | 52.08 | 51.42 | 51.43 | 207 | NYSE | G | Tue, Nov 16, 2021 | 51.09 | 52.12 | 51.06 | 51.62 | 206 | NYSE | G | Mon, Nov 15, 2021 | 51.04 | 51.50 | 50.98 | 51.17 | 205 | NYSE | G | Fri, Nov 12, 2021 | 51.46 | 51.63 | 50.85 | 50.96 | 204 | NYSE | G | Thu, Nov 11, 2021 | 50.30 | 51.31 | 50.03 | 51.23 | 203 | NYSE | G | Wed, Nov 10, 2021 | 50.12 | 51.17 | 49.55 | 50.05 | 202 | NYSE | G | Tue, Nov 9, 2021 | 50.51 | 51.36 | 50.45 | 51.22 | 201 | NYSE | G | Mon, Nov 8, 2021 | 50.78 | 51.15 | 50.38 | 50.57 | 200 | NYSE | G | Fri, Nov 5, 2021 | 50.95 | 51.30 | 50.45 | 50.55 | 199 | NYSE | G | Thu, Nov 4, 2021 | 50.65 | 51.05 | 50.30 | 50.59 | 198 | NYSE | G | Wed, Nov 3, 2021 | 50.24 | 50.55 | 49.57 | 50.40 | 197 | NYSE | G | Tue, Nov 2, 2021 | 49.27 | 50.42 | 48.97 | 50.40 | 196 | NYSE | G | Mon, Nov 1, 2021 | 49.51 | 50.08 | 49.40 | 49.41 | 195 | NYSE | G | Fri, Oct 29, 2021 | 49.31 | 49.81 | 49.01 | 49.35 | 194 | NYSE | G | Thu, Oct 28, 2021 | 49.64 | 50.21 | 49.27 | 49.58 | 193 | NYSE | G | Wed, Oct 27, 2021 | 50.69 | 50.69 | 49.38 | 49.40 | 192 | NYSE | G | Tue, Oct 26, 2021 | 51.44 | 51.50 | 50.82 | 50.84 | 191 | NYSE | G | Mon, Oct 25, 2021 | 51.07 | 51.48 | 50.93 | 51.31 | 190 | NYSE | G | Fri, Oct 22, 2021 | 50.97 | 51.32 | 50.85 | 50.94 | 189 | NYSE | G | Thu, Oct 21, 2021 | 50.86 | 50.98 | 50.59 | 50.94 | 188 | NYSE | G | Wed, Oct 20, 2021 | 50.57 | 50.95 | 50.49 | 50.93 | 187 | NYSE | G | Tue, Oct 19, 2021 | 50.15 | 50.87 | 49.87 | 50.56 | 186 | NYSE | G | Mon, Oct 18, 2021 | 49.75 | 50.04 | 49.21 | 49.66 | 185 | NYSE | G | Fri, Oct 15, 2021 | 49.68 | 50.85 | 49.47 | 49.83 | 184 | NYSE | G | Thu, Oct 14, 2021 | 48.59 | 49.46 | 48.59 | 49.38 | 183 | NYSE | G | Wed, Oct 13, 2021 | 48.50 | 48.87 | 47.75 | 48.20 | 182 | NYSE | G | Tue, Oct 12, 2021 | 47.91 | 48.24 | 47.60 | 48.08 | 181 | NYSE | G | Mon, Oct 11, 2021 | 48.03 | 48.35 | 47.72 | 47.74 | 180 | NYSE | G | Fri, Oct 8, 2021 | 48.37 | 48.49 | 47.81 | 48.00 | 179 | NYSE | G | Thu, Oct 7, 2021 | 48.13 | 48.75 | 48.04 | 48.23 | 178 | NYSE | G | Wed, Oct 6, 2021 | 47.32 | 47.70 | 46.90 | 47.64 | 177 | NYSE | G | Tue, Oct 5, 2021 | 48.16 | 48.47 | 47.73 | 47.85 | 176 | NYSE | G | Mon, Oct 4, 2021 | 47.78 | 48.10 | 47.18 | 47.93 | 175 | NYSE | G | Fri, Oct 1, 2021 | 47.90 | 48.33 | 47.31 | 48.02 | 174 | NYSE | G | Thu, Sep 30, 2021 | 48.25 | 48.42 | 47.48 | 47.51 | 173 | NYSE | G | Wed, Sep 29, 2021 | 47.77 | 48.55 | 47.53 | 47.93 | 172 | NYSE | G | Tue, Sep 28, 2021 | 48.36 | 48.44 | 47.26 | 47.50 | 171 | NYSE | G | Mon, Sep 27, 2021 | 49.00 | 49.14 | 48.64 | 48.74 | 170 | NYSE | G | Fri, Sep 24, 2021 | 48.33 | 49.28 | 48.18 | 49.09 | 169 | NYSE | G | Thu, Sep 23, 2021 | 48.36 | 48.95 | 48.26 | 48.54 | 168 | NYSE | G | Wed, Sep 22, 2021 | 48.29 | 48.57 | 48.04 | 48.27 | 167 | NYSE | G | Tue, Sep 21, 2021 | 48.90 | 48.90 | 47.87 | 48.05 | 166 | NYSE | G | Mon, Sep 20, 2021 | 48.37 | 48.64 | 47.76 | 48.47 | 165 | NYSE | G | Fri, Sep 17, 2021 | 49.73 | 49.91 | 48.78 | 49.13 | 164 | NYSE | G | Thu, Sep 16, 2021 | 50.45 | 50.68 | 49.91 | 49.97 | 163 | NYSE | G | Wed, Sep 15, 2021 | 49.73 | 50.44 | 49.38 | 50.41 | 162 | NYSE | G | Tue, Sep 14, 2021 | 49.86 | 50.26 | 49.49 | 49.90 | 161 | NYSE | G | Mon, Sep 13, 2021 | 50.12 | 50.32 | 49.33 | 49.60 | 160 | NYSE | G | Fri, Sep 10, 2021 | 51.33 | 51.47 | 49.96 | 49.97 | 159 | NYSE | G | Thu, Sep 9, 2021 | 51.57 | 51.75 | 50.99 | 51.04 | 158 | NYSE | G | Wed, Sep 8, 2021 | 51.34 | 51.90 | 51.18 | 51.65 | 157 | NYSE | G | Tue, Sep 7, 2021 | 52.00 | 52.00 | 51.19 | 51.22 | 156 | NYSE | G | Fri, Sep 3, 2021 | 52.62 | 52.75 | 52.21 | 52.27 | 155 | NYSE | G | Thu, Sep 2, 2021 | 51.87 | 52.70 | 51.75 | 52.69 | 154 | NYSE | G | Wed, Sep 1, 2021 | 51.91 | 52.19 | 51.34 | 51.72 | 153 | NYSE | G | Tue, Aug 31, 2021 | 52.02 | 52.28 | 51.75 | 51.88 | 152 | NYSE | G | Mon, Aug 30, 2021 | 52.03 | 52.30 | 52.01 | 52.07 | 151 | NYSE | G | Fri, Aug 27, 2021 | 51.31 | 52.02 | 51.20 | 51.96 | 150 | NYSE | G | Thu, Aug 26, 2021 | 51.67 | 51.67 | 51.11 | 51.20 | 149 | NYSE | G | Wed, Aug 25, 2021 | 51.98 | 51.98 | 51.67 | 51.71 | 148 | NYSE | G | Tue, Aug 24, 2021 | 52.03 | 52.16 | 51.80 | 51.88 | 147 | NYSE | G | Mon, Aug 23, 2021 | 52.00 | 52.15 | 51.60 | 51.94 | 146 | NYSE | G | Fri, Aug 20, 2021 | 51.33 | 51.90 | 51.11 | 51.88 | 145 | NYSE | G | Thu, Aug 19, 2021 | 50.95 | 51.45 | 50.80 | 51.29 | 144 | NYSE | G | Wed, Aug 18, 2021 | 51.99 | 52.46 | 51.29 | 51.35 | 143 | NYSE | G | Tue, Aug 17, 2021 | 52.26 | 52.41 | 51.89 | 52.14 | 142 | NYSE | G | Mon, Aug 16, 2021 | 52.03 | 52.42 | 51.79 | 52.41 | 141 | NYSE | G | Fri, Aug 13, 2021 | 51.79 | 52.18 | 51.68 | 52.09 | 140 | NYSE | G | Thu, Aug 12, 2021 | 51.33 | 51.86 | 50.99 | 51.76 | 139 | NYSE | G | Wed, Aug 11, 2021 | 51.28 | 51.34 | 50.53 | 51.26 | 138 | NYSE | G | Tue, Aug 10, 2021 | 50.49 | 51.19 | 50.25 | 51.06 | 137 | NYSE | G | Mon, Aug 9, 2021 | 50.70 | 50.73 | 50.26 | 50.44 | 136 | NYSE | G | Fri, Aug 6, 2021 | 50.37 | 51.00 | 49.61 | 50.55 | 135 | NYSE | G | Thu, Aug 5, 2021 | 49.61 | 50.03 | 49.50 | 49.95 | 134 | NYSE | G | Wed, Aug 4, 2021 | 49.43 | 49.88 | 49.21 | 49.41 | 133 | NYSE | G | Tue, Aug 3, 2021 | 49.57 | 49.81 | 49.24 | 49.60 | 132 | NYSE | G | Mon, Aug 2, 2021 | 50.00 | 50.21 | 49.35 | 49.48 | 131 | NYSE | G | Fri, Jul 30, 2021 | 49.61 | 50.17 | 49.61 | 49.81 | 130 | NYSE | G | Thu, Jul 29, 2021 | 49.48 | 50.13 | 49.43 | 49.81 | 129 | NYSE | G | Wed, Jul 28, 2021 | 49.34 | 49.48 | 48.81 | 49.11 | 128 | NYSE | G | Tue, Jul 27, 2021 | 49.31 | 49.60 | 49.05 | 49.24 | 127 | NYSE | G | Mon, Jul 26, 2021 | 49.68 | 49.83 | 49.21 | 49.51 | 126 | NYSE | G | Fri, Jul 23, 2021 | 49.07 | 49.63 | 49.01 | 49.61 | 125 | NYSE | G | Thu, Jul 22, 2021 | 48.90 | 48.92 | 48.41 | 48.70 | 124 | NYSE | G | Wed, Jul 21, 2021 | 48.27 | 48.85 | 48.20 | 48.73 | 123 | NYSE | G | Tue, Jul 20, 2021 | 46.99 | 48.52 | 46.88 | 48.16 | 122 | NYSE | G | Mon, Jul 19, 2021 | 47.29 | 47.82 | 46.65 | 46.86 | 121 | NYSE | G | Fri, Jul 16, 2021 | 47.89 | 48.27 | 47.80 | 47.94 | 120 | NYSE | G | Thu, Jul 15, 2021 | 47.63 | 47.86 | 47.36 | 47.58 | 119 | NYSE | G | Wed, Jul 14, 2021 | 48.05 | 48.32 | 47.52 | 47.77 | 118 | NYSE | G | Tue, Jul 13, 2021 | 47.10 | 47.77 | 47.05 | 47.73 | 117 | NYSE | G | Mon, Jul 12, 2021 | 47.25 | 47.38 | 47.03 | 47.25 | 116 | NYSE | G | Fri, Jul 9, 2021 | 47.34 | 47.71 | 47.20 | 47.55 | 115 | NYSE | G | Thu, Jul 8, 2021 | 46.30 | 47.25 | 46.21 | 47.00 | 114 | NYSE | G | Wed, Jul 7, 2021 | 46.61 | 47.01 | 46.18 | 47.00 | 113 | NYSE | G | Tue, Jul 6, 2021 | 46.03 | 46.71 | 45.76 | 46.54 | 112 | NYSE | G | Fri, Jul 2, 2021 | 46.00 | 46.16 | 45.73 | 46.07 | 111 | NYSE | G | Thu, Jul 1, 2021 | 45.51 | 45.89 | 45.44 | 45.73 | 110 | NYSE | G | Wed, Jun 30, 2021 | 45.39 | 45.49 | 45.07 | 45.43 | 109 | NYSE | G | Tue, Jun 29, 2021 | 45.45 | 45.92 | 45.13 | 45.43 | 108 | NYSE | G | Mon, Jun 28, 2021 | 46.03 | 46.08 | 45.19 | 45.37 | 107 | NYSE | G | Fri, Jun 25, 2021 | 45.33 | 45.95 | 45.26 | 45.82 | 106 | NYSE | G | Thu, Jun 24, 2021 | 45.54 | 45.66 | 45.04 | 45.24 | 105 | NYSE | G | Wed, Jun 23, 2021 | 45.48 | 45.65 | 45.02 | 45.03 | 104 | NYSE | G | Tue, Jun 22, 2021 | 45.39 | 45.70 | 45.16 | 45.55 | 103 | NYSE | G | Mon, Jun 21, 2021 | 44.80 | 45.55 | 44.68 | 45.35 | 102 | NYSE | G | Fri, Jun 18, 2021 | 44.57 | 44.84 | 44.38 | 44.47 | 101 | NYSE | G | Thu, Jun 17, 2021 | 44.91 | 45.17 | 44.63 | 44.95 | 100 | NYSE | G | Wed, Jun 16, 2021 | 45.38 | 45.44 | 44.83 | 45.17 | 99 | NYSE | G | Tue, Jun 15, 2021 | 45.73 | 45.82 | 45.22 | 45.29 | 98 | NYSE | G | Mon, Jun 14, 2021 | 45.90 | 45.92 | 45.58 | 45.78 | 97 | NYSE | G | Fri, Jun 11, 2021 | 45.54 | 45.90 | 45.46 | 45.90 | 96 | NYSE | G | Thu, Jun 10, 2021 | 45.63 | 45.72 | 45.29 | 45.29 | 95 | NYSE | G | Wed, Jun 9, 2021 | 46.03 | 46.04 | 45.56 | 45.48 | 94 | NYSE | G | Tue, Jun 8, 2021 | 45.80 | 45.94 | 45.61 | 45.84 | 93 | NYSE | G | Mon, Jun 7, 2021 | 46.14 | 46.22 | 45.61 | 45.75 | 92 | NYSE | G | Fri, Jun 4, 2021 | 46.01 | 46.29 | 45.75 | 46.12 | 91 | NYSE | G | Thu, Jun 3, 2021 | 45.94 | 45.94 | 45.66 | 45.77 | 90 | NYSE | G | Wed, Jun 2, 2021 | 45.96 | 46.36 | 45.85 | 46.21 | 89 | NYSE | G | Tue, Jun 1, 2021 | 46.00 | 46.02 | 45.61 | 45.85 | 88 | NYSE | G | Fri, May 28, 2021 | 45.50 | 45.85 | 45.33 | 45.74 | 87 | NYSE | G | Thu, May 27, 2021 | 45.06 | 45.69 | 44.95 | 45.22 | 86 | NYSE | G | Wed, May 26, 2021 | 44.79 | 45.02 | 44.75 | 45.00 | 85 | NYSE | G | Tue, May 25, 2021 | 44.37 | 44.77 | 44.19 | 44.70 | 84 | NYSE | G | Mon, May 24, 2021 | 44.28 | 44.61 | 44.22 | 44.40 | 83 | NYSE | G | Fri, May 21, 2021 | 44.30 | 44.67 | 43.98 | 44.12 | 82 | NYSE | G | Thu, May 20, 2021 | 43.83 | 44.42 | 43.74 | 44.26 | 81 | NYSE | G | Wed, May 19, 2021 | 43.22 | 43.66 | 42.96 | 43.65 | 80 | NYSE | G | Tue, May 18, 2021 | 44.34 | 44.55 | 43.74 | 43.77 | 79 | NYSE | G | Mon, May 17, 2021 | 44.42 | 44.51 | 44.06 | 44.34 | 78 | NYSE | G | Fri, May 14, 2021 | 44.64 | 44.82 | 44.40 | 44.65 | 77 | NYSE | G | Thu, May 13, 2021 | 43.84 | 44.69 | 43.76 | 44.51 | 76 | NYSE | G | Wed, May 12, 2021 | 44.96 | 45.11 | 43.47 | 43.54 | 75 | NYSE | G | Tue, May 11, 2021 | 46.35 | 46.43 | 44.89 | 45.35 | 74 | NYSE | G | Mon, May 10, 2021 | 47.25 | 47.39 | 46.74 | 46.88 | 73 | NYSE | G | Fri, May 7, 2021 | 47.11 | 47.70 | 46.77 | 47.13 | 72 | NYSE | G | Thu, May 6, 2021 | 47.17 | 47.49 | 46.47 | 47.08 | 71 | NYSE | G | Wed, May 5, 2021 | 47.25 | 47.30 | 46.70 | 47.17 | 70 | NYSE | G | Tue, May 4, 2021 | 47.26 | 47.67 | 46.85 | 47.09 | 69 | NYSE | G | Mon, May 3, 2021 | 47.63 | 47.92 | 47.32 | 47.65 | 68 | NYSE | G | Fri, Apr 30, 2021 | 48.00 | 48.35 | 47.27 | 47.53 | 67 | NYSE | G | Thu, Apr 29, 2021 | 47.58 | 48.72 | 47.58 | 48.39 | 66 | NYSE | G | Wed, Apr 28, 2021 | 49.00 | 49.00 | 47.61 | 47.67 | 65 | NYSE | G | Tue, Apr 27, 2021 | 44.98 | 45.21 | 44.67 | 45.03 | 64 | NYSE | G | Mon, Apr 26, 2021 | 45.27 | 45.27 | 44.87 | 44.90 | 63 | NYSE | G | Fri, Apr 23, 2021 | 44.88 | 45.12 | 44.78 | 45.10 | 62 | NYSE | G | Thu, Apr 22, 2021 | 44.68 | 45.19 | 44.55 | 44.85 | 61 | NYSE | G | Wed, Apr 21, 2021 | 44.91 | 45.09 | 44.77 | 44.78 | 60 | NYSE | G | Tue, Apr 20, 2021 | 44.17 | 44.81 | 44.17 | 44.72 | 59 | NYSE | G | Mon, Apr 19, 2021 | 44.72 | 44.94 | 44.33 | 44.52 | 58 | NYSE | G | Fri, Apr 16, 2021 | 44.83 | 45.21 | 44.65 | 44.73 | 57 | NYSE | G | Thu, Apr 15, 2021 | 44.65 | 44.96 | 44.43 | 44.56 | 56 | NYSE | G | Wed, Apr 14, 2021 | 44.22 | 44.76 | 44.22 | 44.41 | 55 | NYSE | G | Tue, Apr 13, 2021 | 44.58 | 44.79 | 44.29 | 44.39 | 54 | NYSE | G | Mon, Apr 12, 2021 | 44.29 | 44.69 | 44.28 | 44.64 | 53 | NYSE | G | Fri, Apr 9, 2021 | 44.27 | 44.66 | 44.23 | 44.44 | 52 | NYSE | G | Thu, Apr 8, 2021 | 44.13 | 44.60 | 44.04 | 44.24 | 51 | NYSE | G | Wed, Apr 7, 2021 | 44.46 | 44.77 | 43.95 | 44.00 | 50 | NYSE | G | Tue, Apr 6, 2021 | 43.78 | 44.41 | 43.78 | 44.28 | 49 | NYSE | G | Mon, Apr 5, 2021 | 43.63 | 44.19 | 43.43 | 43.99 | 48 | NYSE | G | Thu, Apr 1, 2021 | 43.16 | 43.64 | 42.91 | 43.20 | 47 | NYSE | G | Wed, Mar 31, 2021 | 44.07 | 44.33 | 42.77 | 42.82 | 46 | NYSE | G | Tue, Mar 30, 2021 | 44.08 | 44.36 | 43.49 | 44.03 | 45 | NYSE | G | Mon, Mar 29, 2021 | 44.53 | 44.83 | 44.04 | 44.26 | 44 | NYSE | G | Fri, Mar 26, 2021 | 43.56 | 44.71 | 43.55 | 44.64 | 43 | NYSE | G | Thu, Mar 25, 2021 | 43.17 | 43.60 | 42.56 | 43.44 | 42 | NYSE | G | Wed, Mar 24, 2021 | 42.92 | 43.89 | 42.92 | 43.38 | 41 | NYSE | G | Tue, Mar 23, 2021 | 43.16 | 43.38 | 42.62 | 42.86 | 40 | NYSE | G | Mon, Mar 22, 2021 | 42.64 | 43.48 | 42.50 | 43.21 | 39 | NYSE | G | Fri, Mar 19, 2021 | 42.97 | 43.11 | 42.54 | 42.71 | 38 | NYSE | G | Thu, Mar 18, 2021 | 42.93 | 43.43 | 42.68 | 42.82 | 37 | NYSE | G | Wed, Mar 17, 2021 | 42.91 | 43.26 | 42.53 | 43.26 | 36 | NYSE | G | Tue, Mar 16, 2021 | 43.32 | 43.49 | 42.92 | 43.11 | 35 | NYSE | G | Mon, Mar 15, 2021 | 42.82 | 43.44 | 42.67 | 43.30 | 34 | NYSE | G | Fri, Mar 12, 2021 | 42.45 | 42.95 | 42.19 | 42.90 | 33 | NYSE | G | Thu, Mar 11, 2021 | 42.79 | 43.09 | 42.49 | 42.74 | 32 | NYSE | G | Wed, Mar 10, 2021 | 41.93 | 42.69 | 41.61 | 42.49 | 31 | NYSE | G | Tue, Mar 9, 2021 | 41.72 | 42.63 | 41.55 | 41.77 | 30 | NYSE | G | Mon, Mar 8, 2021 | 41.27 | 42.18 | 41.09 | 41.34 | 29 | NYSE | G | Fri, Mar 5, 2021 | 40.45 | 41.45 | 39.61 | 41.41 | 28 | NYSE | G | Thu, Mar 4, 2021 | 40.60 | 40.97 | 39.32 | 39.97 | 27 | NYSE | G | Wed, Mar 3, 2021 | 41.69 | 41.70 | 40.56 | 40.58 | 26 | NYSE | G | Tue, Mar 2, 2021 | 40.54 | 41.90 | 40.54 | 41.74 | 25 | NYSE | G | Mon, Mar 1, 2021 | 40.95 | 41.34 | 40.68 | 40.76 | 24 | NYSE | G | Fri, Feb 26, 2021 | 41.54 | 41.76 | 40.21 | 40.44 | 23 | NYSE | G | Thu, Feb 25, 2021 | 41.05 | 41.71 | 40.78 | 41.40 | 22 | NYSE | G | Wed, Feb 24, 2021 | 40.34 | 41.70 | 40.28 | 41.33 | 21 | NYSE | G | Tue, Feb 23, 2021 | 39.77 | 40.62 | 39.68 | 40.27 | 20 | NYSE | G | Mon, Feb 22, 2021 | 39.27 | 40.21 | 39.04 | 39.83 | 19 | NYSE | G | Fri, Feb 19, 2021 | 40.17 | 40.27 | 39.58 | 39.66 | 18 | NYSE | G | Thu, Feb 18, 2021 | 40.16 | 40.69 | 40.07 | 40.10 | 17 | NYSE | G | Wed, Feb 17, 2021 | 40.70 | 41.00 | 40.46 | 40.48 | 16 | NYSE | G | Tue, Feb 16, 2021 | 42.10 | 42.22 | 41.04 | 41.05 | 15 | NYSE | G | Fri, Feb 12, 2021 | 41.81 | 42.29 | 41.63 | 42.08 | 14 | NYSE | G | Thu, Feb 11, 2021 | 42.43 | 43.40 | 41.75 | 42.02 | 13 | NYSE | G | Wed, Feb 10, 2021 | 42.64 | 43.00 | 41.45 | 42.27 | 12 | NYSE | G | Tue, Feb 9, 2021 | 42.13 | 43.94 | 41.78 | 43.57 | 11 | NYSE | G | Mon, Feb 8, 2021 | 41.16 | 42.07 | 41.07 | 42.04 | 10 | NYSE | G | Fri, Feb 5, 2021 | 40.96 | 41.24 | 40.69 | 41.05 | 9 | NYSE | G | Thu, Feb 4, 2021 | 40.25 | 40.74 | 40.09 | 40.54 | 8 | NYSE | G | Wed, Feb 3, 2021 | 40.17 | 40.48 | 39.79 | 40.03 | 7 | NYSE | G | Tue, Feb 2, 2021 | 39.79 | 40.49 | 39.67 | 40.19 | 6 | NYSE | G | Mon, Feb 1, 2021 | 38.59 | 39.53 | 38.59 | 39.20 | 5 | NYSE | G | Fri, Jan 29, 2021 | 39.74 | 39.75 | 38.28 | 38.28 | 4 | NYSE | G | Thu, Jan 28, 2021 | 38.83 | 40.01 | 38.72 | 39.88 | 3 | NYSE | G | Wed, Jan 27, 2021 | 40.00 | 40.08 | 38.45 | 38.45 | 2 | NYSE | G | Tue, Jan 26, 2021 | 41.03 | 41.13 | 40.60 | 40.69 | 1 | NYSE | G | Mon, Jan 25, 2021 | 41.41 | 41.50 | 40.86 | 40.94 |
---|---|---|---|---|---|---|---|
# | Exchange | Symbol | Date | Open | High | Low | Close |
Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?
Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.
Sign up through this link and explore the endless possibilities to save and earn cash back!
Check out the Symbol Surfing blog to learn about investing.