Goldman Sachs Future Consumer Equity ETF (GBUY) Exchange: NYSE ARCA
Data as of April 19, 2024
$31.52 ($0.07) 0.22%
Goldman Sachs Future Consumer Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Future Consumer Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $31.46 |
| Previous Close | $31.52 |
| High | $31.52 |
| Low | $31.39 |
| Adjusted Open | $31.46 |
| Previous Adjusted Close | $31.52 |
| Adjusted High | $31.52 |
| Adjusted Low | $31.39 |
About Goldman Sachs Future Consumer Equity ETF (GBUY)
The Fund invests, under normal circumstances, at least 80% of its net assets plus any borrowings for investment purposes (measured at the time of purchase) (“Net Assets”) in equity investments in U.S. and non-U.S. companies.Equity investments may include common stock, preferred stock, warrants and other rights to acquire stock, American depositary receipts (“ADRs”), European depositary receipts (“EDRs”), and global depositary receipts (“GDRs”), underlying funds (including exchange-traded funds (“ETFs”)), and futures, forwards, options and other instruments with similar economic exposures. The Fund may invest in companies that only recently began to trade publicly. The Fund may invest in underlying ETFs, exchange-traded products (“ETPs”) and/or money market funds, including those that currently exist or that may become available for investment in the future for which Goldman Sachs Asset Management, L.P. (“GSAM” or the “Investment Adviser”) or an affiliate now or in the future acts as investment adviser or principal underwriter. The Fund may also invest in unaffiliated ETFs, ETPs and/or money market funds.The Fund generally intends to invest in companies that the Investment Adviser believes are aligned with key themes associated with the different and evolving priorities and spending habits of younger consumers, which include, but are not limited to, the increased adoption of technology and their different lifestyle preferences and values (the “Key Themes”).The Key Themes currently are:Technology-Enabled Consumption: represents companies that, in the Investment Adviser’s view, provide or help create products, services or technologies in areas including, but not limited to, the connected world, social media, ecommerce, entertainment and gaming, fintech, mobility, and the digital workforce.Lifestyle and Values: represents companies that, in the Investment Adviser’s view, provide or help create products, services or technologies in areas including, but not limited to, sustainable living, experiences, education, health & wellness, childcare and luxury.The Key Themes and related areas of investment may change over time at the sole discretion of the Investment Adviser without prior notice to shareholders. In addition, the Fund is permitted to make investments that are not aligned with the Key Themes. In selecting investments, the Investment Adviser will not seek to allocate a specified portion of the Fund’s portfolio to each particular Key Theme, and the allocation of the Fund’s investments across the Key Themes will vary over time in the Investment Adviser’s sole discretion. The Fund may not allocate its investments to each Key Theme at all times and an investment may be aligned with multiple Key Themes at the same time.The Investment Adviser’s belief may be informed by, among other things, company disclosure, third-party research, engagement with the companies, or subjective criteria including the Investment Adviser’s own research, expectations, or opinions. A company in which the Fund invests may not currently or in the future derive any revenue from its association with the different and evolving priorities and spending habits of younger consumers.The Investment Adviser employs a fundamental investment process that may integrate environmental, social and governance (“ESG”) factors with traditional fundamental factors. No one factor or consideration is determinative in the stock selection process.The Fund intends to have investments economically tied to at least three countries, including the United States, and may invest in the securities of issuers economically tied to emerging market countries. The Fund may invest without restriction as to company capitalization and may invest significantly in small- and mid-capitalization companies.The Fund concentrates its investments (i.e., holds more than 25% of its total assets) in the group of industries that comprise the consumer discretionary, communication services and information technology sectors.THE FUND IS NON-DIVERSIFIED UNDER THE INVESTMENT COMPANY ACT OF 1940, AS AMENDED (THE “INVESTMENT COMPANY ACT”), AND MAY INVEST A LARGER PERCENTAGE OF ITS ASSETS IN FEWER ISSUERS THAN DIVERSIFIED FUNDS.The Fund is an actively managed ETF, which is a fund that trades like other publicly-traded securities. The Fund is not an index fund and does not seek to replicate the performance of a specified index.
Invest in Goldman Sachs Future Consumer Equity ETF (GBUY)
Historical Stock Data for Goldman Sachs Future Consumer Equity ETF (GBUY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | $31.46 | $31.52 | $31.39 | $31.52 | $31.52 | 1,034,763 |
| 2024-04-08 | $31.55 | $31.55 | $31.45 | $31.45 | $31.45 | 10,242 |
| 2024-04-05 | $31.16 | $31.55 | $31.16 | $31.48 | $31.48 | 3,760 |
| 2024-04-04 | $31.75 | $31.78 | $31.14 | $31.14 | $31.14 | 4,282 |
| 2024-04-03 | $31.11 | $31.65 | $31.11 | $31.46 | $31.46 | 9,820 |
| 2024-04-02 | $31.45 | $31.64 | $31.45 | $31.63 | $31.63 | 5,910 |
| 2024-04-01 | $31.73 | $31.84 | $31.62 | $31.68 | $31.68 | 12,215 |
| 2024-03-28 | $31.73 | $31.75 | $31.67 | $31.70 | $31.70 | 5,145 |
| 2024-03-27 | $31.52 | $31.72 | $31.52 | $31.72 | $31.72 | 6,025 |
| 2024-03-26 | $31.63 | $31.71 | $31.52 | $31.52 | $31.52 | 5,208 |
| 2024-03-25 | $31.65 | $31.65 | $31.56 | $31.56 | $31.56 | 4,748 |
| 2024-03-22 | $31.47 | $31.59 | $31.43 | $31.57 | $31.57 | 5,141 |
| 2024-03-21 | $31.77 | $31.87 | $31.64 | $31.64 | $31.64 | 5,094 |
| 2024-03-20 | $31.29 | $31.69 | $31.29 | $31.68 | $31.68 | 3,563 |
| 2024-03-19 | $31.11 | $31.35 | $31.11 | $31.35 | $31.35 | 8,469 |
| 2024-03-18 | $31.43 | $31.45 | $31.20 | $31.32 | $31.32 | 6,666 |
| 2024-03-15 | $31.20 | $31.28 | $31.12 | $31.14 | $31.14 | 5,471 |
| 2024-03-14 | $31.57 | $31.69 | $30.43 | $31.44 | $31.44 | 9,287 |
| 2024-03-13 | $31.63 | $31.70 | $31.57 | $31.57 | $31.57 | 6,559 |
| 2024-03-12 | $31.50 | $31.59 | $31.48 | $31.57 | $31.57 | 5,362 |
| 2024-03-11 | $31.12 | $31.23 | $31.12 | $31.12 | $31.12 | 6,042 |
| 2024-03-08 | $31.36 | $31.65 | $31.15 | $31.15 | $31.15 | 4,557 |
| 2024-03-07 | $31.07 | $31.33 | $31.07 | $31.31 | $31.31 | 12,407 |
| 2024-03-06 | $30.96 | $30.98 | $30.86 | $30.92 | $30.92 | 15,992 |
| 2024-03-05 | $30.72 | $30.73 | $30.51 | $30.64 | $30.64 | 10,808 |
| 2024-03-04 | $31.05 | $31.14 | $30.99 | $31.03 | $31.03 | 11,401 |
| 2024-03-01 | $30.79 | $31.07 | $30.79 | $31.04 | $31.04 | 4,514 |
| 2024-02-29 | $30.72 | $30.78 | $30.37 | $30.76 | $30.76 | 9,158 |
| 2024-02-28 | $30.09 | $30.51 | $30.09 | $30.43 | $30.43 | 9,291 |
| 2024-02-27 | $30.53 | $30.68 | $30.53 | $30.66 | $30.66 | 13,478 |
| 2024-02-26 | $30.61 | $30.61 | $30.44 | $30.45 | $30.45 | 7,330 |
| 2024-02-23 | $30.62 | $30.75 | $30.51 | $30.63 | $30.63 | 4,755 |
| 2024-02-22 | $30.48 | $30.71 | $30.40 | $30.69 | $30.69 | 7,900 |
| 2024-02-21 | $29.85 | $29.90 | $29.74 | $29.90 | $29.90 | 7,023 |
| 2024-02-20 | $29.94 | $30.10 | $29.74 | $29.87 | $29.87 | 18,613 |
| 2024-02-16 | $30.31 | $30.31 | $30.09 | $30.14 | $30.14 | 5,257 |
| 2024-02-15 | $30.12 | $30.43 | $30.12 | $30.35 | $30.35 | 5,099 |
| 2024-02-14 | $29.44 | $30.12 | $29.44 | $30.10 | $30.10 | 6,998 |
| 2024-02-13 | $29.53 | $29.74 | $29.45 | $29.56 | $29.56 | 10,772 |
| 2024-02-12 | $30.29 | $30.33 | $30.14 | $30.19 | $30.19 | 6,099 |
| 2024-02-09 | $30.05 | $30.11 | $30.05 | $30.07 | $30.07 | 11,780 |
| 2024-02-08 | $29.47 | $29.86 | $29.47 | $29.80 | $29.80 | 10,965 |
| 2024-02-07 | $29.29 | $29.55 | $29.29 | $29.50 | $29.50 | 9,290 |
| 2024-02-06 | $29.12 | $29.22 | $29.12 | $29.22 | $29.22 | 9,058 |
| 2024-02-05 | $29.29 | $29.29 | $29.02 | $29.14 | $29.14 | 9,617 |
| 2024-02-02 | $28.92 | $29.21 | $28.63 | $29.18 | $29.18 | 16,145 |
| 2024-02-01 | $28.47 | $28.61 | $28.44 | $28.58 | $28.58 | 7,306 |
| 2024-01-31 | $28.38 | $28.54 | $28.14 | $28.15 | $28.15 | 8,957 |
| 2024-01-30 | $28.69 | $28.73 | $28.65 | $28.68 | $28.68 | 29,598 |
| 2024-01-29 | $28.56 | $28.85 | $28.56 | $28.84 | $28.84 | 7,953 |
| 2024-01-26 | $28.70 | $28.70 | $28.62 | $28.64 | $28.64 | 6,052 |
| 2024-01-25 | $28.46 | $28.49 | $28.38 | $28.49 | $28.49 | 4,290 |
| 2024-01-24 | $28.42 | $28.45 | $28.30 | $28.30 | $28.30 | 13,480 |
| 2024-01-23 | $28.03 | $28.10 | $27.99 | $28.10 | $28.10 | 21,883 |
| 2024-01-22 | $27.96 | $27.96 | $27.91 | $27.94 | $27.94 | 4,084 |
| 2024-01-19 | $27.74 | $28.02 | $26.40 | $28.01 | $28.01 | 6,384 |
| 2024-01-18 | $27.52 | $27.69 | $27.52 | $27.69 | $27.69 | 2,775 |
| 2024-01-17 | $27.21 | $27.39 | $27.20 | $27.39 | $27.39 | 12,834 |
| 2024-01-16 | $27.60 | $27.78 | $27.53 | $27.57 | $27.57 | 5,272 |
| 2024-01-12 | $27.98 | $27.98 | $27.84 | $27.89 | $27.89 | 7,602 |
| 2024-01-11 | $27.67 | $27.87 | $27.64 | $27.87 | $27.87 | 7,154 |
| 2024-01-10 | $27.55 | $27.84 | $27.55 | $27.80 | $27.80 | 19,584 |
| 2024-01-09 | $27.66 | $27.66 | $27.52 | $27.59 | $27.59 | 12,103 |
| 2024-01-08 | $27.42 | $27.65 | $27.42 | $27.62 | $27.62 | 8,537 |
| 2024-01-05 | $27.22 | $27.36 | $27.15 | $27.21 | $27.21 | 8,285 |
| 2024-01-04 | $27.11 | $27.31 | $27.11 | $27.13 | $27.13 | 7,238 |
| 2024-01-03 | $27.32 | $27.44 | $27.18 | $27.28 | $27.28 | 4,494 |
| 2024-01-02 | $27.70 | $27.70 | $27.53 | $27.61 | $27.61 | 6,966 |
| 2023-12-29 | $28.27 | $28.28 | $28.06 | $28.10 | $28.10 | 12,304 |
| 2023-12-28 | $28.21 | $28.25 | $27.93 | $28.08 | $28.08 | 16,817 |
| 2023-12-27 | $28.04 | $28.08 | $27.87 | $28.05 | $28.05 | 5,609 |
| 2023-12-26 | $27.99 | $28.07 | $27.97 | $27.98 | $27.98 | 8,874 |
| 2023-12-22 | $27.99 | $28.07 | $27.98 | $27.98 | $27.86 | 11,458 |
| 2023-12-21 | $28.28 | $29.00 | $28.10 | $28.32 | $28.19 | 11,914 |
| 2023-12-20 | $28.39 | $28.40 | $26.67 | $27.92 | $27.79 | 10,134 |
| 2023-12-19 | $28.28 | $28.32 | $28.25 | $28.32 | $28.19 | 10,888 |
| 2023-12-18 | $27.77 | $28.13 | $27.56 | $28.08 | $27.95 | 21,423 |
| 2023-12-15 | $28.00 | $28.09 | $27.79 | $27.89 | $27.89 | 6,271 |
| 2023-12-14 | $28.08 | $28.16 | $27.89 | $28.03 | $28.03 | 7,467 |
| 2023-12-13 | $27.45 | $27.78 | $27.40 | $27.77 | $27.77 | 7,782 |
| 2023-12-12 | $27.32 | $27.55 | $27.32 | $27.50 | $27.50 | 8,097 |
| 2023-12-11 | $27.26 | $27.44 | $27.26 | $27.40 | $27.40 | 8,697 |
| 2023-12-08 | $27.17 | $27.42 | $27.17 | $27.36 | $27.36 | 9,277 |
| 2023-12-07 | $27.14 | $27.38 | $27.13 | $27.32 | $27.32 | 14,413 |
| 2023-12-06 | $27.15 | $27.15 | $26.93 | $26.94 | $26.94 | 8,282 |
| 2023-12-05 | $26.81 | $27.04 | $26.59 | $26.92 | $26.92 | 12,973 |
| 2023-12-04 | $26.98 | $27.01 | $26.88 | $26.98 | $26.98 | 6,384 |
| 2023-12-01 | $26.94 | $27.24 | $26.94 | $27.22 | $27.22 | 30,179 |
| 2023-11-30 | $26.97 | $27.02 | $26.89 | $27.02 | $27.02 | 4,925 |
| 2023-11-29 | $27.09 | $27.15 | $27.02 | $27.02 | $27.02 | 26,518 |
| 2023-11-28 | $26.97 | $27.15 | $26.97 | $27.14 | $27.14 | 12,256 |
| 2023-11-27 | $27.22 | $27.25 | $27.16 | $27.17 | $27.17 | 93,880 |
| 2023-11-24 | $27.13 | $27.25 | $27.13 | $27.21 | $27.21 | 4,314 |
| 2023-11-22 | $27.25 | $27.45 | $27.25 | $27.36 | $27.36 | 3,333 |
| 2023-11-21 | $27.09 | $27.17 | $27.07 | $27.17 | $27.17 | 5,977 |
| 2023-11-20 | $27.11 | $27.34 | $27.11 | $27.25 | $27.25 | 9,447 |
| 2023-11-17 | $26.97 | $27.01 | $26.97 | $27.01 | $27.01 | 3,195 |
| 2023-11-16 | $26.85 | $27.00 | $26.85 | $26.95 | $26.95 | 6,288 |
| 2023-11-15 | $27.10 | $27.13 | $27.00 | $27.07 | $27.07 | 6,002 |
| 2023-11-14 | $26.85 | $26.99 | $26.84 | $26.96 | $26.96 | 10,336 |
| 2023-11-13 | $26.36 | $26.43 | $26.33 | $26.36 | $26.36 | 8,066 |
| 2023-11-10 | $26.08 | $26.41 | $26.08 | $26.37 | $26.37 | 13,386 |
| 2023-11-09 | $26.40 | $26.40 | $26.18 | $26.18 | $26.18 | 3,468 |
| 2023-11-08 | $26.31 | $26.31 | $26.24 | $26.29 | $26.29 | 5,579 |
| 2023-11-07 | $26.06 | $26.34 | $26.06 | $26.33 | $26.33 | 6,615 |
| 2023-11-06 | $26.08 | $26.22 | $26.06 | $26.18 | $26.18 | 7,654 |
| 2023-11-03 | $25.94 | $26.28 | $25.76 | $26.24 | $26.24 | 24,478 |
| 2023-11-02 | $25.49 | $25.69 | $25.49 | $25.65 | $25.65 | 12,267 |
| 2023-11-01 | $24.85 | $25.13 | $24.85 | $25.13 | $25.13 | 9,399 |
| 2023-10-31 | $24.81 | $24.87 | $24.63 | $24.86 | $24.86 | 7,316 |
| 2023-10-30 | $24.67 | $24.79 | $24.56 | $24.74 | $24.74 | 4,597 |
| 2023-10-27 | $24.41 | $24.46 | $24.31 | $24.32 | $24.32 | 6,251 |
| 2023-10-26 | $24.40 | $24.41 | $24.20 | $24.30 | $24.30 | 6,583 |
| 2023-10-25 | $24.85 | $24.85 | $24.49 | $24.52 | $24.52 | 11,831 |
| 2023-10-24 | $25.16 | $25.19 | $25.03 | $25.18 | $25.18 | 6,864 |
| 2023-10-23 | $24.53 | $24.96 | $24.53 | $24.83 | $24.83 | 6,824 |
| 2023-10-20 | $24.69 | $24.84 | $24.69 | $24.72 | $24.72 | 5,121 |
| 2023-10-19 | $25.26 | $25.30 | $25.03 | $25.04 | $25.04 | 4,113 |
| 2023-10-18 | $25.43 | $25.43 | $25.14 | $25.22 | $25.22 | 6,889 |
| 2023-10-17 | $25.46 | $25.82 | $25.45 | $25.65 | $25.65 | 15,185 |
| 2023-10-16 | $25.46 | $25.81 | $25.46 | $25.81 | $25.81 | 3,986 |
| 2023-10-13 | $25.80 | $25.80 | $25.46 | $25.50 | $25.50 | 616,655 |
| 2023-10-12 | $25.98 | $26.13 | $25.69 | $25.74 | $25.74 | 6,208 |
| 2023-10-11 | $25.94 | $26.03 | $25.90 | $26.03 | $26.03 | 5,980 |
| 2023-10-10 | $25.80 | $25.83 | $25.77 | $25.77 | $25.77 | 1,746 |
| 2023-10-09 | $25.27 | $25.52 | $25.27 | $25.49 | $25.49 | 3,318 |
| 2023-10-06 | $25.19 | $25.59 | $25.06 | $25.54 | $25.54 | 5,718 |
| 2023-10-05 | $25.15 | $25.20 | $25.15 | $25.18 | $25.18 | 4,366 |
| 2023-10-04 | $25.04 | $25.10 | $24.98 | $25.08 | $25.08 | 4,378 |
| 2023-10-03 | $24.88 | $24.91 | $24.81 | $24.90 | $24.90 | 5,184 |
| 2023-10-02 | $25.29 | $25.29 | $25.15 | $25.28 | $25.28 | 4,087 |
| 2023-09-29 | $25.55 | $25.77 | $25.28 | $25.30 | $25.30 | 6,206 |
| 2023-09-28 | $24.89 | $25.18 | $24.83 | $25.10 | $25.10 | 8,737 |
| 2023-09-27 | $25.06 | $25.06 | $24.73 | $24.93 | $24.93 | 6,138 |
| 2023-09-26 | $25.21 | $25.22 | $24.99 | $25.03 | $25.03 | 4,477 |
| 2023-09-25 | $25.25 | $25.53 | $25.25 | $25.51 | $25.51 | 10,309 |
| 2023-09-22 | $25.61 | $25.64 | $25.46 | $25.51 | $25.51 | 7,340 |
| 2023-09-21 | $25.63 | $25.70 | $25.42 | $25.42 | $25.42 | 8,152 |
| 2023-09-20 | $26.33 | $26.33 | $26.00 | $26.00 | $26.00 | 4,158 |
| 2023-09-19 | $26.15 | $26.28 | $26.07 | $26.23 | $26.23 | 6,932 |
| 2023-09-18 | $26.42 | $26.42 | $26.36 | $26.36 | $26.36 | 5,343 |
| 2023-09-15 | $26.60 | $26.65 | $26.50 | $26.50 | $26.50 | 6,623 |
| 2023-09-14 | $26.63 | $26.80 | $26.63 | $26.80 | $26.80 | 3,983 |
| 2023-09-13 | $26.41 | $26.73 | $26.41 | $26.55 | $26.55 | 4,164 |
| 2023-09-12 | $26.52 | $26.69 | $26.46 | $26.48 | $26.48 | 3,181 |
| 2023-09-11 | $26.63 | $26.75 | $26.55 | $26.68 | $26.68 | 9,176 |
| 2023-09-08 | $26.55 | $26.56 | $26.37 | $26.51 | $26.51 | 3,390 |
| 2023-09-07 | $26.42 | $26.69 | $26.38 | $26.49 | $26.49 | 9,781 |
| 2023-09-06 | $26.77 | $26.77 | $26.47 | $26.59 | $26.59 | 7,051 |
| 2023-09-05 | $26.86 | $27.15 | $26.82 | $26.98 | $26.98 | 3,249 |
| 2023-09-01 | $27.28 | $27.41 | $27.16 | $27.19 | $27.19 | 8,242 |
| 2023-08-31 | $27.19 | $27.25 | $27.19 | $27.20 | $27.20 | 3,098 |
| 2023-08-30 | $27.33 | $27.33 | $27.25 | $27.25 | $27.25 | 2,926 |
| 2023-08-29 | $27.04 | $27.30 | $27.04 | $27.28 | $27.28 | 4,242 |
| 2023-08-28 | $26.65 | $26.76 | $26.64 | $26.74 | $26.74 | 3,859 |
| 2023-08-25 | $26.53 | $26.58 | $26.32 | $26.54 | $26.54 | 23,383 |
| 2023-08-24 | $26.92 | $26.92 | $26.50 | $26.50 | $26.50 | 3,391 |
| 2023-08-23 | $26.74 | $26.85 | $26.73 | $26.85 | $26.85 | 6,471 |
| 2023-08-22 | $26.72 | $26.72 | $26.48 | $26.51 | $26.51 | 4,887 |
| 2023-08-21 | $26.54 | $26.75 | $26.43 | $26.64 | $26.64 | 4,926 |
| 2023-08-18 | $26.34 | $26.66 | $26.34 | $26.49 | $26.49 | 9,229 |
| 2023-08-17 | $26.89 | $26.94 | $26.67 | $26.70 | $26.70 | 2,289 |
| 2023-08-16 | $27.20 | $27.33 | $27.00 | $27.00 | $27.00 | 6,133 |
| 2023-08-15 | $27.35 | $27.46 | $27.31 | $27.31 | $27.31 | 4,538 |
| 2023-08-14 | $27.50 | $27.77 | $27.50 | $27.73 | $27.73 | 14,646 |
| 2023-08-11 | $27.56 | $27.60 | $27.54 | $27.57 | $27.57 | 2,508 |
| 2023-08-10 | $28.06 | $28.06 | $27.85 | $27.88 | $27.88 | 4,456 |
| 2023-08-09 | $27.72 | $27.89 | $27.72 | $27.75 | $27.75 | 6,439 |
| 2023-08-08 | $27.72 | $27.93 | $27.72 | $27.93 | $27.93 | 3,355 |
| 2023-08-07 | $27.96 | $28.18 | $27.96 | $28.18 | $28.18 | 5,830 |
| 2023-08-04 | $28.23 | $28.23 | $27.85 | $27.85 | $27.85 | 3,067 |
| 2023-08-03 | $27.82 | $27.90 | $27.77 | $27.84 | $27.84 | 6,166 |
| 2023-08-02 | $28.20 | $28.20 | $27.75 | $27.85 | $27.85 | 6,642 |
| 2023-08-01 | $28.54 | $28.61 | $28.54 | $28.56 | $28.56 | 4,518 |
| 2023-07-31 | $28.80 | $28.88 | $28.78 | $28.79 | $28.79 | 3,278 |
| 2023-07-28 | $28.69 | $28.85 | $28.69 | $28.74 | $28.74 | 5,905 |
| 2023-07-27 | $28.78 | $28.81 | $28.37 | $28.37 | $28.37 | 4,220 |
| 2023-07-26 | $28.27 | $28.48 | $28.27 | $28.47 | $28.47 | 2,984 |
| 2023-07-25 | $28.34 | $28.44 | $28.32 | $28.32 | $28.32 | 2,348 |
| 2023-07-24 | $28.34 | $28.41 | $28.26 | $28.26 | $28.26 | 4,346 |
| 2023-07-21 | $28.16 | $28.31 | $28.16 | $28.25 | $28.25 | 3,200 |
| 2023-07-20 | $28.46 | $28.46 | $28.17 | $28.24 | $28.24 | 5,458 |
| 2023-07-19 | $28.69 | $28.71 | $28.58 | $28.62 | $28.62 | 7,775 |
| 2023-07-18 | $28.58 | $28.69 | $28.53 | $28.66 | $28.66 | 4,757 |
| 2023-07-17 | $28.59 | $28.75 | $28.59 | $28.71 | $28.71 | 7,242 |
| 2023-07-14 | $28.90 | $28.95 | $28.80 | $28.80 | $28.80 | 3,941 |
| 2023-07-13 | $28.77 | $29.03 | $28.77 | $28.99 | $28.99 | 394,454 |
| 2023-07-12 | $28.34 | $28.43 | $28.34 | $28.40 | $28.40 | 2,593 |
| 2023-07-11 | $27.83 | $27.93 | $27.82 | $27.93 | $27.93 | 2,310 |
| 2023-07-10 | $27.50 | $27.59 | $27.50 | $27.56 | $27.56 | 1,732 |
| 2023-07-07 | $27.56 | $27.72 | $27.55 | $27.55 | $27.55 | 1,223 |
| 2023-07-06 | $27.38 | $27.52 | $27.38 | $27.49 | $27.49 | 4,068 |
| 2023-07-05 | $27.96 | $27.96 | $27.87 | $27.94 | $27.94 | 1,959 |
| 2023-07-03 | $27.92 | $28.10 | $27.92 | $28.04 | $28.04 | 3,204 |
| 2023-06-30 | $27.95 | $28.04 | $27.92 | $27.97 | $27.97 | 7,471 |
| 2023-06-29 | $27.67 | $27.67 | $27.54 | $27.64 | $27.64 | 8,295 |
| 2023-06-28 | $27.59 | $27.78 | $27.57 | $27.70 | $27.70 | 3,806 |
| 2023-06-27 | $27.48 | $27.80 | $27.35 | $27.77 | $27.77 | 9,086 |
| 2023-06-26 | $27.46 | $27.56 | $27.27 | $27.27 | $27.27 | 2,021 |
| 2023-06-23 | $27.55 | $27.55 | $27.51 | $27.51 | $27.51 | 699 |
| 2023-06-22 | $27.58 | $27.73 | $27.58 | $27.72 | $27.72 | 1,644 |
| 2023-06-21 | $27.69 | $27.80 | $27.59 | $27.63 | $27.63 | 4,969 |
| 2023-06-20 | $27.79 | $27.97 | $27.79 | $27.80 | $27.80 | 5,277 |
| 2023-06-16 | $28.26 | $28.26 | $28.18 | $28.18 | $28.18 | 3,601 |
| 2023-06-15 | $27.97 | $28.41 | $27.97 | $28.29 | $28.29 | 5,204 |
| 2023-06-14 | $27.76 | $27.92 | $27.76 | $27.91 | $27.91 | 1,421 |
| 2023-06-13 | $27.62 | $27.74 | $27.62 | $27.69 | $27.69 | 1,606 |
| 2023-06-12 | $27.33 | $27.50 | $27.30 | $27.47 | $27.47 | 4,280 |
| 2023-06-09 | $27.23 | $27.29 | $27.20 | $27.20 | $27.20 | 4,096 |
| 2023-06-08 | $27.20 | $27.31 | $27.20 | $27.26 | $27.26 | 2,919 |
| 2023-06-07 | $27.22 | $27.29 | $27.06 | $27.06 | $27.06 | 3,758 |
| 2023-06-06 | $27.26 | $27.44 | $27.26 | $27.41 | $27.41 | 3,044 |
| 2023-06-05 | $27.17 | $27.32 | $27.13 | $27.24 | $27.24 | 1,996 |
| 2023-06-02 | $27.25 | $27.41 | $27.20 | $27.25 | $27.25 | 3,557 |
| 2023-06-01 | $26.55 | $26.99 | $26.55 | $26.91 | $26.91 | 3,294 |
| 2023-05-31 | $26.56 | $26.62 | $26.41 | $26.54 | $26.54 | 3,562 |
| 2023-05-30 | $26.81 | $26.86 | $26.72 | $26.76 | $26.76 | 2,058 |
| 2023-05-26 | $26.99 | $27.09 | $26.93 | $27.07 | $27.07 | 5,609 |
| 2023-05-25 | $26.83 | $26.83 | $26.67 | $26.71 | $26.71 | 5,347 |
| 2023-05-24 | $26.48 | $26.51 | $26.35 | $26.43 | $26.43 | 3,985 |
| 2023-05-23 | $26.89 | $26.93 | $26.66 | $26.66 | $26.66 | 104,741 |
| 2023-05-22 | $27.20 | $27.32 | $27.11 | $27.19 | $27.19 | 4,961 |
| 2023-05-19 | $27.18 | $27.18 | $26.98 | $27.07 | $27.07 | 5,321 |
| 2023-05-18 | $27.15 | $27.28 | $27.03 | $27.25 | $27.25 | 16,081 |
| 2023-05-17 | $26.87 | $27.19 | $26.82 | $27.15 | $27.15 | 4,552 |
| 2023-05-16 | $26.96 | $27.00 | $26.89 | $26.89 | $26.89 | 5,537 |
| 2023-05-15 | $26.87 | $27.15 | $26.87 | $27.10 | $27.10 | 5,083 |
| 2023-05-12 | $26.95 | $27.12 | $26.74 | $26.84 | $26.84 | 6,240 |
| 2023-05-11 | $26.77 | $26.99 | $26.77 | $26.95 | $26.95 | 5,001 |
| 2023-05-10 | $26.85 | $26.89 | $26.63 | $26.89 | $26.89 | 3,243 |
| 2023-05-09 | $26.77 | $26.99 | $26.69 | $26.69 | $26.69 | 4,720 |
| 2023-05-08 | $26.91 | $26.95 | $26.87 | $26.93 | $26.93 | 3,571 |
| 2023-05-05 | $26.75 | $26.84 | $26.72 | $26.75 | $26.75 | 2,891 |
| 2023-05-04 | $26.42 | $26.49 | $26.38 | $26.42 | $26.42 | 1,984 |
| 2023-05-03 | $26.55 | $26.68 | $26.52 | $26.52 | $26.52 | 2,610 |
| 2023-05-02 | $26.56 | $26.59 | $26.37 | $26.51 | $26.51 | 7,496 |
| 2023-05-01 | $26.85 | $26.93 | $26.78 | $26.81 | $26.81 | 3,426 |
| 2023-04-28 | $26.26 | $26.89 | $26.26 | $26.85 | $26.85 | 4,086 |
| 2023-04-27 | $26.55 | $26.92 | $26.52 | $26.84 | $26.84 | 9,347 |
| 2023-04-26 | $26.41 | $26.43 | $26.24 | $26.24 | $26.24 | 5,396 |
| 2023-04-25 | $26.51 | $26.52 | $26.23 | $26.28 | $26.28 | 3,632 |
| 2023-04-24 | $26.82 | $26.82 | $26.69 | $26.79 | $26.79 | 7,071 |
| 2023-04-21 | $26.74 | $26.81 | $26.66 | $26.79 | $26.79 | 5,477 |
| 2023-04-20 | $26.77 | $26.86 | $26.67 | $26.69 | $26.69 | 4,515 |
| 2023-04-19 | $26.72 | $26.89 | $26.66 | $26.84 | $26.84 | 5,255 |
| 2023-04-18 | $26.89 | $26.89 | $26.77 | $26.85 | $26.85 | 6,308 |
| 2023-04-17 | $26.75 | $26.79 | $26.68 | $26.79 | $26.79 | 4,194 |
| 2023-04-14 | $26.83 | $27.04 | $26.74 | $26.85 | $26.85 | 6,372 |
| 2023-04-13 | $26.82 | $27.01 | $26.79 | $26.96 | $26.96 | 2,858 |
| 2023-04-12 | $26.59 | $26.71 | $26.44 | $26.44 | $26.44 | 7,281 |
| 2023-04-11 | $26.61 | $26.98 | $26.58 | $26.61 | $26.61 | 4,356 |
| 2023-04-10 | $26.34 | $26.66 | $26.34 | $26.63 | $26.63 | 4,967 |
| 2023-04-06 | $26.46 | $26.74 | $26.42 | $26.65 | $26.65 | 2,723 |
| 2023-04-05 | $26.66 | $26.66 | $26.49 | $26.58 | $26.58 | 6,368 |
| 2023-04-04 | $26.87 | $26.87 | $26.70 | $26.82 | $26.82 | 6,596 |
| 2023-04-03 | $26.74 | $26.80 | $26.64 | $26.77 | $26.77 | 4,568 |
| 2023-03-31 | $26.58 | $26.90 | $26.57 | $26.70 | $26.70 | 2,761 |
| 2023-03-30 | $26.50 | $26.60 | $26.38 | $26.46 | $26.46 | 3,242 |
| 2023-03-29 | $26.15 | $26.47 | $26.12 | $26.19 | $26.19 | 2,394 |
| 2023-03-28 | $25.83 | $25.88 | $25.72 | $25.85 | $25.85 | 3,769 |
| 2023-03-27 | $25.97 | $25.97 | $25.81 | $25.87 | $25.87 | 3,722 |
| 2023-03-24 | $25.84 | $26.00 | $25.77 | $26.00 | $26.00 | 6,589 |
| 2023-03-23 | $26.36 | $26.43 | $25.94 | $26.06 | $26.06 | 10,763 |
| 2023-03-22 | $26.10 | $26.32 | $25.80 | $25.80 | $25.80 | 1,351,411 |
| 2023-03-21 | $25.80 | $26.02 | $25.80 | $26.02 | $26.02 | 266 |
| 2023-03-20 | $25.64 | $25.64 | $25.64 | $25.64 | $25.64 | 1 |
| 2023-03-17 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 2 |
| 2023-03-16 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 2 |
| 2023-03-15 | $24.97 | $25.17 | $24.97 | $25.17 | $25.17 | 519 |
| 2023-03-14 | $25.34 | $25.38 | $25.34 | $25.38 | $25.38 | 309 |
| 2023-03-13 | $24.52 | $24.99 | $24.52 | $24.88 | $24.88 | 1,084 |
| 2023-03-10 | $24.67 | $24.67 | $24.67 | $24.67 | $24.67 | 2 |
| 2023-03-09 | $25.50 | $25.50 | $24.98 | $24.98 | $24.98 | 309 |
| 2023-03-08 | $25.25 | $25.45 | $25.15 | $25.45 | $25.45 | 1,581 |
| 2023-03-07 | $25.42 | $25.42 | $25.42 | $25.42 | $25.42 | 13 |
| 2023-03-06 | $25.73 | $25.73 | $25.73 | $25.73 | $25.73 | 11 |
| 2023-03-03 | $25.77 | $25.77 | $25.77 | $25.77 | $25.77 | 15 |
| 2023-03-02 | $25.13 | $25.44 | $25.13 | $25.44 | $25.44 | 117 |
| 2023-03-01 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 12 |
| 2023-02-28 | $25.06 | $25.06 | $25.06 | $25.06 | $25.06 | 206 |
| 2023-02-27 | $25.08 | $25.08 | $25.08 | $25.08 | $25.08 | 3 |
| 2023-02-24 | $24.91 | $24.91 | $24.91 | $24.91 | $24.91 | 47 |
| 2023-02-23 | $25.44 | $25.44 | $25.44 | $25.44 | $25.44 | 2 |
| 2023-02-22 | $25.29 | $25.29 | $25.22 | $25.22 | $25.22 | 126 |
| 2023-02-21 | $25.45 | $25.54 | $25.27 | $25.27 | $25.27 | 418 |
| 2023-02-17 | $25.69 | $25.81 | $25.69 | $25.77 | $25.77 | 1,128 |
| 2023-02-16 | $26.02 | $26.22 | $25.88 | $25.96 | $25.96 | 1,463 |
| 2023-02-15 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 3 |
| 2023-02-14 | $26.09 | $26.09 | $26.09 | $26.09 | $26.09 | 101 |
| 2023-02-13 | $25.76 | $25.99 | $25.76 | $25.99 | $25.99 | 362 |
| 2023-02-10 | $25.55 | $25.69 | $25.48 | $25.62 | $25.62 | 3,931 |
| 2023-02-09 | $25.99 | $25.99 | $25.99 | $25.99 | $25.99 | 157 |
| 2023-02-08 | $26.17 | $26.17 | $26.17 | $26.17 | $26.17 | 345 |
| 2023-02-07 | $26.61 | $26.66 | $26.61 | $26.66 | $26.66 | 503 |
| 2023-02-06 | $26.67 | $26.67 | $26.38 | $26.43 | $26.43 | 1,626 |
| 2023-02-03 | $27.09 | $27.09 | $26.77 | $26.84 | $26.84 | 1,103 |
| 2023-02-02 | $27.31 | $27.32 | $27.31 | $27.32 | $27.32 | 392 |
| 2023-02-01 | $26.34 | $26.67 | $26.34 | $26.67 | $26.67 | 630 |
| 2023-01-31 | $26.16 | $26.28 | $26.15 | $26.28 | $26.28 | 1,326 |
| 2023-01-30 | $26.06 | $26.06 | $26.06 | $26.06 | $26.06 | 250 |
| 2023-01-27 | $26.43 | $26.47 | $26.33 | $26.47 | $26.47 | 5,382 |
| 2023-01-26 | $26.18 | $26.50 | $26.05 | $26.50 | $26.50 | 19,218 |
| 2023-01-25 | $25.95 | $25.95 | $25.95 | $25.95 | $25.95 | 81 |
| 2023-01-24 | $26.03 | $26.06 | $26.03 | $26.06 | $26.06 | 692 |
| 2023-01-23 | $25.96 | $26.30 | $25.96 | $26.22 | $26.22 | 38,491 |
| 2023-01-20 | $25.63 | $25.73 | $25.63 | $25.73 | $25.73 | 349 |
| 2023-01-19 | $25.19 | $25.25 | $25.19 | $25.25 | $25.25 | 147 |
| 2023-01-18 | $25.51 | $25.51 | $25.44 | $25.44 | $25.44 | 3,077 |
| 2023-01-17 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 5 |
| 2023-01-13 | $25.45 | $25.61 | $25.45 | $25.61 | $25.61 | 207 |
| 2023-01-12 | $25.35 | $25.35 | $25.35 | $25.35 | $25.35 | 108 |
| 2023-01-11 | $25.12 | $25.18 | $25.12 | $25.18 | $25.18 | 1,373 |
| 2023-01-10 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 7 |
| 2023-01-09 | $24.42 | $24.48 | $24.42 | $24.48 | $24.48 | 702 |
| 2023-01-06 | $24.07 | $24.22 | $24.07 | $24.22 | $24.22 | 263 |
| 2023-01-05 | $23.73 | $23.73 | $23.73 | $23.73 | $23.73 | 1 |
| 2023-01-04 | $23.89 | $23.89 | $23.89 | $23.89 | $23.89 | 1 |
| 2023-01-03 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 1 |
| 2022-12-30 | $23.25 | $23.25 | $23.05 | $23.24 | $23.24 | 2,784 |
| 2022-12-29 | $23.53 | $23.53 | $23.51 | $23.51 | $23.51 | 224,507 |
| 2022-12-28 | $23.09 | $23.12 | $22.94 | $22.94 | $22.94 | 17,457 |
| 2022-12-27 | $23.22 | $23.46 | $23.22 | $23.26 | $23.26 | 40,636 |
| 2022-12-23 | $23.18 | $23.28 | $23.13 | $23.28 | $23.28 | 70,059 |
| 2022-12-22 | $23.36 | $23.36 | $23.13 | $23.25 | $23.25 | 139,039 |
| 2022-12-21 | $23.35 | $23.56 | $23.34 | $23.56 | $23.56 | 859 |
| 2022-12-20 | $23.22 | $23.22 | $23.08 | $23.14 | $23.14 | 1,205 |
| 2022-12-19 | $23.34 | $23.34 | $23.16 | $23.16 | $23.16 | 364 |
| 2022-12-16 | $23.47 | $23.47 | $23.46 | $23.46 | $23.46 | 352 |
| 2022-12-15 | $23.62 | $23.74 | $23.62 | $23.74 | $23.74 | 450 |
| 2022-12-14 | $24.57 | $24.84 | $24.57 | $24.61 | $24.61 | 834 |
| 2022-12-13 | $25.10 | $25.10 | $24.56 | $24.56 | $24.56 | 129 |
| 2022-12-12 | $24.19 | $24.24 | $24.19 | $24.21 | $24.21 | 407 |
| 2022-12-09 | $24.15 | $24.15 | $24.10 | $24.10 | $24.10 | 345 |
| 2022-12-08 | $24.18 | $24.27 | $24.15 | $24.20 | $24.20 | 32,617 |
| 2022-12-07 | $23.87 | $24.00 | $23.87 | $24.00 | $24.00 | 252 |
| 2022-12-06 | $24.18 | $24.18 | $24.03 | $24.03 | $24.03 | 200 |
| 2022-12-05 | $24.73 | $24.88 | $24.52 | $24.52 | $24.52 | 5,000 |
| 2022-12-02 | $24.52 | $24.96 | $24.52 | $24.94 | $24.94 | 2,025 |
| 2022-12-01 | $24.75 | $24.87 | $24.75 | $24.87 | $24.87 | 298 |
| 2022-11-30 | $24.09 | $24.72 | $24.09 | $24.72 | $24.72 | 404 |
| 2022-11-29 | $23.89 | $23.89 | $23.76 | $23.76 | $23.76 | 100 |
| 2022-11-28 | $24.00 | $24.00 | $23.75 | $23.75 | $23.75 | 371 |
| 2022-11-25 | $24.11 | $24.13 | $24.08 | $24.08 | $24.08 | 3,874 |
| 2022-11-23 | $23.94 | $24.15 | $23.90 | $24.15 | $24.15 | 203 |
| 2022-11-22 | $23.69 | $23.86 | $23.69 | $23.86 | $23.86 | 7,851 |
| 2022-11-21 | $23.72 | $23.72 | $23.71 | $23.71 | $23.71 | 312 |
| 2022-11-18 | $23.90 | $23.90 | $23.90 | $23.90 | $23.90 | 194 |
| 2022-11-17 | $23.80 | $24.00 | $23.80 | $24.00 | $24.00 | 2,460 |
| 2022-11-16 | $24.35 | $24.35 | $24.22 | $24.22 | $24.22 | 374 |
| 2022-11-15 | $24.28 | $24.46 | $24.28 | $24.46 | $24.46 | 302 |
| 2022-11-14 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 125 |
| 2022-11-11 | $23.77 | $24.31 | $23.77 | $24.31 | $24.31 | 678 |
| 2022-11-10 | $23.28 | $23.56 | $22.98 | $23.56 | $23.56 | 705 |
| 2022-11-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 36 |
| 2022-11-08 | $22.41 | $22.42 | $22.39 | $22.39 | $22.39 | 305 |
| 2022-11-07 | $22.37 | $22.37 | $22.32 | $22.32 | $22.32 | 1,331 |
| 2022-11-04 | $22.12 | $22.16 | $22.12 | $22.16 | $22.16 | 478 |
| 2022-11-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 74 |
| 2022-11-02 | $22.30 | $22.38 | $21.68 | $21.68 | $21.68 | 684 |
| 2022-11-01 | $22.33 | $22.33 | $22.33 | $22.33 | $22.33 | 29 |
| 2022-10-31 | $22.27 | $22.35 | $22.23 | $22.33 | $22.33 | 1,396 |
| 2022-10-28 | $22.20 | $22.47 | $22.20 | $22.47 | $22.47 | 112 |
| 2022-10-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 14 |
| 2022-10-26 | $22.68 | $22.68 | $22.65 | $22.65 | $22.65 | 129 |
| 2022-10-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 65 |
| 2022-10-24 | $22.06 | $22.09 | $22.06 | $22.09 | $22.09 | 479 |
| 2022-10-21 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 298 |
| 2022-10-20 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 11 |
| 2022-10-19 | $22.24 | $22.24 | $22.03 | $22.03 | $22.03 | 755 |
| 2022-10-18 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2 |
| 2022-10-17 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 11 |
| 2022-10-14 | $22.31 | $22.31 | $21.50 | $21.50 | $21.50 | 431 |
| 2022-10-13 | $22.12 | $22.12 | $22.12 | $22.12 | $22.12 | 288 |
| 2022-10-12 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 8 |
| 2022-10-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3 |
| 2022-10-10 | $22.37 | $22.37 | $22.37 | $22.37 | $22.37 | 25 |
| 2022-10-07 | $22.62 | $22.62 | $22.62 | $22.62 | $22.62 | 1,066 |
| 2022-10-06 | $23.48 | $23.65 | $23.46 | $23.46 | $23.46 | 1,066 |
| 2022-10-05 | $23.64 | $23.64 | $23.64 | $23.64 | $23.64 | 5 |
| 2022-10-04 | $23.22 | $23.66 | $23.22 | $23.66 | $23.66 | 502 |
| 2022-10-03 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 11 |
| 2022-09-30 | $22.17 | $22.17 | $22.17 | $22.17 | $22.17 | 41 |
| 2022-09-29 | $22.33 | $22.38 | $22.32 | $22.38 | $22.38 | 772 |
| 2022-09-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 31 |
| 2022-09-27 | $22.77 | $22.77 | $22.17 | $22.33 | $22.33 | 321 |
| 2022-09-26 | $22.55 | $22.55 | $22.40 | $22.40 | $22.40 | 377 |
| 2022-09-23 | $22.45 | $22.56 | $22.45 | $22.56 | $22.56 | 329 |
| 2022-09-22 | $23.17 | $23.17 | $23.17 | $23.17 | $23.17 | 321 |
| 2022-09-21 | $23.77 | $23.77 | $23.62 | $23.62 | $23.62 | 304 |
| 2022-09-20 | $24.25 | $24.25 | $24.05 | $24.05 | $24.05 | 403 |
| 2022-09-19 | $24.14 | $24.51 | $24.14 | $24.51 | $24.51 | 382 |
| 2022-09-16 | $24.36 | $24.36 | $24.36 | $24.36 | $24.36 | 59 |
| 2022-09-15 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 11 |
| 2022-09-14 | $25.10 | $25.10 | $25.10 | $25.10 | $25.10 | 12 |
| 2022-09-13 | $25.51 | $25.51 | $24.97 | $24.97 | $24.97 | 1,203 |
| 2022-09-12 | $26.02 | $26.16 | $26.02 | $26.11 | $26.11 | 4,777 |
| 2022-09-09 | $25.57 | $25.86 | $25.57 | $25.86 | $25.86 | 557 |
| 2022-09-08 | $25.34 | $25.34 | $25.12 | $25.27 | $25.27 | 21,843 |
| 2022-09-07 | $24.77 | $25.22 | $24.65 | $25.22 | $25.22 | 1,443 |
| 2022-09-06 | $24.75 | $24.75 | $24.70 | $24.70 | $24.70 | 422 |
| 2022-09-02 | $25.47 | $25.47 | $24.83 | $24.83 | $24.83 | 512 |
| 2022-09-01 | $25.03 | $25.15 | $24.70 | $25.12 | $25.12 | 1,569 |
| 2022-08-31 | $25.61 | $25.61 | $25.30 | $25.30 | $25.30 | 657 |
| 2022-08-30 | $25.65 | $25.65 | $25.30 | $25.35 | $25.35 | 712 |
| 2022-08-29 | $25.65 | $25.79 | $25.65 | $25.65 | $25.65 | 803 |
| 2022-08-26 | $26.86 | $26.86 | $25.89 | $25.89 | $25.89 | 755 |
| 2022-08-25 | $26.39 | $26.75 | $26.39 | $26.75 | $26.75 | 734 |
| 2022-08-24 | $26.00 | $26.32 | $26.00 | $26.20 | $26.20 | 410 |
| 2022-08-23 | $26.04 | $26.04 | $26.04 | $26.04 | $26.04 | 156 |
| 2022-08-22 | $26.27 | $26.28 | $26.07 | $26.07 | $26.07 | 777 |
| 2022-08-19 | $26.77 | $26.77 | $26.77 | $26.77 | $26.77 | 52 |
| 2022-08-18 | $27.42 | $27.42 | $27.42 | $27.42 | $27.42 | 24 |
| 2022-08-17 | $27.55 | $27.55 | $27.55 | $27.55 | $27.55 | 36 |
| 2022-08-16 | $27.91 | $27.91 | $27.91 | $27.91 | $27.91 | 101 |
| 2022-08-15 | $27.78 | $28.03 | $27.78 | $28.03 | $28.03 | 344 |
| 2022-08-12 | $27.64 | $27.80 | $27.64 | $27.80 | $27.80 | 975 |
| 2022-08-11 | $27.87 | $27.87 | $27.43 | $27.43 | $27.43 | 1,202 |
| 2022-08-10 | $27.36 | $27.51 | $27.36 | $27.51 | $27.51 | 701 |
| 2022-08-09 | $26.81 | $26.81 | $26.78 | $26.78 | $26.78 | 482 |
| 2022-08-08 | $27.39 | $27.39 | $27.11 | $27.14 | $27.14 | 1,848 |
| 2022-08-05 | $27.06 | $27.16 | $27.06 | $27.16 | $27.16 | 404 |
| 2022-08-04 | $27.49 | $27.49 | $27.38 | $27.38 | $27.38 | 1,002 |
| 2022-08-03 | $26.83 | $27.13 | $26.83 | $27.10 | $27.10 | 623 |
| 2022-08-02 | $26.51 | $26.76 | $26.51 | $26.73 | $26.73 | 526 |
| 2022-08-01 | $26.88 | $26.88 | $26.83 | $26.83 | $26.83 | 705 |
| 2022-07-29 | $26.75 | $26.94 | $26.75 | $26.86 | $26.86 | 1,443 |
| 2022-07-28 | $26.10 | $26.56 | $26.10 | $26.56 | $26.56 | 1,153 |
| 2022-07-27 | $25.52 | $26.09 | $25.52 | $26.00 | $26.00 | 1,505 |
| 2022-07-26 | $25.44 | $25.44 | $25.24 | $25.27 | $25.27 | 603 |
| 2022-07-25 | $25.96 | $25.96 | $25.75 | $25.81 | $25.81 | 3,587 |
| 2022-07-22 | $25.89 | $25.90 | $25.87 | $25.87 | $25.87 | 403 |
| 2022-07-21 | $26.25 | $26.32 | $26.25 | $26.32 | $26.32 | 348 |
| 2022-07-20 | $25.93 | $25.93 | $25.93 | $25.93 | $25.93 | 6 |
| 2022-07-19 | $25.63 | $25.65 | $25.63 | $25.65 | $25.65 | 307 |
| 2022-07-18 | $24.83 | $24.83 | $24.83 | $24.83 | $24.83 | 97 |
| 2022-07-15 | $24.80 | $24.80 | $24.79 | $24.80 | $24.80 | 302 |
| 2022-07-14 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 21 |
| 2022-07-13 | $24.72 | $24.72 | $24.72 | $24.72 | $24.72 | 79 |
| 2022-07-12 | $24.60 | $24.67 | $24.60 | $24.67 | $24.67 | 223 |
| 2022-07-11 | $24.94 | $24.94 | $24.82 | $24.82 | $24.82 | 126 |
| 2022-07-08 | $25.26 | $25.41 | $25.26 | $25.41 | $25.41 | 1,473 |
| 2022-07-07 | $25.46 | $25.52 | $25.46 | $25.52 | $25.52 | 342 |
| 2022-07-06 | $25.05 | $25.05 | $25.02 | $25.02 | $25.02 | 316 |
| 2022-07-05 | $24.87 | $24.87 | $24.86 | $24.87 | $24.87 | 314 |
| 2022-07-01 | $24.72 | $24.75 | $24.72 | $24.75 | $24.75 | 335 |
| 2022-06-30 | $24.58 | $24.58 | $24.58 | $24.58 | $24.58 | 133 |
| 2022-06-29 | $24.89 | $24.89 | $24.89 | $24.89 | $24.89 | 16 |
| 2022-06-28 | $24.98 | $24.98 | $24.98 | $24.98 | $24.98 | 26 |
| 2022-06-27 | $25.62 | $25.62 | $25.62 | $25.62 | $25.62 | 65 |
| 2022-06-24 | $25.92 | $25.92 | $25.92 | $25.92 | $25.92 | 89 |
| 2022-06-23 | $24.93 | $25.10 | $24.93 | $25.10 | $25.02 | 103 |
| 2022-06-22 | $24.54 | $24.98 | $24.54 | $24.72 | $24.64 | 11,951 |
| 2022-06-21 | $24.85 | $24.90 | $24.85 | $24.90 | $24.83 | 843 |
| 2022-06-17 | $24.48 | $24.61 | $24.47 | $24.47 | $24.40 | 13,631 |
| 2022-06-16 | $24.31 | $24.31 | $24.16 | $24.16 | $24.09 | 1,555 |
| 2022-06-15 | $24.99 | $25.26 | $24.97 | $25.26 | $25.18 | 12,807 |
| 2022-06-14 | $24.40 | $24.52 | $24.40 | $24.52 | $24.44 | 1,102 |
| 2022-06-13 | $24.82 | $24.82 | $24.70 | $24.70 | $24.62 | 821 |
| 2022-06-10 | $25.89 | $26.00 | $25.89 | $26.00 | $25.92 | 436 |
| 2022-06-09 | $26.75 | $26.75 | $26.75 | $26.75 | $26.67 | 50 |
| 2022-06-08 | $27.82 | $27.82 | $27.62 | $27.62 | $27.54 | 127,529 |
| 2022-06-07 | $27.70 | $27.70 | $27.70 | $27.70 | $27.62 | 80 |
| 2022-06-06 | $27.58 | $27.58 | $27.58 | $27.58 | $27.50 | 144 |
| 2022-06-03 | $27.45 | $27.51 | $27.35 | $27.35 | $27.26 | 553 |
| 2022-06-02 | $27.11 | $27.81 | $27.11 | $27.81 | $27.73 | 366 |
| 2022-06-01 | $27.42 | $27.42 | $26.75 | $26.93 | $26.85 | 1,376 |
| 2022-05-31 | $27.32 | $27.46 | $27.13 | $27.25 | $27.17 | 5,893 |
| 2022-05-27 | $26.58 | $27.00 | $26.58 | $27.00 | $26.92 | 515 |
| 2022-05-26 | $25.92 | $26.16 | $25.92 | $26.16 | $26.08 | 692 |
| 2022-05-25 | $25.48 | $25.48 | $25.48 | $25.48 | $25.41 | 34 |
| 2022-05-24 | $25.15 | $25.15 | $25.15 | $25.15 | $25.08 | 10 |
| 2022-05-23 | $25.91 | $25.91 | $25.91 | $25.91 | $25.83 | 10 |
| 2022-05-20 | $25.26 | $25.62 | $25.21 | $25.62 | $25.54 | 1,315 |
| 2022-05-19 | $25.61 | $25.61 | $25.61 | $25.61 | $25.53 | 2 |
| 2022-05-18 | $25.30 | $25.30 | $25.30 | $25.30 | $25.22 | 1 |
| 2022-05-17 | $26.38 | $26.38 | $26.38 | $26.38 | $26.30 | 62 |
| 2022-05-16 | $25.70 | $25.70 | $25.70 | $25.70 | $25.62 | 17 |
| 2022-05-13 | $25.80 | $25.91 | $25.75 | $25.91 | $25.83 | 911 |
| 2022-05-12 | $25.01 | $25.01 | $24.81 | $24.81 | $24.74 | 2,029 |
| 2022-05-11 | $25.42 | $25.42 | $24.70 | $24.70 | $24.62 | 367 |
| 2022-05-10 | $25.11 | $25.11 | $25.11 | $25.11 | $25.03 | 49 |
| 2022-05-09 | $24.96 | $24.96 | $24.96 | $24.96 | $24.88 | 79 |
| 2022-05-06 | $26.19 | $26.19 | $26.19 | $26.19 | $26.11 | 106 |
| 2022-05-05 | $26.86 | $26.86 | $26.84 | $26.84 | $26.76 | 171 |
| 2022-05-04 | $27.66 | $28.32 | $27.41 | $28.32 | $28.23 | 794 |
| 2022-05-03 | $27.77 | $27.77 | $27.77 | $27.77 | $27.69 | 7 |
| 2022-05-02 | $27.86 | $27.86 | $27.86 | $27.86 | $27.77 | 46 |
| 2022-04-29 | $27.70 | $27.70 | $27.70 | $27.70 | $27.61 | 78 |
| 2022-04-28 | $28.55 | $28.55 | $28.55 | $28.55 | $28.46 | 33 |
| 2022-04-27 | $27.85 | $27.85 | $27.85 | $27.85 | $27.77 | 38 |
| 2022-04-26 | $28.49 | $28.55 | $27.93 | $27.93 | $27.84 | 472 |
| 2022-04-25 | $28.43 | $28.43 | $28.42 | $28.42 | $28.33 | 850 |
| 2022-04-22 | $28.69 | $28.69 | $28.57 | $28.57 | $28.48 | 128 |
| 2022-04-21 | $29.21 | $29.21 | $29.21 | $29.21 | $29.12 | 11 |
| 2022-04-20 | $30.01 | $30.01 | $30.01 | $30.01 | $29.91 | 22 |
| 2022-04-19 | $30.37 | $30.37 | $30.37 | $30.37 | $30.28 | 38 |
| 2022-04-18 | $29.80 | $29.80 | $29.80 | $29.80 | $29.71 | 94 |
| 2022-04-14 | $30.04 | $30.04 | $30.04 | $30.04 | $29.95 | 0 |
| 2022-04-13 | $30.51 | $30.51 | $30.49 | $30.49 | $30.40 | 266 |
| 2022-04-12 | $30.40 | $30.40 | $29.92 | $29.92 | $29.83 | 343 |
| 2022-04-11 | $30.35 | $30.54 | $30.21 | $30.22 | $30.13 | 9,156 |
| 2022-04-08 | $30.70 | $30.70 | $30.68 | $30.68 | $30.59 | 22,558 |
| 2022-04-07 | $30.73 | $31.10 | $30.72 | $30.94 | $30.85 | 4,696 |
| 2022-04-06 | $31.13 | $31.13 | $31.13 | $31.13 | $31.04 | 21 |
| 2022-04-05 | $31.98 | $31.98 | $31.98 | $31.98 | $31.88 | 36 |
| 2022-04-04 | $32.21 | $32.49 | $32.21 | $32.49 | $32.39 | 207 |
| 2022-04-01 | $31.78 | $31.78 | $31.78 | $31.78 | $31.68 | 39 |
| 2022-03-31 | $31.87 | $31.88 | $31.56 | $31.56 | $31.46 | 3,092 |
| 2022-03-30 | $32.34 | $32.34 | $31.92 | $31.97 | $31.87 | 153,465 |
| 2022-03-29 | $32.29 | $32.43 | $32.29 | $32.43 | $32.33 | 548 |
| 2022-03-28 | $31.55 | $31.86 | $31.55 | $31.76 | $31.66 | 1,239 |
| 2022-03-25 | $31.52 | $31.52 | $31.25 | $31.34 | $31.24 | 2,703 |
| 2022-03-24 | $31.45 | $31.51 | $31.45 | $31.51 | $31.41 | 616 |
| 2022-03-23 | $31.44 | $31.47 | $31.23 | $31.23 | $31.13 | 555 |
| 2022-03-22 | $31.50 | $31.77 | $31.41 | $31.73 | $31.64 | 4,218 |
| 2022-03-21 | $31.08 | $31.08 | $30.93 | $31.08 | $30.99 | 1,180 |
| 2022-03-18 | $31.01 | $31.51 | $31.01 | $31.50 | $31.40 | 7,859 |
| 2022-03-17 | $30.32 | $30.87 | $30.32 | $30.82 | $30.72 | 4,741 |
| 2022-03-16 | $29.88 | $30.48 | $29.88 | $30.48 | $30.39 | 1,704 |
| 2022-03-15 | $28.56 | $28.72 | $28.56 | $28.72 | $28.63 | 1,509 |
| 2022-03-14 | $28.19 | $28.23 | $28.11 | $28.12 | $28.03 | 610 |
| 2022-03-11 | $28.97 | $29.04 | $28.68 | $28.68 | $28.59 | 274 |
| 2022-03-10 | $29.44 | $29.44 | $29.40 | $29.40 | $29.31 | 405 |
| 2022-03-09 | $29.71 | $29.90 | $29.71 | $29.71 | $29.61 | 526 |
| 2022-03-08 | $28.50 | $28.60 | $28.36 | $28.42 | $28.33 | 3,796 |
| 2022-03-07 | $29.77 | $29.77 | $28.58 | $28.58 | $28.49 | 698 |
| 2022-03-04 | $30.22 | $30.22 | $29.86 | $29.86 | $29.77 | 799 |
| 2022-03-03 | $31.58 | $31.58 | $30.73 | $30.73 | $30.64 | 1,281 |
| 2022-03-02 | $31.49 | $31.49 | $31.49 | $31.49 | $31.39 | 101 |
| 2022-03-01 | $31.83 | $31.83 | $31.19 | $31.34 | $31.25 | 1,303 |
| 2022-02-28 | $31.93 | $32.00 | $31.93 | $32.00 | $31.90 | 2,486 |
| 2022-02-25 | $32.17 | $32.28 | $32.17 | $32.24 | $32.14 | 1,202 |
| 2022-02-24 | $30.21 | $31.50 | $30.21 | $31.50 | $31.40 | 1,149 |
| 2022-02-23 | $30.71 | $30.71 | $30.71 | $30.71 | $30.62 | 2,266 |
| 2022-02-22 | $31.65 | $31.66 | $31.18 | $31.18 | $31.09 | 2,266 |
| 2022-02-18 | $32.05 | $32.36 | $31.74 | $31.74 | $31.64 | 19,565 |
| 2022-02-17 | $32.38 | $32.38 | $32.38 | $32.38 | $32.28 | 3 |
| 2022-02-16 | $33.16 | $33.28 | $33.16 | $33.28 | $33.17 | 668 |
| 2022-02-15 | $33.15 | $33.37 | $33.15 | $33.37 | $33.27 | 1,036 |
| 2022-02-14 | $32.36 | $32.58 | $32.26 | $32.46 | $32.36 | 10,997 |
| 2022-02-11 | $33.66 | $33.66 | $32.51 | $32.75 | $32.65 | 11,082 |
| 2022-02-10 | $34.01 | $34.01 | $33.59 | $33.60 | $33.49 | 1,823 |
| 2022-02-09 | $33.86 | $34.13 | $33.86 | $34.13 | $34.02 | 1,423 |
| 2022-02-08 | $32.84 | $33.27 | $32.84 | $33.27 | $33.17 | 20,344 |
| 2022-02-07 | $33.48 | $33.48 | $33.08 | $33.09 | $32.98 | 2,065 |
| 2022-02-04 | $32.96 | $33.58 | $32.88 | $33.33 | $33.23 | 15,202 |
| 2022-02-03 | $33.10 | $33.17 | $32.66 | $32.79 | $32.69 | 27,912 |
| 2022-02-02 | $33.99 | $33.99 | $33.79 | $33.99 | $33.89 | 2,411 |
| 2022-02-01 | $33.87 | $34.16 | $33.81 | $34.16 | $34.06 | 3,984 |
| 2022-01-31 | $33.27 | $33.78 | $33.26 | $33.78 | $33.68 | 8,720 |
| 2022-01-28 | $31.50 | $32.40 | $31.50 | $32.40 | $32.30 | 1,257 |
| 2022-01-27 | $32.43 | $32.44 | $31.82 | $31.82 | $31.72 | 3,207 |
| 2022-01-26 | $31.97 | $31.97 | $31.97 | $31.97 | $31.87 | 50 |
| 2022-01-25 | $32.19 | $32.27 | $32.19 | $32.27 | $32.17 | 302 |
| 2022-01-24 | $32.97 | $32.97 | $32.97 | $32.97 | $32.87 | 252 |
| 2022-01-21 | $33.08 | $33.08 | $33.08 | $33.08 | $32.98 | 85 |
| 2022-01-20 | $34.94 | $35.04 | $34.10 | $34.10 | $34.00 | 1,675 |
| 2022-01-19 | $34.48 | $34.48 | $34.30 | $34.30 | $34.20 | 5,829 |
| 2022-01-18 | $34.56 | $34.56 | $34.28 | $34.40 | $34.30 | 18,134 |
| 2022-01-14 | $35.02 | $35.12 | $34.67 | $35.12 | $35.01 | 8,718 |
| 2022-01-13 | $36.23 | $36.28 | $35.29 | $35.29 | $35.18 | 3,487 |
| 2022-01-12 | $36.42 | $36.49 | $36.21 | $36.21 | $36.10 | 4,525 |
| 2022-01-11 | $35.95 | $36.21 | $35.95 | $36.09 | $35.98 | 39,986 |
| 2022-01-10 | $34.74 | $35.48 | $34.69 | $35.48 | $35.37 | 29,643 |
| 2022-01-07 | $35.79 | $35.94 | $35.74 | $35.83 | $35.72 | 42,290 |
| 2022-01-06 | $36.16 | $36.27 | $36.10 | $36.10 | $35.99 | 1,147 |
| 2022-01-05 | $37.06 | $37.15 | $36.17 | $36.33 | $36.22 | 57,294 |
| 2022-01-04 | $37.61 | $37.64 | $37.36 | $37.36 | $37.24 | 5,859 |
| 2022-01-03 | $37.72 | $38.03 | $37.69 | $38.03 | $37.91 | 7,313 |
| 2021-12-31 | $37.82 | $37.82 | $37.82 | $37.82 | $37.71 | 90 |
| 2021-12-30 | $38.08 | $38.15 | $38.01 | $38.01 | $37.89 | 401 |
| 2021-12-29 | $37.68 | $37.71 | $37.57 | $37.71 | $37.59 | 437 |
| 2021-12-28 | $37.90 | $37.90 | $37.72 | $37.72 | $37.60 | 287 |
| 2021-12-27 | $37.75 | $37.88 | $37.75 | $37.87 | $37.76 | 858 |
| 2021-12-23 | $37.41 | $37.64 | $37.41 | $37.64 | $37.52 | 245 |
| 2021-12-22 | $37.15 | $37.30 | $37.14 | $37.30 | $37.18 | 5,256 |
| 2021-12-21 | $36.52 | $37.13 | $36.52 | $37.06 | $36.95 | 22,191 |
| 2021-12-20 | $36.12 | $36.12 | $36.00 | $36.00 | $35.89 | 1,148 |
| 2021-12-17 | $36.68 | $36.82 | $36.62 | $36.62 | $36.51 | 1,900 |
| 2021-12-16 | $37.33 | $37.33 | $36.60 | $36.75 | $36.64 | 4,208 |
| 2021-12-15 | $36.59 | $37.24 | $36.59 | $37.22 | $37.11 | 4,549 |
| 2021-12-14 | $36.78 | $36.78 | $36.78 | $36.78 | $36.67 | 137 |
| 2021-12-13 | $37.19 | $37.24 | $37.19 | $37.19 | $37.08 | 323 |
| 2021-12-10 | $37.52 | $37.68 | $37.48 | $37.68 | $37.56 | 211 |
| 2021-12-09 | $37.90 | $38.01 | $37.86 | $37.86 | $37.74 | 1,623 |
| 2021-12-08 | $38.13 | $38.59 | $38.13 | $38.45 | $38.33 | 4,402 |
| 2021-12-07 | $37.75 | $38.28 | $37.75 | $38.17 | $38.05 | 3,860 |
| 2021-12-06 | $36.60 | $37.09 | $36.57 | $37.06 | $36.95 | 4,157 |
| 2021-12-03 | $37.30 | $37.30 | $36.20 | $36.54 | $36.43 | 18,597 |
| 2021-12-02 | $37.00 | $37.29 | $36.89 | $37.17 | $37.06 | 3,890 |
| 2021-12-01 | $37.99 | $38.02 | $36.86 | $36.86 | $36.75 | 1,863 |
| 2021-11-30 | $37.98 | $37.98 | $37.40 | $37.47 | $37.36 | 8,722 |
| 2021-11-29 | $38.42 | $38.42 | $38.00 | $38.23 | $38.11 | 4,769 |
| 2021-11-26 | $37.96 | $37.96 | $37.92 | $37.93 | $37.81 | 1,308 |
| 2021-11-24 | $38.23 | $38.83 | $38.23 | $38.74 | $38.62 | 4,219 |
| 2021-11-23 | $38.45 | $38.45 | $38.11 | $38.40 | $38.28 | 718 |
| 2021-11-22 | $39.72 | $39.72 | $38.72 | $38.72 | $38.60 | 6,222 |
| 2021-11-19 | $39.78 | $39.89 | $39.55 | $39.60 | $39.48 | 4,005 |
| 2021-11-18 | $39.99 | $39.99 | $39.57 | $39.78 | $39.66 | 4,074 |
| 2021-11-17 | $40.30 | $40.30 | $39.77 | $39.84 | $39.72 | 4,376 |
| 2021-11-16 | $40.34 | $40.41 | $40.19 | $40.35 | $40.23 | 17,430 |
| 2021-11-15 | $40.43 | $40.51 | $40.25 | $40.28 | $40.16 | 34,607 |
| 2021-11-12 | $39.92 | $40.22 | $39.85 | $40.18 | $40.06 | 8,611 |
| 2021-11-11 | $39.73 | $39.88 | $39.60 | $39.60 | $39.48 | 163,956 |
Goldman Sachs Future Consumer Equity ETF (GBUY) News Headlines
Recent Goldman Sachs Future Consumer Equity ETF (GBUY) News
Similar Companies to Goldman Sachs Future Consumer Equity ETF (GBUY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |