Goldman Sachs Future Consumer Equity ETF (GBUY) Exchange: NYSE ARCA
Data as of May 2, 2024
$29.96 ($-0.50) -1.63%
Goldman Sachs Future Consumer Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Future Consumer Equity ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $30.38 |
Previous Close | $29.96 |
High | $30.38 |
Low | $29.92 |
Adjusted Open | $30.38 |
Previous Adjusted Close | $29.96 |
Adjusted High | $30.38 |
Adjusted Low | $29.92 |
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 |
---|---|---|---|---|---|---|
2024-04-19 | $30.38 | $30.38 | $29.92 | $29.96 | $29.96 | 4,843 |
2024-04-18 | $30.60 | $30.74 | $30.40 | $30.46 | $30.46 | 3,561 |
2024-04-17 | $30.45 | $30.56 | $30.45 | $30.49 | $30.49 | 3,379 |
2024-04-16 | $30.55 | $30.62 | $30.55 | $30.57 | $30.57 | 2,031 |
2024-04-15 | $31.05 | $31.20 | $30.65 | $30.67 | $30.67 | 4,669 |
2024-04-12 | $31.28 | $31.36 | $31.00 | $31.03 | $31.03 | 2,943 |
2024-04-11 | $31.32 | $31.66 | $31.32 | $31.63 | $31.63 | 5,913 |
2024-04-10 | $31.31 | $31.34 | $31.16 | $31.31 | $31.31 | 7,039 |
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 |