GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT) Exchange: NYSE ARCA
Data as of May 2, 2025
$72.70 ($0.15) 0.21%
GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF .| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $72.50 |
| Previous Close | $72.70 |
| High | $72.70 |
| Low | $72.25 |
| Adjusted Open | $72.50 |
| Previous Adjusted Close | $72.70 |
| Adjusted High | $72.70 |
| Adjusted Low | $72.25 |
Invest in GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT)
Historical Stock Data for GOLDMAN SACHS MOTIF DATA-DRIVEN WORLD ETF (GDAT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-06 | $72.50 | $72.70 | $72.25 | $72.70 | $72.70 | 2,152 |
| 2020-11-05 | $72.11 | $72.55 | $72.11 | $72.55 | $72.55 | 2,689 |
| 2020-11-04 | $69.67 | $70.78 | $69.67 | $70.78 | $70.78 | 2,044 |
| 2020-11-03 | $68.57 | $68.72 | $68.56 | $68.58 | $68.58 | 2,887 |
| 2020-11-02 | $67.67 | $67.85 | $67.28 | $67.28 | $67.28 | 1,494 |
| 2020-10-30 | $67.93 | $67.93 | $66.51 | $66.70 | $66.70 | 19,630 |
| 2020-10-29 | $68.19 | $68.89 | $67.85 | $68.39 | $68.39 | 11,034 |
| 2020-10-28 | $69.09 | $69.09 | $67.90 | $67.90 | $67.89 | 5,841 |
| 2020-10-27 | $70.34 | $70.55 | $70.27 | $70.40 | $70.39 | 3,488 |
| 2020-10-26 | $70.87 | $70.87 | $69.52 | $70.13 | $70.13 | 2,785 |
| 2020-10-23 | $71.61 | $71.80 | $71.22 | $71.80 | $71.79 | 3,126 |
| 2020-10-22 | $71.59 | $71.64 | $71.24 | $71.61 | $71.60 | 1,667 |
| 2020-10-21 | $71.96 | $72.49 | $71.70 | $71.78 | $71.77 | 2,827 |
| 2020-10-20 | $72.06 | $72.12 | $71.99 | $71.99 | $71.98 | 1,352 |
| 2020-10-19 | $72.74 | $72.76 | $71.65 | $71.65 | $71.64 | 1,469 |
| 2020-10-16 | $72.67 | $72.87 | $72.41 | $72.41 | $72.40 | 3,096 |
| 2020-10-15 | $71.87 | $72.44 | $71.62 | $72.44 | $72.43 | 5,362 |
| 2020-10-14 | $73.44 | $73.44 | $72.93 | $73.01 | $73.00 | 2,803 |
| 2020-10-13 | $73.35 | $73.69 | $73.26 | $73.36 | $73.36 | 1,393 |
| 2020-10-12 | $72.93 | $73.55 | $72.86 | $73.43 | $73.42 | 4,797 |
| 2020-10-09 | $71.65 | $72.12 | $71.65 | $72.11 | $72.10 | 1,116 |
| 2020-10-08 | $71.26 | $71.26 | $71.16 | $71.21 | $71.20 | 3,741 |
| 2020-10-07 | $70.30 | $70.87 | $70.30 | $70.87 | $70.86 | 1,313 |
| 2020-10-06 | $70.02 | $70.59 | $69.65 | $69.65 | $69.64 | 3,236 |
| 2020-10-05 | $69.08 | $69.90 | $69.08 | $69.90 | $69.89 | 1,896 |
| 2020-10-02 | $69.09 | $69.10 | $68.47 | $68.69 | $68.68 | 6,438 |
| 2020-10-01 | $69.75 | $69.85 | $69.63 | $69.85 | $69.84 | 1,510 |
| 2020-09-30 | $68.84 | $69.56 | $68.84 | $69.11 | $69.10 | 3,916 |
| 2020-09-29 | $68.86 | $68.89 | $68.55 | $68.84 | $68.83 | 2,028 |
| 2020-09-28 | $68.41 | $68.57 | $68.41 | $68.57 | $68.56 | 146,753 |
| 2020-09-25 | $66.26 | $67.53 | $66.26 | $67.53 | $67.53 | 1,717 |
| 2020-09-24 | $65.80 | $66.71 | $65.80 | $66.44 | $66.43 | 4,504 |
| 2020-09-23 | $67.94 | $68.05 | $66.46 | $66.46 | $66.38 | 2,444 |
| 2020-09-22 | $67.67 | $68.21 | $67.33 | $68.21 | $68.14 | 3,437 |
| 2020-09-21 | $66.52 | $67.24 | $66.01 | $67.24 | $67.17 | 2,307 |
| 2020-09-18 | $68.53 | $68.53 | $67.46 | $67.48 | $67.41 | 2,770 |
| 2020-09-17 | $67.39 | $67.94 | $67.39 | $67.94 | $67.87 | 2,056 |
| 2020-09-16 | $69.52 | $69.52 | $68.58 | $68.58 | $68.50 | 2,594 |
| 2020-09-15 | $69.03 | $69.19 | $69.03 | $69.09 | $69.01 | 2,090 |
| 2020-09-14 | $68.41 | $68.74 | $68.14 | $68.40 | $68.32 | 3,460 |
| 2020-09-11 | $67.99 | $68.03 | $66.69 | $67.31 | $67.24 | 3,296 |
| 2020-09-10 | $68.40 | $68.40 | $67.46 | $67.46 | $67.39 | 920 |
| 2020-09-09 | $68.07 | $68.96 | $67.80 | $68.66 | $68.59 | 5,268 |
| 2020-09-08 | $67.46 | $68.10 | $66.92 | $66.92 | $66.85 | 12,414 |
| 2020-09-04 | $69.88 | $70.39 | $67.18 | $69.18 | $69.10 | 14,231 |
| 2020-09-03 | $73.13 | $73.13 | $69.54 | $70.02 | $69.94 | 19,497 |
| 2020-09-02 | $73.95 | $74.28 | $73.16 | $74.24 | $74.16 | 2,389 |
| 2020-09-01 | $72.20 | $73.19 | $72.20 | $73.18 | $73.10 | 3,025 |
| 2020-08-31 | $71.74 | $72.16 | $71.74 | $72.02 | $71.94 | 2,740 |
| 2020-08-28 | $71.39 | $71.93 | $71.39 | $71.93 | $71.86 | 2,646 |
| 2020-08-27 | $72.08 | $72.08 | $70.99 | $71.33 | $71.25 | 2,252 |
| 2020-08-26 | $70.93 | $72.02 | $70.93 | $71.96 | $71.88 | 3,925 |
| 2020-08-25 | $70.27 | $70.50 | $70.27 | $70.50 | $70.42 | 2,258 |
| 2020-08-24 | $70.19 | $70.30 | $69.84 | $70.13 | $70.05 | 4,900 |
| 2020-08-21 | $69.31 | $69.55 | $69.29 | $69.55 | $69.47 | 2,654 |
| 2020-08-20 | $69.06 | $69.38 | $69.04 | $69.38 | $69.31 | 25,324 |
| 2020-08-19 | $69.45 | $69.56 | $69.01 | $69.01 | $68.93 | 1,995 |
| 2020-08-18 | $69.13 | $69.34 | $69.13 | $69.25 | $69.17 | 1,656 |
| 2020-08-17 | $68.55 | $69.07 | $68.55 | $68.92 | $68.84 | 5,810 |
| 2020-08-14 | $68.34 | $68.51 | $68.15 | $68.15 | $68.08 | 8,618 |
| 2020-08-13 | $68.45 | $69.04 | $68.45 | $68.53 | $68.46 | 2,767 |
| 2020-08-12 | $67.94 | $68.78 | $67.94 | $68.65 | $68.57 | 1,877 |
| 2020-08-11 | $68.47 | $68.61 | $67.44 | $67.44 | $67.37 | 4,773 |
| 2020-08-10 | $68.85 | $69.02 | $68.32 | $68.39 | $68.32 | 2,128 |
| 2020-08-07 | $69.27 | $69.27 | $68.50 | $68.83 | $68.75 | 5,557 |
| 2020-08-06 | $69.43 | $69.74 | $69.11 | $69.74 | $69.66 | 1,489 |
| 2020-08-05 | $69.64 | $69.64 | $69.42 | $69.56 | $69.48 | 3,157 |
| 2020-08-04 | $68.95 | $69.15 | $68.92 | $69.15 | $69.07 | 937 |
| 2020-08-03 | $68.36 | $68.83 | $68.31 | $68.83 | $68.75 | 3,351 |
| 2020-07-31 | $67.87 | $67.87 | $67.46 | $67.70 | $67.63 | 4,866 |
| 2020-07-30 | $66.40 | $67.51 | $66.40 | $67.50 | $67.43 | 4,033 |
| 2020-07-29 | $66.44 | $67.29 | $66.44 | $67.12 | $67.05 | 5,187 |
| 2020-07-28 | $66.25 | $66.27 | $65.84 | $65.84 | $65.77 | 1,254 |
| 2020-07-27 | $65.76 | $66.65 | $65.76 | $66.56 | $66.49 | 3,055 |
| 2020-07-24 | $65.25 | $65.68 | $64.78 | $65.27 | $65.20 | 6,818 |
| 2020-07-23 | $66.86 | $67.33 | $65.94 | $65.97 | $65.90 | 3,721 |
| 2020-07-22 | $66.80 | $67.09 | $66.77 | $67.02 | $66.95 | 20,787 |
| 2020-07-21 | $67.62 | $67.62 | $66.76 | $66.76 | $66.69 | 2,669 |
| 2020-07-20 | $65.60 | $67.15 | $65.60 | $67.15 | $67.08 | 10,729 |
| 2020-07-17 | $65.16 | $65.58 | $65.16 | $65.54 | $65.47 | 1,609 |
| 2020-07-16 | $64.86 | $65.12 | $64.60 | $64.97 | $64.90 | 4,694 |
| 2020-07-15 | $66.00 | $66.00 | $65.27 | $65.58 | $65.51 | 11,600 |
| 2020-07-14 | $64.48 | $65.46 | $64.48 | $65.46 | $65.39 | 2,198 |
| 2020-07-13 | $67.07 | $67.26 | $64.98 | $64.98 | $64.90 | 3,556 |
| 2020-07-10 | $66.40 | $66.60 | $66.40 | $66.60 | $66.53 | 624 |
| 2020-07-09 | $66.20 | $66.44 | $66.20 | $66.44 | $66.37 | 1,454 |
| 2020-07-08 | $64.77 | $65.73 | $64.77 | $65.73 | $65.66 | 2,368 |
| 2020-07-07 | $64.82 | $65.28 | $64.35 | $64.35 | $64.28 | 3,613 |
| 2020-07-06 | $64.91 | $65.57 | $64.91 | $65.19 | $65.12 | 2,956 |
| 2020-07-02 | $63.94 | $64.00 | $63.59 | $63.59 | $63.52 | 1,872 |
| 2020-07-01 | $62.84 | $63.28 | $62.84 | $63.17 | $63.10 | 1,700 |
| 2020-06-30 | $61.83 | $62.93 | $61.83 | $62.93 | $62.86 | 1,576 |
| 2020-06-29 | $61.40 | $61.70 | $61.30 | $61.70 | $61.63 | 2,456 |
| 2020-06-26 | $62.47 | $62.47 | $61.39 | $61.39 | $61.32 | 3,346 |
| 2020-06-25 | $61.73 | $62.49 | $61.73 | $62.49 | $62.42 | 3,918 |
| 2020-06-24 | $62.84 | $62.84 | $61.57 | $61.81 | $61.74 | 3,218 |
| 2020-06-23 | $63.38 | $63.56 | $63.14 | $63.14 | $62.97 | 2,971 |
| 2020-06-22 | $62.15 | $62.88 | $62.09 | $62.88 | $62.71 | 4,823 |
| 2020-06-19 | $62.82 | $62.90 | $61.80 | $62.15 | $61.98 | 2,158 |
| 2020-06-18 | $61.93 | $62.33 | $61.93 | $62.13 | $61.96 | 2,499 |
| 2020-06-17 | $62.21 | $62.54 | $62.13 | $62.13 | $61.96 | 1,468 |
| 2020-06-16 | $62.41 | $62.41 | $61.58 | $61.74 | $61.57 | 2,787 |
| 2020-06-15 | $59.11 | $61.00 | $59.11 | $60.90 | $60.74 | 9,431 |
| 2020-06-12 | $60.93 | $61.22 | $59.61 | $60.31 | $60.15 | 1,861 |
| 2020-06-11 | $61.70 | $61.70 | $59.54 | $59.54 | $59.38 | 2,803 |
| 2020-06-10 | $62.91 | $63.07 | $62.91 | $63.06 | $62.89 | 5,483 |
| 2020-06-09 | $62.37 | $62.75 | $62.37 | $62.75 | $62.58 | 1,457 |
| 2020-06-08 | $62.06 | $62.77 | $61.92 | $62.77 | $62.60 | 30,334 |
| 2020-06-05 | $61.85 | $62.40 | $61.85 | $62.11 | $61.94 | 4,813 |
| 2020-06-04 | $61.29 | $61.68 | $61.04 | $61.04 | $60.87 | 4,461 |
| 2020-06-03 | $61.53 | $61.72 | $61.41 | $61.67 | $61.50 | 9,859 |
| 2020-06-02 | $60.74 | $61.02 | $60.42 | $61.02 | $60.86 | 1,894 |
| 2020-06-01 | $60.22 | $60.63 | $60.22 | $60.63 | $60.47 | 2,248 |
| 2020-05-29 | $59.04 | $59.90 | $59.03 | $59.90 | $59.74 | 2,113 |
| 2020-05-28 | $59.01 | $59.75 | $58.75 | $58.75 | $58.59 | 4,177 |
| 2020-05-27 | $58.90 | $59.05 | $57.97 | $59.04 | $58.88 | 4,718 |
| 2020-05-26 | $59.72 | $59.72 | $58.72 | $58.72 | $58.56 | 2,677 |
| 2020-05-22 | $58.01 | $58.43 | $58.00 | $58.40 | $58.24 | 3,083 |
| 2020-05-21 | $58.80 | $58.85 | $58.11 | $58.11 | $57.95 | 2,079 |
| 2020-05-20 | $58.51 | $59.03 | $58.51 | $59.02 | $58.86 | 2,362 |
| 2020-05-19 | $57.81 | $58.53 | $57.81 | $57.86 | $57.70 | 2,256 |
| 2020-05-18 | $57.41 | $58.00 | $57.39 | $57.89 | $57.73 | 2,067 |
| 2020-05-15 | $55.88 | $56.20 | $55.88 | $56.20 | $56.05 | 41,567 |
| 2020-05-14 | $54.89 | $55.92 | $54.28 | $55.92 | $55.77 | 1,108 |
| 2020-05-13 | $56.55 | $56.87 | $55.00 | $55.46 | $55.31 | 3,092 |
| 2020-05-12 | $57.87 | $57.88 | $56.49 | $56.50 | $56.35 | 7,066 |
| 2020-05-11 | $56.93 | $57.81 | $56.93 | $57.69 | $57.54 | 2,956 |
| 2020-05-08 | $57.03 | $57.35 | $57.03 | $57.35 | $57.20 | 839 |
| 2020-05-07 | $56.06 | $56.43 | $56.06 | $56.43 | $56.28 | 1,200 |
| 2020-05-06 | $55.32 | $55.70 | $55.31 | $55.31 | $55.16 | 3,704 |
| 2020-05-05 | $54.81 | $55.45 | $54.81 | $54.96 | $54.81 | 4,818 |
| 2020-05-04 | $53.54 | $54.22 | $53.54 | $54.22 | $54.07 | 1,894 |
| 2020-05-01 | $54.58 | $54.58 | $53.63 | $53.77 | $53.62 | 3,204 |
| 2020-04-30 | $56.01 | $56.08 | $55.49 | $55.69 | $55.54 | 4,866 |
| 2020-04-29 | $55.46 | $56.58 | $55.46 | $56.28 | $56.13 | 3,232 |
| 2020-04-28 | $55.64 | $55.64 | $54.36 | $54.39 | $54.24 | 7,749 |
| 2020-04-27 | $55.00 | $55.20 | $55.00 | $55.07 | $54.92 | 1,481 |
| 2020-04-24 | $53.46 | $54.21 | $53.44 | $54.13 | $53.98 | 8,231 |
| 2020-04-23 | $54.28 | $54.28 | $53.39 | $53.46 | $53.32 | 24,817 |
| 2020-04-22 | $53.26 | $53.63 | $53.23 | $53.63 | $53.49 | 5,558 |
| 2020-04-21 | $53.11 | $53.11 | $51.97 | $52.01 | $51.87 | 5,907 |
| 2020-04-20 | $53.83 | $54.75 | $53.83 | $53.92 | $53.77 | 5,655 |
| 2020-04-17 | $54.58 | $54.58 | $53.91 | $54.36 | $54.21 | 4,596 |
| 2020-04-16 | $53.27 | $53.64 | $52.96 | $53.64 | $53.50 | 2,013 |
| 2020-04-15 | $52.51 | $53.00 | $52.36 | $52.71 | $52.57 | 8,205 |
| 2020-04-14 | $53.05 | $53.92 | $53.05 | $53.79 | $53.65 | 4,096 |
| 2020-04-13 | $51.62 | $51.92 | $51.50 | $51.92 | $51.78 | 956 |
| 2020-04-09 | $52.44 | $52.46 | $51.72 | $51.93 | $51.79 | 4,818 |
| 2020-04-08 | $50.74 | $51.64 | $50.69 | $51.64 | $51.50 | 3,845 |
| 2020-04-07 | $52.06 | $52.06 | $50.46 | $50.46 | $50.33 | 1,581 |
| 2020-04-06 | $48.89 | $50.49 | $48.89 | $50.49 | $50.35 | 1,277 |
| 2020-04-03 | $47.02 | $47.07 | $46.74 | $47.07 | $46.94 | 1,017 |
| 2020-04-02 | $46.97 | $48.10 | $46.97 | $47.84 | $47.71 | 5,574 |
| 2020-04-01 | $47.51 | $48.36 | $46.76 | $47.06 | $46.93 | 6,424 |
| 2020-03-31 | $49.70 | $50.22 | $49.03 | $49.19 | $49.06 | 14,026 |
| 2020-03-30 | $48.65 | $49.59 | $48.65 | $49.59 | $49.46 | 4,178 |
| 2020-03-27 | $48.38 | $48.93 | $48.32 | $48.32 | $48.19 | 1,821 |
| 2020-03-26 | $47.95 | $50.14 | $47.95 | $50.14 | $50.00 | 11,439 |
| 2020-03-25 | $47.78 | $49.13 | $46.95 | $47.53 | $47.40 | 14,241 |
| 2020-03-24 | $46.63 | $47.74 | $46.59 | $47.74 | $47.31 | 1,385 |
| 2020-03-23 | $43.62 | $44.15 | $42.33 | $43.83 | $43.43 | 17,733 |
| 2020-03-20 | $45.70 | $45.80 | $43.57 | $43.57 | $43.18 | 8,981 |
| 2020-03-19 | $43.21 | $44.98 | $43.21 | $44.44 | $44.04 | 18,604 |
| 2020-03-18 | $44.05 | $44.05 | $41.99 | $43.18 | $42.79 | 4,523 |
| 2020-03-17 | $44.26 | $45.89 | $43.04 | $45.80 | $45.38 | 19,308 |
| 2020-03-16 | $45.07 | $45.57 | $43.51 | $43.51 | $43.12 | 5,974 |
| 2020-03-13 | $47.95 | $48.76 | $45.93 | $48.76 | $48.32 | 2,556 |
| 2020-03-12 | $47.06 | $47.29 | $45.54 | $45.54 | $45.13 | 1,530 |
| 2020-03-11 | $51.34 | $51.46 | $50.00 | $50.36 | $49.91 | 1,127 |
| 2020-03-10 | $52.05 | $52.66 | $50.55 | $52.66 | $52.19 | 2,017 |
| 2020-03-09 | $49.92 | $51.99 | $49.25 | $50.43 | $49.98 | 23,532 |
| 2020-03-06 | $54.23 | $54.95 | $53.33 | $54.37 | $53.88 | 4,219 |
| 2020-03-05 | $56.13 | $56.65 | $55.47 | $55.63 | $55.13 | 1,773 |
| 2020-03-04 | $55.93 | $57.19 | $55.93 | $57.19 | $56.67 | 1,209 |
| 2020-03-03 | $56.62 | $57.16 | $55.00 | $55.44 | $54.94 | 26,077 |
| 2020-03-02 | $54.75 | $56.87 | $54.75 | $56.86 | $56.35 | 2,570 |
| 2020-02-28 | $53.08 | $55.03 | $53.08 | $54.79 | $54.30 | 47,094 |
| 2020-02-27 | $56.07 | $56.85 | $55.08 | $55.08 | $54.58 | 28,647 |
| 2020-02-26 | $58.51 | $58.51 | $57.48 | $57.48 | $56.96 | 2,232 |
| 2020-02-25 | $59.32 | $59.32 | $57.24 | $57.38 | $56.87 | 7,472 |
| 2020-02-24 | $58.97 | $59.56 | $58.86 | $59.09 | $58.56 | 5,561 |
| 2020-02-21 | $62.00 | $62.00 | $61.27 | $61.43 | $60.88 | 4,679 |
| 2020-02-20 | $63.16 | $63.21 | $62.20 | $62.75 | $62.19 | 8,872 |
| 2020-02-19 | $62.92 | $63.29 | $62.92 | $63.24 | $62.67 | 2,649 |
| 2020-02-18 | $62.41 | $62.58 | $62.26 | $62.54 | $61.97 | 2,082 |
| 2020-02-14 | $62.83 | $62.88 | $62.69 | $62.83 | $62.26 | 1,716 |
| 2020-02-13 | $62.36 | $62.80 | $62.36 | $62.67 | $62.10 | 5,907 |
| 2020-02-12 | $62.59 | $62.88 | $62.59 | $62.88 | $62.32 | 505 |
| 2020-02-11 | $62.29 | $62.70 | $62.27 | $62.27 | $61.71 | 2,498 |
| 2020-02-10 | $61.04 | $61.83 | $61.04 | $61.83 | $61.27 | 5,968 |
| 2020-02-07 | $61.39 | $61.39 | $61.21 | $61.21 | $60.65 | 337 |
| 2020-02-06 | $61.45 | $61.64 | $61.45 | $61.59 | $61.04 | 8,132 |
| 2020-02-05 | $60.95 | $61.20 | $60.95 | $61.19 | $60.64 | 1,439 |
| 2020-02-04 | $60.46 | $60.75 | $60.46 | $60.68 | $60.13 | 3,063 |
| 2020-02-03 | $58.87 | $59.42 | $58.87 | $59.33 | $58.80 | 4,113 |
| 2020-01-31 | $59.50 | $59.50 | $58.63 | $58.63 | $58.10 | 4,623 |
| 2020-01-30 | $59.58 | $59.79 | $59.00 | $59.78 | $59.24 | 10,014 |
| 2020-01-29 | $59.88 | $59.88 | $59.88 | $59.88 | $59.34 | 192 |
| 2020-01-28 | $59.54 | $60.21 | $59.52 | $60.14 | $59.60 | 2,848 |
| 2020-01-27 | $59.32 | $59.65 | $59.01 | $59.36 | $58.83 | 3,784 |
| 2020-01-24 | $61.62 | $61.62 | $60.82 | $60.91 | $60.36 | 8,907 |
| 2020-01-23 | $61.33 | $61.33 | $61.33 | $61.33 | $60.78 | 88 |
| 2020-01-22 | $61.23 | $61.35 | $61.20 | $61.20 | $60.65 | 943 |
| 2020-01-21 | $60.75 | $60.97 | $60.75 | $60.84 | $60.29 | 3,048 |
| 2020-01-17 | $61.23 | $61.23 | $60.86 | $61.09 | $60.54 | 886 |
| 2020-01-16 | $60.54 | $60.88 | $60.54 | $60.88 | $60.33 | 2,611 |
| 2020-01-15 | $60.24 | $60.44 | $60.16 | $60.16 | $59.61 | 2,074 |
| 2020-01-14 | $60.45 | $60.55 | $60.23 | $60.30 | $59.76 | 1,434 |
| 2020-01-13 | $60.03 | $60.54 | $60.03 | $60.52 | $59.97 | 2,466 |
| 2020-01-10 | $60.01 | $60.02 | $59.73 | $59.73 | $59.19 | 2,267 |
| 2020-01-09 | $59.83 | $59.83 | $59.63 | $59.79 | $59.25 | 3,022 |
| 2020-01-08 | $59.30 | $59.39 | $59.20 | $59.20 | $58.66 | 934 |
| 2020-01-07 | $58.92 | $58.99 | $58.81 | $58.85 | $58.31 | 1,633 |
| 2020-01-06 | $57.92 | $58.69 | $57.92 | $58.69 | $58.16 | 874 |
| 2020-01-03 | $58.57 | $58.57 | $58.42 | $58.42 | $57.89 | 1,042 |
| 2020-01-02 | $58.27 | $58.82 | $58.27 | $58.82 | $58.29 | 251 |
| 2019-12-31 | $57.79 | $57.79 | $57.79 | $57.79 | $57.26 | 123 |
| 2019-12-30 | $57.78 | $57.78 | $57.57 | $57.57 | $57.05 | 1,165 |
| 2019-12-27 | $58.28 | $58.28 | $58.07 | $58.07 | $57.55 | 1,572 |
| 2019-12-26 | $57.91 | $58.14 | $57.91 | $58.14 | $57.61 | 1,214 |
| 2019-12-24 | $57.97 | $57.97 | $57.78 | $57.81 | $57.29 | 1,182 |
| 2019-12-23 | $57.88 | $58.05 | $57.88 | $57.94 | $57.33 | 823 |
| 2019-12-20 | $57.78 | $57.79 | $57.70 | $57.79 | $57.19 | 1,067 |
| 2019-12-19 | $57.26 | $57.54 | $57.26 | $57.54 | $56.94 | 1,320 |
| 2019-12-18 | $57.27 | $57.27 | $57.27 | $57.27 | $56.66 | 359 |
| 2019-12-17 | $57.22 | $57.22 | $57.15 | $57.15 | $56.55 | 2,058 |
| 2019-12-16 | $57.28 | $57.28 | $57.13 | $57.13 | $56.52 | 1,115 |
| 2019-12-13 | $56.71 | $56.78 | $56.60 | $56.60 | $56.01 | 1,425 |
| 2019-12-12 | $56.49 | $56.59 | $56.34 | $56.59 | $56.00 | 514 |
| 2019-12-11 | $55.90 | $55.90 | $55.90 | $55.90 | $55.31 | 102 |
| 2019-12-10 | $55.72 | $55.72 | $55.51 | $55.51 | $54.92 | 1,529 |
| 2019-12-09 | $55.60 | $55.60 | $55.48 | $55.48 | $54.89 | 201 |
| 2019-12-06 | $55.72 | $55.72 | $55.63 | $55.63 | $55.04 | 327 |
| 2019-12-05 | $55.21 | $55.21 | $55.21 | $55.21 | $54.63 | 371 |
| 2019-12-04 | $55.17 | $55.17 | $55.12 | $55.12 | $54.53 | 566 |
| 2019-12-03 | $54.54 | $54.83 | $54.48 | $54.83 | $54.26 | 1,241 |
| 2019-12-02 | $55.22 | $55.24 | $55.17 | $55.17 | $54.59 | 409 |
| 2019-11-29 | $55.89 | $55.89 | $55.89 | $55.89 | $55.30 | 94 |
| 2019-11-27 | $56.09 | $56.18 | $56.09 | $56.18 | $55.59 | 395 |
| 2019-11-26 | $56.05 | $56.05 | $55.91 | $55.98 | $55.39 | 4,040 |
| 2019-11-25 | $56.11 | $56.11 | $56.11 | $56.11 | $55.52 | 116 |
| 2019-11-22 | $55.20 | $55.27 | $55.20 | $55.27 | $54.69 | 183 |
| 2019-11-21 | $55.04 | $55.10 | $55.04 | $55.10 | $54.52 | 382 |
| 2019-11-20 | $55.38 | $55.46 | $55.23 | $55.27 | $54.69 | 3,746 |
| 2019-11-19 | $55.56 | $55.60 | $55.44 | $55.49 | $54.91 | 2,273 |
| 2019-11-18 | $55.40 | $55.54 | $55.40 | $55.49 | $54.90 | 1,495 |
| 2019-11-15 | $55.50 | $55.50 | $55.49 | $55.49 | $54.90 | 327 |
| 2019-11-14 | $55.15 | $55.15 | $55.15 | $55.15 | $54.57 | 418 |
| 2019-11-13 | $55.12 | $55.33 | $55.11 | $55.20 | $54.62 | 4,028 |
| 2019-11-12 | $55.29 | $55.29 | $55.29 | $55.29 | $54.71 | 136 |
| 2019-11-11 | $54.93 | $55.13 | $54.93 | $55.07 | $54.49 | 438 |
| 2019-11-08 | $54.91 | $55.20 | $54.91 | $55.20 | $54.62 | 699 |
| 2019-11-07 | $55.12 | $55.41 | $54.96 | $55.00 | $54.42 | 1,711 |
| 2019-11-06 | $54.64 | $54.64 | $54.64 | $54.64 | $54.07 | 291 |
| 2019-11-05 | $54.92 | $54.93 | $54.82 | $54.82 | $54.24 | 1,251 |
| 2019-11-04 | $54.73 | $54.73 | $54.70 | $54.70 | $54.13 | 282 |
| 2019-11-01 | $53.82 | $54.13 | $53.82 | $54.13 | $53.56 | 484 |
| 2019-10-31 | $53.29 | $53.31 | $53.28 | $53.31 | $52.74 | 282 |
| 2019-10-30 | $53.56 | $53.71 | $53.40 | $53.71 | $53.14 | 749 |
| 2019-10-29 | $53.60 | $53.60 | $53.56 | $53.56 | $53.00 | 379 |
| 2019-10-28 | $53.58 | $53.68 | $53.58 | $53.67 | $53.11 | 473 |
| 2019-10-25 | $52.76 | $53.12 | $52.74 | $53.12 | $52.56 | 646 |
| 2019-10-24 | $52.45 | $52.77 | $52.44 | $52.77 | $52.22 | 6,147 |
| 2019-10-23 | $52.42 | $52.42 | $52.38 | $52.38 | $51.82 | 301 |
| 2019-10-22 | $52.52 | $52.52 | $52.31 | $52.31 | $51.76 | 520 |
| 2019-10-21 | $52.49 | $52.67 | $52.49 | $52.63 | $52.08 | 1,522 |
| 2019-10-18 | $52.20 | $52.20 | $52.20 | $52.20 | $51.65 | 129 |
| 2019-10-17 | $52.79 | $52.79 | $52.68 | $52.77 | $52.21 | 551 |
| 2019-10-16 | $52.94 | $52.94 | $52.67 | $52.73 | $52.17 | 873 |
| 2019-10-15 | $52.75 | $53.05 | $52.75 | $53.05 | $52.49 | 404 |
| 2019-10-14 | $52.44 | $52.44 | $52.44 | $52.44 | $51.89 | 428 |
| 2019-10-11 | $52.64 | $52.64 | $52.43 | $52.43 | $51.88 | 1,273 |
| 2019-10-10 | $51.50 | $51.55 | $51.50 | $51.55 | $51.01 | 276 |
| 2019-10-09 | $51.04 | $51.32 | $51.04 | $51.32 | $50.78 | 111 |
| 2019-10-08 | $51.30 | $51.30 | $50.69 | $50.69 | $50.16 | 3,867 |
| 2019-10-07 | $51.85 | $51.85 | $51.70 | $51.70 | $51.16 | 633 |
| 2019-10-04 | $51.35 | $51.82 | $51.35 | $51.82 | $51.27 | 682 |
| 2019-10-03 | $50.42 | $51.10 | $50.42 | $51.10 | $50.56 | 4,221 |
| 2019-10-02 | $50.38 | $50.49 | $50.26 | $50.49 | $49.95 | 4,656 |
| 2019-10-01 | $51.13 | $51.13 | $51.13 | $51.13 | $50.59 | 160 |
| 2019-09-30 | $51.75 | $51.75 | $51.67 | $51.67 | $51.13 | 424 |
| 2019-09-27 | $51.86 | $52.00 | $51.02 | $51.23 | $50.69 | 1,718 |
| 2019-09-26 | $52.09 | $52.09 | $52.07 | $52.07 | $51.52 | 1,369 |
| 2019-09-25 | $52.23 | $52.23 | $52.23 | $52.23 | $51.68 | 119 |
| 2019-09-24 | $51.64 | $51.64 | $51.64 | $51.64 | $51.09 | 85 |
| 2019-09-23 | $52.45 | $52.76 | $52.39 | $52.62 | $51.97 | 2,513 |
| 2019-09-20 | $53.11 | $53.11 | $52.50 | $52.65 | $52.00 | 2,309 |
| 2019-09-19 | $53.04 | $53.41 | $52.94 | $53.01 | $52.36 | 9,916 |
| 2019-09-18 | $52.89 | $52.97 | $52.57 | $52.97 | $52.32 | 1,070 |
| 2019-09-17 | $52.78 | $53.08 | $52.70 | $53.08 | $52.43 | 17,267 |
| 2019-09-16 | $52.64 | $52.88 | $52.64 | $52.81 | $52.16 | 2,610 |
| 2019-09-13 | $53.05 | $53.05 | $52.85 | $52.85 | $52.20 | 671 |
| 2019-09-12 | $52.87 | $52.97 | $52.87 | $52.97 | $52.32 | 270 |
| 2019-09-11 | $52.45 | $52.87 | $52.45 | $52.87 | $52.22 | 241 |
| 2019-09-10 | $52.30 | $52.39 | $52.30 | $52.39 | $51.75 | 187 |
| 2019-09-09 | $52.79 | $52.79 | $52.30 | $52.35 | $51.71 | 1,120 |
| 2019-09-06 | $52.71 | $52.71 | $52.50 | $52.50 | $51.86 | 844 |
| 2019-09-05 | $52.19 | $52.60 | $52.19 | $52.60 | $51.95 | 1,614 |
| 2019-09-04 | $51.35 | $51.49 | $51.35 | $51.49 | $50.86 | 322 |
| 2019-09-03 | $50.72 | $50.72 | $50.57 | $50.66 | $50.04 | 1,584 |
| 2019-08-30 | $51.60 | $51.60 | $51.20 | $51.40 | $50.77 | 1,809 |
| 2019-08-29 | $50.81 | $51.13 | $50.81 | $51.13 | $50.50 | 424 |
| 2019-08-28 | $50.13 | $50.27 | $50.13 | $50.25 | $49.63 | 1,017 |
| 2019-08-27 | $50.75 | $50.75 | $50.30 | $50.30 | $49.68 | 668 |
| 2019-08-26 | $50.53 | $50.53 | $50.33 | $50.40 | $49.78 | 946 |
| 2019-08-23 | $49.97 | $49.97 | $49.97 | $49.97 | $49.35 | 289 |
| 2019-08-22 | $51.45 | $51.47 | $51.44 | $51.46 | $50.83 | 730 |
| 2019-08-21 | $51.91 | $51.91 | $51.73 | $51.73 | $51.09 | 1,277 |
| 2019-08-20 | $51.37 | $51.37 | $51.24 | $51.24 | $50.61 | 2,047 |
| 2019-08-19 | $51.47 | $51.54 | $51.47 | $51.54 | $50.91 | 1,090 |
| 2019-08-16 | $50.62 | $51.10 | $50.62 | $51.03 | $50.40 | 1,256 |
| 2019-08-15 | $50.27 | $50.29 | $50.02 | $50.18 | $49.57 | 10,882 |
| 2019-08-14 | $50.78 | $50.78 | $50.00 | $50.07 | $49.46 | 1,809 |
| 2019-08-13 | $51.54 | $51.54 | $51.54 | $51.54 | $50.90 | 203 |
| 2019-08-12 | $50.91 | $50.91 | $50.91 | $50.91 | $50.28 | 600 |
| 2019-08-09 | $51.79 | $51.79 | $51.18 | $51.39 | $50.76 | 768 |
| 2019-08-08 | $51.95 | $51.95 | $51.95 | $51.95 | $51.31 | 11 |
| 2019-08-07 | $50.11 | $50.77 | $50.04 | $50.73 | $50.11 | 1,559 |
| 2019-08-06 | $50.48 | $50.66 | $50.17 | $50.60 | $49.97 | 21,851 |
| 2019-08-05 | $50.82 | $50.82 | $49.90 | $50.13 | $49.52 | 3,615 |
| 2019-08-02 | $52.34 | $52.34 | $51.66 | $51.79 | $51.15 | 2,937 |
| 2019-08-01 | $52.93 | $53.20 | $52.46 | $52.57 | $51.92 | 1,217 |
| 2019-07-31 | $53.52 | $53.59 | $52.63 | $52.89 | $52.24 | 1,927 |
| 2019-07-30 | $53.40 | $53.54 | $53.40 | $53.54 | $52.88 | 658 |
| 2019-07-29 | $53.73 | $53.73 | $53.73 | $53.73 | $53.07 | 138 |
| 2019-07-26 | $53.89 | $54.07 | $53.89 | $54.02 | $53.36 | 1,294 |
| 2019-07-25 | $54.03 | $54.03 | $53.57 | $53.57 | $52.91 | 750 |
| 2019-07-24 | $53.71 | $54.03 | $53.71 | $54.03 | $53.37 | 145 |
| 2019-07-23 | $53.41 | $53.41 | $53.16 | $53.40 | $52.75 | 705 |
| 2019-07-22 | $52.99 | $53.20 | $52.99 | $53.16 | $52.51 | 659 |
| 2019-07-19 | $53.35 | $53.35 | $52.92 | $52.92 | $52.27 | 706 |
| 2019-07-18 | $52.72 | $53.07 | $52.72 | $52.99 | $52.34 | 991 |
| 2019-07-17 | $53.00 | $53.00 | $52.95 | $52.95 | $52.30 | 357 |
| 2019-07-16 | $53.24 | $53.24 | $52.95 | $52.95 | $52.30 | 571 |
| 2019-07-15 | $53.19 | $53.26 | $53.19 | $53.26 | $52.61 | 669 |
| 2019-07-12 | $52.96 | $53.27 | $52.95 | $53.21 | $52.56 | 2,488 |
| 2019-07-11 | $52.87 | $52.87 | $52.68 | $52.79 | $52.15 | 1,081 |
| 2019-07-10 | $52.74 | $52.86 | $52.74 | $52.77 | $52.12 | 2,808 |
| 2019-07-09 | $51.88 | $52.42 | $51.88 | $52.42 | $51.77 | 597 |
| 2019-07-08 | $52.15 | $52.18 | $52.15 | $52.18 | $51.54 | 198 |
| 2019-07-05 | $52.14 | $52.51 | $52.14 | $52.51 | $51.87 | 632 |
| 2019-07-03 | $52.54 | $52.68 | $52.54 | $52.68 | $52.03 | 417 |
| 2019-07-02 | $52.18 | $52.28 | $52.18 | $52.28 | $51.64 | 897 |
| 2019-07-01 | $52.46 | $52.46 | $52.01 | $52.03 | $51.39 | 1,578 |
| 2019-06-28 | $51.52 | $51.59 | $51.52 | $51.59 | $50.96 | 239 |
| 2019-06-27 | $51.08 | $51.39 | $51.08 | $51.36 | $50.73 | 2,080 |
| 2019-06-26 | $50.88 | $51.03 | $50.83 | $50.83 | $50.21 | 571 |
| 2019-06-25 | $50.55 | $50.55 | $50.55 | $50.55 | $49.93 | 71 |
| 2019-06-24 | $51.36 | $51.41 | $51.27 | $51.27 | $50.64 | 1,124 |
| 2019-06-21 | $51.57 | $51.57 | $51.49 | $51.53 | $50.81 | 613 |
| 2019-06-20 | $52.07 | $52.07 | $51.71 | $51.90 | $51.18 | 1,183 |
| 2019-06-19 | $51.13 | $51.33 | $51.00 | $51.33 | $50.61 | 1,037 |
| 2019-06-18 | $51.23 | $51.23 | $50.99 | $50.99 | $50.27 | 269 |
| 2019-06-17 | $50.36 | $50.36 | $50.17 | $50.17 | $49.47 | 623 |
| 2019-06-14 | $50.11 | $50.21 | $50.01 | $50.04 | $49.34 | 21,752 |
| 2019-06-13 | $50.66 | $50.66 | $50.60 | $50.65 | $49.94 | 460 |
| 2019-06-12 | $50.48 | $50.48 | $50.42 | $50.46 | $49.76 | 1,090 |
| 2019-06-11 | $51.09 | $51.09 | $50.60 | $50.71 | $50.01 | 1,586 |
| 2019-06-10 | $51.07 | $51.07 | $50.71 | $50.71 | $50.00 | 961 |
| 2019-06-07 | $49.46 | $50.03 | $49.45 | $49.96 | $49.26 | 1,509 |
| 2019-06-06 | $49.04 | $49.25 | $49.02 | $49.25 | $48.57 | 460 |
| 2019-06-05 | $49.41 | $49.41 | $48.72 | $49.15 | $48.46 | 4,125 |
| 2019-06-04 | $48.22 | $49.08 | $48.18 | $49.08 | $48.40 | 946 |
| 2019-06-03 | $48.07 | $48.07 | $47.91 | $47.91 | $47.24 | 367 |
| 2019-05-31 | $48.74 | $48.74 | $48.63 | $48.63 | $47.95 | 772 |
| 2019-05-30 | $49.29 | $49.50 | $49.29 | $49.37 | $48.68 | 693 |
| 2019-05-29 | $49.28 | $49.38 | $49.08 | $49.26 | $48.57 | 2,444 |
| 2019-05-28 | $49.59 | $49.59 | $49.59 | $49.59 | $48.90 | 300 |
| 2019-05-24 | $50.04 | $50.04 | $49.58 | $49.66 | $48.97 | 857 |
| 2019-05-23 | $50.02 | $50.02 | $49.33 | $49.50 | $48.81 | 2,112 |
| 2019-05-22 | $50.72 | $50.72 | $50.68 | $50.68 | $49.97 | 360 |
| 2019-05-21 | $50.74 | $50.88 | $50.74 | $50.88 | $50.17 | 918 |
| 2019-05-20 | $50.56 | $50.56 | $50.32 | $50.32 | $49.62 | 653 |
| 2019-05-17 | $51.41 | $51.41 | $51.18 | $51.18 | $50.47 | 352 |
| 2019-05-16 | $51.44 | $52.03 | $51.44 | $51.80 | $51.08 | 1,212 |
| 2019-05-15 | $50.57 | $51.28 | $50.57 | $51.28 | $50.56 | 775 |
| 2019-05-14 | $50.33 | $50.95 | $50.33 | $50.73 | $50.02 | 16,866 |
| 2019-05-13 | $50.71 | $50.71 | $50.00 | $50.05 | $49.35 | 2,576 |
| 2019-05-10 | $51.07 | $51.96 | $51.07 | $51.76 | $51.04 | 2,797 |
| 2019-05-09 | $51.51 | $51.87 | $51.14 | $51.78 | $51.06 | 1,772 |
| 2019-05-08 | $52.12 | $52.49 | $52.12 | $52.22 | $51.49 | 772 |
| 2019-05-07 | $52.28 | $52.43 | $51.99 | $52.23 | $51.50 | 2,453 |
| 2019-05-06 | $52.59 | $53.28 | $52.59 | $53.28 | $52.54 | 3,041 |
| 2019-05-03 | $53.33 | $53.81 | $53.33 | $53.81 | $53.05 | 3,149 |
| 2019-05-02 | $53.15 | $53.60 | $52.75 | $53.10 | $52.36 | 12,512 |
| 2019-05-01 | $54.12 | $54.12 | $53.27 | $53.27 | $52.53 | 1,045 |
| 2019-04-30 | $53.65 | $53.71 | $53.59 | $53.71 | $52.96 | 1,879 |
| 2019-04-29 | $53.65 | $53.96 | $53.65 | $53.84 | $53.09 | 4,203 |
| 2019-04-26 | $53.43 | $53.58 | $53.13 | $53.58 | $52.83 | 8,364 |
| 2019-04-25 | $53.83 | $53.87 | $53.51 | $53.78 | $53.03 | 2,342 |
| 2019-04-24 | $53.94 | $54.23 | $53.94 | $54.03 | $53.27 | 4,875 |
| 2019-04-23 | $53.28 | $53.88 | $53.28 | $53.78 | $53.03 | 2,699 |
| 2019-04-22 | $52.83 | $53.25 | $52.83 | $53.24 | $52.50 | 4,539 |
| 2019-04-18 | $53.19 | $53.19 | $53.04 | $53.06 | $52.31 | 1,318 |
| 2019-04-17 | $53.58 | $53.58 | $53.06 | $53.15 | $52.41 | 2,704 |
| 2019-04-16 | $53.07 | $53.27 | $53.07 | $53.19 | $52.45 | 1,782 |
| 2019-04-15 | $52.94 | $52.94 | $52.77 | $52.84 | $52.10 | 5,521 |
| 2019-04-12 | $52.81 | $52.92 | $52.80 | $52.91 | $52.17 | 6,306 |
| 2019-04-11 | $52.70 | $52.70 | $52.54 | $52.54 | $51.80 | 1,183 |
| 2019-04-10 | $52.39 | $52.63 | $52.39 | $52.63 | $51.89 | 6,583 |
| 2019-04-09 | $52.26 | $52.38 | $52.12 | $52.12 | $51.39 | 6,450 |
| 2019-04-08 | $52.21 | $52.42 | $52.21 | $52.42 | $51.69 | 986 |
| 2019-04-05 | $52.16 | $52.34 | $52.16 | $52.27 | $51.54 | 1,872 |
| 2019-04-04 | $52.58 | $52.58 | $51.74 | $52.06 | $51.33 | 12,891 |
| 2019-04-03 | $52.26 | $52.74 | $52.26 | $52.47 | $51.74 | 2,529 |
| 2019-04-02 | $51.71 | $51.92 | $51.71 | $51.92 | $51.19 | 7,655 |
| 2019-04-01 | $51.53 | $51.79 | $51.48 | $51.79 | $51.07 | 6,345 |
| 2019-03-29 | $50.84 | $51.09 | $50.84 | $51.07 | $50.36 | 2,911 |
| 2019-03-28 | $50.58 | $50.58 | $50.35 | $50.53 | $49.82 | 2,540 |
| 2019-03-27 | $50.83 | $50.83 | $50.00 | $50.26 | $49.56 | 2,659 |
| 2019-03-26 | $50.81 | $51.06 | $50.61 | $50.76 | $50.05 | 8,078 |
| 2019-03-25 | $50.55 | $50.55 | $50.25 | $50.53 | $49.82 | 27,459 |
| 2019-03-22 | $51.80 | $51.80 | $50.57 | $50.57 | $49.86 | 5,496 |
| 2019-03-21 | $50.98 | $51.99 | $50.98 | $51.96 | $51.23 | 9,895 |
| 2019-03-20 | $51.07 | $51.08 | $50.72 | $51.08 | $50.37 | 4,297 |
| 2019-03-19 | $51.11 | $51.34 | $51.03 | $51.11 | $50.40 | 33,922 |
| 2019-03-18 | $50.83 | $51.08 | $50.61 | $50.70 | $49.99 | 21,664 |
| 2019-03-15 | $50.51 | $50.90 | $50.51 | $50.72 | $50.02 | 16,852 |
| 2019-03-14 | $50.39 | $50.53 | $50.33 | $50.42 | $49.72 | 6,490 |
| 2019-03-13 | $50.34 | $50.63 | $50.30 | $50.62 | $49.91 | 11,858 |
| 2019-03-12 | $50.09 | $50.32 | $49.91 | $50.17 | $49.47 | 28,887 |
| 2019-03-11 | $49.04 | $49.87 | $49.04 | $49.85 | $49.15 | 16,564 |
| 2019-03-08 | $48.36 | $48.94 | $48.36 | $48.79 | $48.11 | 11,315 |
| 2019-03-07 | $48.95 | $49.33 | $48.82 | $48.91 | $48.23 | 11,100 |