GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA) Exchange: NYSE ARCA
Data as of May 3, 2024
$68.46 ($0.19) 0.28%
GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF .| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $68.27 |
| Previous Close | $68.46 |
| High | $68.57 |
| Low | $67.86 |
| Adjusted Open | $68.27 |
| Previous Adjusted Close | $68.46 |
| Adjusted High | $68.57 |
| Adjusted Low | $67.86 |
Invest in GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA)
Historical Stock Data for GOLDMAN SACHS MOTIF HUMAN EVOLUTION ETF (GDNA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-06 | $68.27 | $68.57 | $67.86 | $68.46 | $68.46 | 1,358 |
| 2020-11-05 | $67.84 | $68.28 | $67.84 | $68.27 | $68.27 | 4,845 |
| 2020-11-04 | $65.68 | $67.04 | $65.68 | $66.73 | $66.73 | 2,188 |
| 2020-11-03 | $64.58 | $64.81 | $64.56 | $64.73 | $64.73 | 2,130 |
| 2020-11-02 | $63.79 | $63.97 | $63.49 | $63.49 | $63.49 | 1,066 |
| 2020-10-30 | $64.05 | $64.05 | $62.48 | $62.84 | $62.84 | 22,031 |
| 2020-10-29 | $64.30 | $64.80 | $64.21 | $64.57 | $64.57 | 3,283 |
| 2020-10-28 | $65.24 | $65.24 | $64.31 | $64.31 | $64.13 | 3,573 |
| 2020-10-27 | $66.31 | $66.47 | $66.31 | $66.36 | $66.17 | 1,508 |
| 2020-10-26 | $66.61 | $66.91 | $65.83 | $66.35 | $66.16 | 3,037 |
| 2020-10-23 | $66.98 | $67.10 | $66.82 | $67.10 | $66.91 | 2,283 |
| 2020-10-22 | $65.96 | $66.87 | $65.96 | $66.87 | $66.68 | 3,294 |
| 2020-10-21 | $66.35 | $66.35 | $65.63 | $65.63 | $65.44 | 1,234 |
| 2020-10-20 | $66.73 | $67.03 | $66.58 | $66.58 | $66.39 | 1,983 |
| 2020-10-19 | $68.13 | $68.15 | $66.73 | $66.74 | $66.55 | 3,390 |
| 2020-10-16 | $68.40 | $68.40 | $67.97 | $67.97 | $67.78 | 1,610 |
| 2020-10-15 | $66.79 | $67.44 | $66.79 | $67.30 | $67.11 | 2,778 |
| 2020-10-14 | $68.26 | $68.79 | $67.70 | $67.70 | $67.51 | 2,789 |
| 2020-10-13 | $67.59 | $67.99 | $67.59 | $67.77 | $67.58 | 2,778 |
| 2020-10-12 | $68.02 | $68.16 | $68.02 | $68.06 | $67.87 | 2,536 |
| 2020-10-09 | $66.96 | $67.75 | $66.96 | $67.58 | $67.39 | 3,243 |
| 2020-10-08 | $66.34 | $66.63 | $66.34 | $66.46 | $66.27 | 4,961 |
| 2020-10-07 | $65.92 | $66.16 | $65.76 | $65.98 | $65.79 | 1,698 |
| 2020-10-06 | $65.03 | $65.74 | $64.72 | $64.72 | $64.53 | 2,888 |
| 2020-10-05 | $63.70 | $65.10 | $63.70 | $65.10 | $64.91 | 3,004 |
| 2020-10-02 | $63.88 | $63.88 | $63.02 | $63.29 | $63.11 | 2,658 |
| 2020-10-01 | $64.35 | $64.35 | $64.08 | $64.21 | $64.02 | 1,751 |
| 2020-09-30 | $63.80 | $64.48 | $63.80 | $64.25 | $64.07 | 702 |
| 2020-09-29 | $63.84 | $63.84 | $63.64 | $63.65 | $63.47 | 645 |
| 2020-09-28 | $63.62 | $63.69 | $63.24 | $63.46 | $63.28 | 166,291 |
| 2020-09-25 | $61.90 | $62.94 | $61.90 | $62.94 | $62.76 | 1,481 |
| 2020-09-24 | $62.00 | $62.00 | $61.21 | $61.73 | $61.56 | 3,662 |
| 2020-09-23 | $63.22 | $63.28 | $62.33 | $62.33 | $62.13 | 1,940 |
| 2020-09-22 | $63.22 | $63.37 | $62.48 | $63.37 | $63.16 | 2,046 |
| 2020-09-21 | $63.73 | $63.73 | $62.44 | $63.19 | $62.98 | 2,209 |
| 2020-09-18 | $64.95 | $64.95 | $64.33 | $64.77 | $64.56 | 2,770 |
| 2020-09-17 | $64.22 | $64.72 | $64.02 | $64.61 | $64.40 | 2,568 |
| 2020-09-16 | $65.13 | $65.13 | $64.87 | $64.87 | $64.66 | 271 |
| 2020-09-15 | $65.25 | $65.34 | $65.01 | $65.01 | $64.80 | 2,342 |
| 2020-09-14 | $63.45 | $64.61 | $63.45 | $64.51 | $64.30 | 9,266 |
| 2020-09-11 | $63.02 | $63.02 | $62.71 | $62.86 | $62.66 | 2,775 |
| 2020-09-10 | $62.61 | $62.61 | $62.61 | $62.61 | $62.40 | 218 |
| 2020-09-09 | $63.23 | $63.64 | $63.23 | $63.41 | $63.20 | 913 |
| 2020-09-08 | $62.00 | $62.59 | $61.84 | $61.84 | $61.64 | 13,556 |
| 2020-09-04 | $63.46 | $63.46 | $61.40 | $62.76 | $62.56 | 7,934 |
| 2020-09-03 | $65.60 | $65.60 | $63.18 | $63.48 | $63.27 | 3,893 |
| 2020-09-02 | $64.75 | $65.92 | $64.75 | $65.92 | $65.71 | 714 |
| 2020-09-01 | $64.91 | $64.91 | $64.59 | $64.59 | $64.38 | 1,508 |
| 2020-08-31 | $64.60 | $65.30 | $64.50 | $65.19 | $64.98 | 3,753 |
| 2020-08-28 | $64.51 | $64.71 | $64.48 | $64.71 | $64.50 | 1,504 |
| 2020-08-27 | $64.35 | $64.57 | $63.97 | $64.42 | $64.21 | 2,768 |
| 2020-08-26 | $64.11 | $64.32 | $64.02 | $64.25 | $64.04 | 2,404 |
| 2020-08-25 | $64.10 | $64.29 | $64.10 | $64.29 | $64.08 | 578 |
| 2020-08-24 | $64.48 | $64.48 | $63.57 | $63.62 | $63.41 | 3,313 |
| 2020-08-21 | $64.00 | $64.00 | $63.71 | $63.99 | $63.79 | 2,555 |
| 2020-08-20 | $63.96 | $64.27 | $63.96 | $64.27 | $64.06 | 1,461 |
| 2020-08-19 | $64.40 | $64.60 | $64.30 | $64.30 | $64.09 | 1,357 |
| 2020-08-18 | $64.45 | $64.45 | $64.07 | $64.29 | $64.08 | 752 |
| 2020-08-17 | $63.36 | $64.39 | $63.36 | $64.31 | $64.10 | 5,236 |
| 2020-08-14 | $63.60 | $63.72 | $63.09 | $63.09 | $62.88 | 9,154 |
| 2020-08-13 | $63.11 | $63.84 | $63.11 | $63.72 | $63.52 | 3,040 |
| 2020-08-12 | $62.97 | $63.35 | $62.97 | $63.35 | $63.15 | 2,231 |
| 2020-08-11 | $62.92 | $63.55 | $62.52 | $62.52 | $62.32 | 9,439 |
| 2020-08-10 | $63.81 | $63.81 | $63.48 | $63.48 | $63.28 | 715 |
| 2020-08-07 | $63.78 | $64.33 | $63.77 | $64.09 | $63.88 | 5,862 |
| 2020-08-06 | $64.33 | $64.33 | $64.06 | $64.21 | $64.00 | 1,125 |
| 2020-08-05 | $64.35 | $64.45 | $64.17 | $64.44 | $64.23 | 1,536 |
| 2020-08-04 | $64.08 | $64.08 | $63.74 | $63.90 | $63.69 | 2,954 |
| 2020-08-03 | $63.43 | $64.38 | $63.43 | $64.38 | $64.17 | 19,690 |
| 2020-07-31 | $63.76 | $64.02 | $62.44 | $62.95 | $62.75 | 18,577 |
| 2020-07-30 | $62.99 | $63.95 | $62.99 | $63.88 | $63.67 | 9,001 |
| 2020-07-29 | $63.86 | $64.24 | $63.86 | $63.94 | $63.73 | 4,822 |
| 2020-07-28 | $64.28 | $64.28 | $63.56 | $63.62 | $63.41 | 71,842 |
| 2020-07-27 | $63.57 | $64.28 | $63.57 | $64.28 | $64.07 | 1,756 |
| 2020-07-24 | $63.84 | $63.84 | $62.93 | $63.23 | $63.02 | 4,957 |
| 2020-07-23 | $65.09 | $65.45 | $64.01 | $64.29 | $64.08 | 5,747 |
| 2020-07-22 | $64.98 | $65.40 | $64.80 | $65.34 | $65.13 | 25,462 |
| 2020-07-21 | $65.63 | $65.63 | $64.83 | $64.83 | $64.62 | 1,536 |
| 2020-07-20 | $64.94 | $65.45 | $64.94 | $65.21 | $65.00 | 6,851 |
| 2020-07-17 | $64.75 | $65.00 | $64.75 | $64.93 | $64.72 | 5,827 |
| 2020-07-16 | $63.04 | $63.20 | $62.60 | $62.97 | $62.77 | 27,629 |
| 2020-07-15 | $63.16 | $64.08 | $63.16 | $63.88 | $63.67 | 66,491 |
| 2020-07-14 | $60.62 | $62.19 | $60.43 | $62.19 | $61.98 | 997 |
| 2020-07-13 | $61.68 | $62.48 | $60.74 | $60.74 | $60.55 | 1,110 |
| 2020-07-10 | $61.58 | $61.58 | $61.00 | $61.19 | $60.99 | 1,400 |
| 2020-07-09 | $61.33 | $61.54 | $61.33 | $61.54 | $61.34 | 578 |
| 2020-07-08 | $61.43 | $61.72 | $61.35 | $61.72 | $61.52 | 1,243 |
| 2020-07-07 | $60.92 | $61.91 | $60.92 | $61.16 | $60.96 | 3,206 |
| 2020-07-06 | $61.70 | $61.71 | $61.30 | $61.30 | $61.10 | 2,116 |
| 2020-07-02 | $60.73 | $60.73 | $60.73 | $60.73 | $60.53 | 453 |
| 2020-07-01 | $60.29 | $60.67 | $60.14 | $60.48 | $60.28 | 19,754 |
| 2020-06-30 | $59.89 | $60.05 | $59.89 | $60.05 | $59.86 | 401 |
| 2020-06-29 | $58.78 | $59.02 | $58.78 | $59.02 | $58.83 | 1,470 |
| 2020-06-26 | $59.45 | $59.45 | $58.52 | $58.52 | $58.33 | 1,573 |
| 2020-06-25 | $58.85 | $59.60 | $58.85 | $59.60 | $59.41 | 2,523 |
| 2020-06-24 | $60.30 | $60.30 | $58.67 | $58.88 | $58.69 | 2,293 |
| 2020-06-23 | $61.54 | $61.54 | $60.90 | $60.90 | $60.61 | 823 |
| 2020-06-22 | $60.05 | $60.65 | $59.80 | $60.59 | $60.30 | 12,255 |
| 2020-06-19 | $60.28 | $60.35 | $60.04 | $60.19 | $59.91 | 1,370 |
| 2020-06-18 | $59.28 | $59.78 | $59.28 | $59.61 | $59.33 | 611 |
| 2020-06-17 | $60.07 | $60.07 | $59.65 | $59.65 | $59.37 | 546 |
| 2020-06-16 | $60.10 | $60.10 | $59.43 | $59.49 | $59.21 | 2,971 |
| 2020-06-15 | $56.76 | $58.79 | $56.76 | $58.69 | $58.41 | 8,852 |
| 2020-06-12 | $58.09 | $58.22 | $57.00 | $57.50 | $57.23 | 4,520 |
| 2020-06-11 | $57.85 | $57.92 | $56.72 | $56.79 | $56.52 | 3,703 |
| 2020-06-10 | $60.05 | $60.05 | $59.80 | $60.03 | $59.75 | 5,503 |
| 2020-06-09 | $59.99 | $60.40 | $59.87 | $59.87 | $59.59 | 2,355 |
| 2020-06-08 | $59.65 | $60.44 | $59.65 | $60.32 | $60.04 | 31,095 |
| 2020-06-05 | $60.01 | $60.35 | $59.84 | $59.84 | $59.56 | 3,112 |
| 2020-06-04 | $59.53 | $59.73 | $58.92 | $58.92 | $58.64 | 1,478 |
| 2020-06-03 | $59.98 | $60.12 | $59.92 | $59.92 | $59.64 | 20,991 |
| 2020-06-02 | $59.50 | $59.89 | $59.50 | $59.89 | $59.61 | 1,105 |
| 2020-06-01 | $59.27 | $59.62 | $59.27 | $59.62 | $59.34 | 1,256 |
| 2020-05-29 | $58.88 | $59.32 | $58.32 | $59.30 | $59.02 | 4,320 |
| 2020-05-28 | $58.86 | $59.39 | $58.70 | $58.70 | $58.43 | 1,357 |
| 2020-05-27 | $58.00 | $58.41 | $57.08 | $58.41 | $58.14 | 2,122 |
| 2020-05-26 | $59.92 | $59.95 | $58.64 | $58.64 | $58.36 | 15,408 |
| 2020-05-22 | $58.88 | $59.45 | $58.88 | $59.44 | $59.16 | 3,569 |
| 2020-05-21 | $59.32 | $59.32 | $58.91 | $58.91 | $58.63 | 15,278 |
| 2020-05-20 | $58.70 | $59.42 | $58.70 | $59.42 | $59.14 | 831 |
| 2020-05-19 | $58.82 | $59.14 | $58.12 | $58.12 | $57.84 | 5,923 |
| 2020-05-18 | $58.97 | $59.43 | $58.97 | $59.21 | $58.94 | 3,264 |
| 2020-05-15 | $57.24 | $57.34 | $57.24 | $57.34 | $57.07 | 4,352 |
| 2020-05-14 | $55.99 | $56.68 | $55.99 | $56.68 | $56.41 | 1,332 |
| 2020-05-13 | $57.73 | $57.73 | $56.12 | $56.75 | $56.48 | 1,846 |
| 2020-05-12 | $59.01 | $59.24 | $57.75 | $57.75 | $57.48 | 1,857 |
| 2020-05-11 | $57.06 | $58.81 | $57.06 | $58.81 | $58.53 | 1,623 |
| 2020-05-08 | $57.71 | $57.71 | $57.37 | $57.37 | $57.10 | 1,447 |
| 2020-05-07 | $56.51 | $56.73 | $56.51 | $56.68 | $56.41 | 2,182 |
| 2020-05-06 | $56.33 | $56.42 | $55.96 | $55.96 | $55.69 | 2,148 |
| 2020-05-05 | $55.20 | $56.17 | $55.20 | $55.92 | $55.65 | 28,968 |
| 2020-05-04 | $53.91 | $54.51 | $53.91 | $54.51 | $54.25 | 317 |
| 2020-05-01 | $54.42 | $54.42 | $53.50 | $53.59 | $53.34 | 1,190 |
| 2020-04-30 | $55.74 | $55.82 | $55.22 | $55.22 | $54.96 | 1,972 |
| 2020-04-29 | $55.70 | $56.52 | $55.70 | $56.23 | $55.97 | 3,097 |
| 2020-04-28 | $57.04 | $57.04 | $55.15 | $55.15 | $54.89 | 10,508 |
| 2020-04-27 | $56.38 | $56.63 | $56.38 | $56.63 | $56.36 | 488 |
| 2020-04-24 | $55.10 | $55.86 | $55.10 | $55.69 | $55.43 | 30,777 |
| 2020-04-23 | $55.00 | $55.82 | $54.45 | $54.66 | $54.40 | 23,833 |
| 2020-04-22 | $54.72 | $54.84 | $54.51 | $54.84 | $54.58 | 2,686 |
| 2020-04-21 | $54.53 | $54.56 | $53.76 | $53.76 | $53.51 | 14,884 |
| 2020-04-20 | $54.24 | $55.84 | $54.24 | $55.24 | $54.98 | 2,405 |
| 2020-04-17 | $53.90 | $54.54 | $53.81 | $54.54 | $54.28 | 5,111 |
| 2020-04-16 | $52.37 | $52.70 | $52.35 | $52.67 | $52.42 | 5,451 |
| 2020-04-15 | $51.54 | $52.06 | $51.23 | $51.75 | $51.51 | 8,606 |
| 2020-04-14 | $51.88 | $52.71 | $51.88 | $52.65 | $52.40 | 1,145 |
| 2020-04-13 | $50.60 | $50.81 | $50.60 | $50.81 | $50.57 | 677 |
| 2020-04-09 | $51.00 | $51.42 | $50.95 | $51.30 | $51.06 | 3,223 |
| 2020-04-08 | $49.14 | $50.45 | $49.14 | $50.29 | $50.05 | 3,307 |
| 2020-04-07 | $50.59 | $50.59 | $48.91 | $48.91 | $48.68 | 1,675 |
| 2020-04-06 | $48.40 | $49.47 | $48.40 | $49.47 | $49.24 | 1,951 |
| 2020-04-03 | $47.40 | $47.40 | $46.69 | $46.89 | $46.67 | 821 |
| 2020-04-02 | $46.82 | $47.30 | $46.19 | $47.30 | $47.08 | 559 |
| 2020-04-01 | $46.90 | $47.05 | $45.78 | $46.08 | $45.87 | 1,312 |
| 2020-03-31 | $48.76 | $48.85 | $47.95 | $48.36 | $48.13 | 6,815 |
| 2020-03-30 | $48.50 | $48.95 | $48.50 | $48.95 | $48.72 | 371 |
| 2020-03-27 | $46.86 | $47.71 | $46.86 | $47.32 | $47.10 | 1,258 |
| 2020-03-26 | $47.91 | $48.26 | $47.86 | $48.26 | $48.03 | 663 |
| 2020-03-25 | $45.18 | $46.69 | $45.02 | $46.07 | $45.85 | 1,602 |
| 2020-03-24 | $43.53 | $45.19 | $43.53 | $45.19 | $44.91 | 1,487 |
| 2020-03-23 | $42.63 | $42.63 | $41.71 | $41.71 | $41.45 | 2,197 |
| 2020-03-20 | $44.44 | $44.56 | $42.46 | $42.46 | $42.20 | 4,146 |
| 2020-03-19 | $43.20 | $44.79 | $43.20 | $44.30 | $44.02 | 5,467 |
| 2020-03-18 | $42.49 | $44.44 | $42.45 | $43.26 | $42.98 | 5,270 |
| 2020-03-17 | $43.47 | $44.54 | $42.25 | $44.54 | $44.26 | 803 |
| 2020-03-16 | $42.49 | $43.99 | $42.25 | $42.25 | $41.99 | 1,586 |
| 2020-03-13 | $47.37 | $47.37 | $45.99 | $46.95 | $46.65 | 1,623 |
| 2020-03-12 | $46.73 | $46.73 | $45.33 | $45.33 | $45.04 | 3,261 |
| 2020-03-11 | $51.10 | $51.10 | $49.68 | $49.68 | $49.37 | 1,557 |
| 2020-03-10 | $52.39 | $52.39 | $50.43 | $52.36 | $52.03 | 1,710 |
| 2020-03-09 | $50.70 | $52.61 | $50.70 | $51.19 | $50.87 | 22,902 |
| 2020-03-06 | $54.07 | $54.75 | $54.07 | $54.75 | $54.40 | 2,887 |
| 2020-03-05 | $55.22 | $55.66 | $55.19 | $55.19 | $54.84 | 2,684 |
| 2020-03-04 | $55.25 | $56.33 | $55.25 | $56.33 | $55.97 | 1,194 |
| 2020-03-03 | $55.35 | $55.43 | $54.21 | $54.21 | $53.87 | 23,868 |
| 2020-03-02 | $53.66 | $55.18 | $53.66 | $55.18 | $54.83 | 1,356 |
| 2020-02-28 | $51.63 | $52.56 | $51.50 | $52.48 | $52.15 | 44,459 |
| 2020-02-27 | $53.36 | $54.38 | $53.13 | $53.13 | $52.79 | 27,824 |
| 2020-02-26 | $55.23 | $55.44 | $54.55 | $54.55 | $54.20 | 1,215 |
| 2020-02-25 | $56.03 | $56.03 | $54.43 | $54.59 | $54.24 | 2,452 |
| 2020-02-24 | $56.22 | $56.22 | $55.41 | $55.75 | $55.40 | 3,905 |
| 2020-02-21 | $57.88 | $57.88 | $57.61 | $57.69 | $57.33 | 3,868 |
| 2020-02-20 | $58.31 | $58.38 | $57.62 | $58.12 | $57.75 | 7,516 |
| 2020-02-19 | $58.07 | $58.45 | $58.07 | $58.28 | $57.91 | 2,755 |
| 2020-02-18 | $57.86 | $57.86 | $57.67 | $57.82 | $57.45 | 1,803 |
| 2020-02-14 | $57.64 | $57.85 | $57.64 | $57.85 | $57.49 | 693 |
| 2020-02-13 | $57.39 | $57.68 | $57.39 | $57.66 | $57.30 | 3,081 |
| 2020-02-12 | $57.71 | $57.71 | $57.70 | $57.70 | $57.34 | 999 |
| 2020-02-11 | $57.60 | $57.84 | $57.57 | $57.70 | $57.33 | 2,176 |
| 2020-02-10 | $56.85 | $57.39 | $56.85 | $57.39 | $57.03 | 6,341 |
| 2020-02-07 | $56.88 | $56.88 | $56.88 | $56.88 | $56.52 | 85 |
| 2020-02-06 | $57.63 | $57.66 | $57.58 | $57.63 | $57.26 | 4,962 |
| 2020-02-05 | $57.05 | $57.35 | $57.04 | $57.30 | $56.94 | 2,198 |
| 2020-02-04 | $56.18 | $56.50 | $56.18 | $56.45 | $56.09 | 3,218 |
| 2020-02-03 | $55.47 | $55.47 | $55.45 | $55.45 | $55.10 | 1,368 |
| 2020-01-31 | $55.60 | $55.60 | $54.59 | $54.85 | $54.50 | 2,817 |
| 2020-01-30 | $55.66 | $55.86 | $55.31 | $55.85 | $55.50 | 6,171 |
| 2020-01-29 | $56.14 | $56.14 | $56.14 | $56.14 | $55.78 | 221 |
| 2020-01-28 | $55.98 | $56.28 | $55.98 | $56.24 | $55.88 | 1,488 |
| 2020-01-27 | $55.31 | $55.84 | $55.31 | $55.59 | $55.24 | 3,826 |
| 2020-01-24 | $56.25 | $56.25 | $56.21 | $56.21 | $55.85 | 156 |
| 2020-01-23 | $57.17 | $57.17 | $56.98 | $56.98 | $56.62 | 676 |
| 2020-01-22 | $57.48 | $57.62 | $57.30 | $57.30 | $56.94 | 2,080 |
| 2020-01-21 | $57.31 | $57.51 | $57.25 | $57.35 | $56.99 | 4,943 |
| 2020-01-17 | $57.40 | $57.40 | $57.38 | $57.38 | $57.02 | 357 |
| 2020-01-16 | $57.32 | $57.43 | $57.28 | $57.43 | $57.06 | 639 |
| 2020-01-15 | $56.96 | $57.21 | $56.96 | $56.98 | $56.61 | 3,714 |
| 2020-01-14 | $56.27 | $57.01 | $56.27 | $56.95 | $56.59 | 2,094 |
| 2020-01-13 | $56.41 | $56.53 | $56.41 | $56.53 | $56.17 | 998 |
| 2020-01-10 | $57.12 | $57.24 | $56.84 | $56.84 | $56.48 | 2,389 |
| 2020-01-09 | $56.75 | $56.94 | $56.75 | $56.83 | $56.47 | 10,093 |
| 2020-01-08 | $56.08 | $56.44 | $56.08 | $56.44 | $56.08 | 728 |
| 2020-01-07 | $56.00 | $56.12 | $55.81 | $56.01 | $55.66 | 1,027 |
| 2020-01-06 | $55.47 | $56.10 | $55.47 | $56.10 | $55.75 | 1,459 |
| 2020-01-03 | $55.69 | $56.00 | $55.69 | $55.81 | $55.46 | 1,758 |
| 2020-01-02 | $55.91 | $56.24 | $55.91 | $56.24 | $55.89 | 379 |
| 2019-12-31 | $56.31 | $56.33 | $56.31 | $56.32 | $55.97 | 611 |
| 2019-12-30 | $56.75 | $56.75 | $56.07 | $56.07 | $55.72 | 1,070 |
| 2019-12-27 | $56.95 | $56.95 | $56.58 | $56.70 | $56.34 | 1,316 |
| 2019-12-26 | $57.08 | $57.08 | $56.82 | $56.82 | $56.46 | 789 |
| 2019-12-24 | $57.04 | $57.15 | $57.02 | $57.15 | $56.78 | 461 |
| 2019-12-23 | $56.62 | $57.03 | $56.62 | $57.00 | $56.62 | 583 |
| 2019-12-20 | $56.48 | $56.64 | $56.48 | $56.64 | $56.26 | 792 |
| 2019-12-19 | $56.15 | $56.31 | $56.14 | $56.31 | $55.93 | 1,471 |
| 2019-12-18 | $56.17 | $56.17 | $56.10 | $56.12 | $55.74 | 593 |
| 2019-12-17 | $56.22 | $56.22 | $56.02 | $56.20 | $55.82 | 1,730 |
| 2019-12-16 | $56.29 | $56.29 | $56.22 | $56.22 | $55.85 | 635 |
| 2019-12-13 | $55.72 | $55.78 | $55.38 | $55.78 | $55.41 | 1,292 |
| 2019-12-12 | $55.50 | $55.50 | $55.50 | $55.50 | $55.13 | 137 |
| 2019-12-11 | $55.51 | $55.55 | $55.28 | $55.28 | $54.91 | 905 |
| 2019-12-10 | $55.47 | $55.54 | $55.44 | $55.44 | $55.07 | 591 |
| 2019-12-09 | $55.81 | $55.99 | $55.32 | $55.32 | $54.95 | 713 |
| 2019-12-06 | $55.71 | $55.74 | $55.71 | $55.74 | $55.37 | 409 |
| 2019-12-05 | $55.73 | $55.73 | $55.31 | $55.34 | $54.97 | 1,593 |
| 2019-12-04 | $55.40 | $55.58 | $55.40 | $55.58 | $55.21 | 1,187 |
| 2019-12-03 | $55.19 | $55.19 | $55.19 | $55.19 | $54.82 | 301 |
| 2019-12-02 | $55.40 | $55.40 | $54.88 | $54.88 | $54.51 | 435 |
| 2019-11-29 | $55.29 | $55.42 | $55.29 | $55.42 | $55.05 | 567 |
| 2019-11-27 | $55.25 | $55.44 | $55.25 | $55.44 | $55.07 | 505 |
| 2019-11-26 | $55.16 | $55.16 | $55.01 | $55.10 | $54.74 | 2,562 |
| 2019-11-25 | $54.28 | $54.96 | $54.28 | $54.96 | $54.59 | 240 |
| 2019-11-22 | $54.02 | $54.08 | $54.02 | $54.08 | $53.72 | 412 |
| 2019-11-21 | $53.90 | $53.90 | $53.90 | $53.90 | $53.54 | 217 |
| 2019-11-20 | $53.89 | $54.23 | $53.89 | $53.97 | $53.60 | 848 |
| 2019-11-19 | $54.06 | $54.10 | $53.96 | $54.00 | $53.64 | 2,429 |
| 2019-11-18 | $53.33 | $53.33 | $53.23 | $53.23 | $52.87 | 9,945 |
| 2019-11-15 | $52.69 | $53.17 | $52.69 | $53.17 | $52.81 | 1,032 |
| 2019-11-14 | $52.43 | $52.43 | $51.93 | $51.93 | $51.58 | 1,276 |
| 2019-11-13 | $52.50 | $52.52 | $52.50 | $52.50 | $52.15 | 3,830 |
| 2019-11-12 | $52.11 | $52.30 | $52.11 | $52.19 | $51.84 | 871 |
| 2019-11-11 | $52.09 | $52.09 | $52.09 | $52.09 | $51.74 | 232 |
| 2019-11-08 | $52.31 | $52.31 | $52.31 | $52.31 | $51.96 | 64 |
| 2019-11-07 | $51.88 | $51.88 | $51.68 | $51.72 | $51.37 | 876 |
| 2019-11-06 | $51.43 | $51.43 | $51.43 | $51.43 | $51.09 | 270 |
| 2019-11-05 | $51.60 | $51.60 | $51.52 | $51.52 | $51.18 | 404 |
| 2019-11-04 | $51.80 | $51.85 | $51.78 | $51.78 | $51.43 | 802 |
| 2019-11-01 | $51.79 | $51.85 | $51.79 | $51.85 | $51.50 | 727 |
| 2019-10-31 | $50.99 | $51.01 | $50.83 | $51.01 | $50.67 | 1,020 |
| 2019-10-30 | $50.77 | $51.07 | $50.77 | $51.07 | $50.73 | 1,164 |
| 2019-10-29 | $50.53 | $50.91 | $50.53 | $50.91 | $50.57 | 663 |
| 2019-10-28 | $49.99 | $50.54 | $49.99 | $50.54 | $50.20 | 431 |
| 2019-10-25 | $49.64 | $49.88 | $49.64 | $49.88 | $49.54 | 428 |
| 2019-10-24 | $49.74 | $49.74 | $49.74 | $49.74 | $49.40 | 202 |
| 2019-10-23 | $49.36 | $49.47 | $49.36 | $49.46 | $49.12 | 661 |
| 2019-10-22 | $49.53 | $49.53 | $49.22 | $49.22 | $48.89 | 566 |
| 2019-10-21 | $49.46 | $49.51 | $49.46 | $49.51 | $49.17 | 769 |
| 2019-10-18 | $49.28 | $49.31 | $49.28 | $49.31 | $48.98 | 220 |
| 2019-10-17 | $49.50 | $49.50 | $49.50 | $49.50 | $49.17 | 113 |
| 2019-10-16 | $48.96 | $49.08 | $48.96 | $49.08 | $48.75 | 550 |
| 2019-10-15 | $48.64 | $49.04 | $48.64 | $49.04 | $48.71 | 999 |
| 2019-10-14 | $48.05 | $48.17 | $48.05 | $48.17 | $47.85 | 643 |
| 2019-10-11 | $48.11 | $48.43 | $48.11 | $48.28 | $47.96 | 961 |
| 2019-10-10 | $47.64 | $47.70 | $47.64 | $47.70 | $47.38 | 124 |
| 2019-10-09 | $47.61 | $47.61 | $47.48 | $47.49 | $47.18 | 1,222 |
| 2019-10-08 | $47.27 | $47.27 | $47.27 | $47.27 | $46.95 | 59 |
| 2019-10-07 | $48.48 | $48.48 | $48.48 | $48.48 | $48.16 | 355 |
| 2019-10-04 | $48.60 | $48.60 | $48.60 | $48.60 | $48.28 | 281 |
| 2019-10-03 | $47.21 | $47.96 | $47.21 | $47.96 | $47.64 | 483 |
| 2019-10-02 | $47.25 | $47.41 | $47.23 | $47.41 | $47.09 | 401 |
| 2019-10-01 | $48.97 | $48.97 | $48.06 | $48.06 | $47.74 | 277 |
| 2019-09-30 | $49.05 | $49.09 | $48.89 | $48.93 | $48.60 | 629 |
| 2019-09-27 | $49.36 | $49.36 | $48.66 | $48.66 | $48.34 | 327 |
| 2019-09-26 | $49.97 | $49.97 | $49.16 | $49.16 | $48.83 | 570 |
| 2019-09-25 | $49.73 | $49.82 | $49.73 | $49.82 | $49.49 | 917 |
| 2019-09-24 | $50.04 | $50.04 | $50.04 | $50.04 | $49.70 | 150 |
| 2019-09-23 | $50.63 | $50.63 | $50.61 | $50.61 | $50.26 | 143 |
| 2019-09-20 | $50.77 | $50.99 | $50.77 | $50.99 | $50.64 | 215 |
| 2019-09-19 | $50.64 | $50.64 | $50.62 | $50.62 | $50.28 | 302 |
| 2019-09-18 | $50.21 | $50.50 | $50.21 | $50.50 | $50.16 | 225 |
| 2019-09-17 | $50.57 | $50.57 | $50.57 | $50.57 | $50.23 | 92 |
| 2019-09-16 | $50.15 | $50.37 | $50.15 | $50.35 | $50.00 | 1,030 |
| 2019-09-13 | $50.34 | $50.34 | $50.34 | $50.34 | $49.99 | 193 |
| 2019-09-12 | $50.57 | $50.57 | $50.46 | $50.46 | $50.11 | 362 |
| 2019-09-11 | $49.84 | $50.56 | $49.84 | $50.54 | $50.19 | 4,506 |
| 2019-09-10 | $49.17 | $49.74 | $49.17 | $49.74 | $49.40 | 698 |
| 2019-09-09 | $50.07 | $50.07 | $49.39 | $49.39 | $49.05 | 778 |
| 2019-09-06 | $50.23 | $50.23 | $50.01 | $50.01 | $49.67 | 474 |
| 2019-09-05 | $50.06 | $50.13 | $50.06 | $50.13 | $49.79 | 302 |
| 2019-09-04 | $49.96 | $49.96 | $49.50 | $49.71 | $49.37 | 780 |
| 2019-09-03 | $49.97 | $49.97 | $49.43 | $49.61 | $49.27 | 1,144 |
| 2019-08-30 | $50.53 | $50.53 | $50.12 | $50.26 | $49.92 | 1,492 |
| 2019-08-29 | $50.16 | $50.23 | $50.16 | $50.23 | $49.88 | 662 |
| 2019-08-28 | $49.18 | $49.72 | $49.18 | $49.72 | $49.38 | 2,174 |
| 2019-08-27 | $49.95 | $49.95 | $49.41 | $49.41 | $49.07 | 422 |
| 2019-08-26 | $49.36 | $49.58 | $49.36 | $49.58 | $49.24 | 670 |
| 2019-08-23 | $50.30 | $50.34 | $49.13 | $49.13 | $48.79 | 1,917 |
| 2019-08-22 | $50.62 | $50.62 | $50.41 | $50.41 | $50.07 | 243 |
| 2019-08-21 | $50.76 | $50.86 | $50.76 | $50.80 | $50.45 | 1,754 |
| 2019-08-20 | $50.81 | $50.82 | $50.44 | $50.44 | $50.09 | 15,100 |
| 2019-08-19 | $50.75 | $50.75 | $50.75 | $50.75 | $50.40 | 255 |
| 2019-08-16 | $50.17 | $50.26 | $50.17 | $50.25 | $49.91 | 697 |
| 2019-08-15 | $49.45 | $49.46 | $49.45 | $49.46 | $49.12 | 452 |
| 2019-08-14 | $50.12 | $50.12 | $49.50 | $49.50 | $49.16 | 1,757 |
| 2019-08-13 | $50.92 | $50.92 | $50.85 | $50.85 | $50.50 | 261 |
| 2019-08-12 | $50.83 | $50.83 | $50.30 | $50.30 | $49.95 | 1,000 |
| 2019-08-09 | $51.14 | $51.14 | $51.06 | $51.06 | $50.71 | 522 |
| 2019-08-08 | $51.17 | $51.26 | $51.17 | $51.26 | $50.91 | 176 |
| 2019-08-07 | $49.98 | $50.37 | $49.98 | $50.37 | $50.03 | 777 |
| 2019-08-06 | $49.91 | $50.28 | $49.81 | $50.28 | $49.94 | 1,251 |
| 2019-08-05 | $50.38 | $50.40 | $49.73 | $49.73 | $49.39 | 2,141 |
| 2019-08-02 | $51.04 | $51.28 | $50.93 | $51.28 | $50.93 | 3,684 |
| 2019-08-01 | $52.30 | $52.46 | $51.85 | $51.85 | $51.49 | 1,015 |
| 2019-07-31 | $52.15 | $52.15 | $51.61 | $51.61 | $51.26 | 594 |
| 2019-07-30 | $51.98 | $52.03 | $51.98 | $52.03 | $51.67 | 597 |
| 2019-07-29 | $52.02 | $52.07 | $52.02 | $52.07 | $51.72 | 411 |
| 2019-07-26 | $51.56 | $51.81 | $51.56 | $51.81 | $51.46 | 615 |
| 2019-07-25 | $51.44 | $51.44 | $51.44 | $51.44 | $51.09 | 177 |
| 2019-07-24 | $51.87 | $52.34 | $51.87 | $52.34 | $51.98 | 836 |
| 2019-07-23 | $51.94 | $51.94 | $51.94 | $51.94 | $51.59 | 102 |
| 2019-07-22 | $51.68 | $51.92 | $51.68 | $51.71 | $51.36 | 1,110 |
| 2019-07-19 | $51.84 | $51.84 | $51.62 | $51.62 | $51.27 | 668 |
| 2019-07-18 | $51.54 | $52.19 | $51.54 | $52.16 | $51.81 | 1,616 |
| 2019-07-17 | $51.63 | $51.67 | $51.60 | $51.60 | $51.25 | 660 |
| 2019-07-16 | $51.55 | $51.55 | $51.39 | $51.39 | $51.04 | 646 |
| 2019-07-15 | $51.61 | $51.75 | $51.51 | $51.67 | $51.31 | 1,626 |
| 2019-07-12 | $51.82 | $51.82 | $51.48 | $51.50 | $51.15 | 2,956 |
| 2019-07-11 | $52.27 | $52.27 | $51.86 | $51.97 | $51.62 | 750 |
| 2019-07-10 | $52.18 | $52.36 | $52.09 | $52.12 | $51.76 | 1,301 |
| 2019-07-09 | $51.55 | $51.97 | $51.55 | $51.97 | $51.62 | 1,037 |
| 2019-07-08 | $52.14 | $52.14 | $51.78 | $51.78 | $51.42 | 1,698 |
| 2019-07-05 | $52.49 | $52.49 | $52.30 | $52.35 | $51.99 | 7,428 |
| 2019-07-03 | $52.68 | $52.68 | $52.68 | $52.68 | $52.32 | 103 |
| 2019-07-02 | $52.35 | $52.35 | $52.04 | $52.16 | $51.80 | 2,583 |
| 2019-07-01 | $52.56 | $52.56 | $52.24 | $52.28 | $51.92 | 5,580 |
| 2019-06-28 | $52.01 | $52.01 | $52.01 | $52.01 | $51.66 | 30 |
| 2019-06-27 | $50.84 | $51.41 | $50.84 | $51.40 | $51.05 | 987 |
| 2019-06-26 | $50.56 | $50.56 | $50.56 | $50.56 | $50.22 | 111 |
| 2019-06-25 | $51.04 | $51.04 | $50.95 | $50.95 | $50.60 | 374 |
| 2019-06-24 | $51.59 | $51.59 | $51.01 | $51.01 | $50.66 | 1,509 |
| 2019-06-21 | $51.71 | $51.74 | $51.71 | $51.74 | $51.26 | 42,552 |
| 2019-06-20 | $52.16 | $52.16 | $51.95 | $51.95 | $51.46 | 703 |
| 2019-06-19 | $51.28 | $51.73 | $51.28 | $51.73 | $51.24 | 176 |
| 2019-06-18 | $51.30 | $51.31 | $51.27 | $51.27 | $50.78 | 10,254 |
| 2019-06-17 | $50.00 | $50.56 | $50.00 | $50.56 | $50.08 | 797 |
| 2019-06-14 | $49.49 | $49.49 | $49.49 | $49.49 | $49.03 | 71 |
| 2019-06-13 | $49.87 | $49.87 | $49.87 | $49.87 | $49.40 | 37 |
| 2019-06-12 | $49.50 | $49.50 | $49.50 | $49.50 | $49.03 | 137 |
| 2019-06-11 | $49.50 | $49.50 | $49.29 | $49.32 | $48.86 | 1,738 |
| 2019-06-10 | $49.63 | $49.76 | $49.54 | $49.54 | $49.07 | 1,418 |
| 2019-06-07 | $48.84 | $49.32 | $48.84 | $49.32 | $48.85 | 511 |
| 2019-06-06 | $48.49 | $48.53 | $48.46 | $48.53 | $48.07 | 463 |
| 2019-06-05 | $48.51 | $48.59 | $48.27 | $48.55 | $48.09 | 2,827 |
| 2019-06-04 | $48.13 | $48.28 | $48.13 | $48.28 | $47.82 | 1,297 |
| 2019-06-03 | $47.28 | $47.42 | $47.28 | $47.42 | $46.97 | 327 |
| 2019-05-31 | $47.22 | $47.22 | $46.98 | $46.98 | $46.53 | 459 |
| 2019-05-30 | $47.66 | $47.66 | $47.66 | $47.66 | $47.21 | 106 |
| 2019-05-29 | $47.50 | $47.64 | $47.50 | $47.64 | $47.19 | 1,583 |
| 2019-05-28 | $48.51 | $48.51 | $48.04 | $48.04 | $47.59 | 467 |
| 2019-05-24 | $48.28 | $48.59 | $48.28 | $48.45 | $47.99 | 549 |
| 2019-05-23 | $48.32 | $48.32 | $47.86 | $47.88 | $47.43 | 2,395 |
| 2019-05-22 | $48.43 | $48.55 | $48.43 | $48.55 | $48.09 | 563 |
| 2019-05-21 | $48.00 | $48.42 | $48.00 | $48.42 | $47.96 | 512 |
| 2019-05-20 | $47.76 | $47.76 | $47.76 | $47.76 | $47.31 | 355 |
| 2019-05-17 | $48.29 | $48.31 | $48.21 | $48.25 | $47.79 | 11,826 |
| 2019-05-16 | $48.54 | $48.90 | $48.54 | $48.66 | $48.20 | 785 |
| 2019-05-15 | $48.18 | $48.18 | $48.18 | $48.18 | $47.73 | 72 |
| 2019-05-14 | $47.42 | $47.90 | $47.42 | $47.90 | $47.45 | 512 |
| 2019-05-13 | $47.86 | $47.86 | $47.22 | $47.31 | $46.86 | 1,639 |
| 2019-05-10 | $48.43 | $48.66 | $48.41 | $48.66 | $48.20 | 689 |
| 2019-05-09 | $48.30 | $48.49 | $47.94 | $48.49 | $48.03 | 2,142 |
| 2019-05-08 | $48.75 | $48.95 | $48.45 | $48.75 | $48.29 | 779 |
| 2019-05-07 | $49.10 | $49.10 | $48.84 | $48.84 | $48.38 | 434 |
| 2019-05-06 | $48.92 | $49.96 | $48.92 | $49.96 | $49.49 | 1,431 |
| 2019-05-03 | $49.69 | $49.69 | $49.69 | $49.69 | $49.22 | 362 |
| 2019-05-02 | $48.37 | $48.88 | $48.37 | $48.88 | $48.42 | 10,098 |
| 2019-05-01 | $48.82 | $48.82 | $48.34 | $48.34 | $47.88 | 847 |
| 2019-04-30 | $48.90 | $48.95 | $48.75 | $48.85 | $48.38 | 714 |
| 2019-04-29 | $48.90 | $48.96 | $48.67 | $48.84 | $48.38 | 4,318 |
| 2019-04-26 | $48.40 | $48.80 | $48.39 | $48.80 | $48.34 | 652 |
| 2019-04-25 | $47.84 | $48.36 | $47.84 | $48.36 | $47.90 | 1,439 |
| 2019-04-24 | $47.98 | $48.14 | $47.95 | $48.02 | $47.57 | 3,270 |
| 2019-04-23 | $47.28 | $48.09 | $47.28 | $48.09 | $47.64 | 2,949 |
| 2019-04-22 | $47.24 | $47.53 | $47.24 | $47.31 | $46.86 | 21,481 |
| 2019-04-18 | $47.56 | $47.63 | $46.82 | $47.47 | $47.03 | 2,426 |
| 2019-04-17 | $48.07 | $48.13 | $47.60 | $47.60 | $47.15 | 1,368 |
| 2019-04-16 | $50.01 | $50.01 | $49.23 | $49.23 | $48.76 | 1,932 |
| 2019-04-15 | $50.00 | $50.00 | $49.73 | $49.77 | $49.30 | 1,902 |
| 2019-04-12 | $50.36 | $50.46 | $49.94 | $49.94 | $49.46 | 2,601 |
| 2019-04-11 | $50.96 | $50.96 | $50.28 | $50.28 | $49.81 | 684 |
| 2019-04-10 | $50.56 | $50.90 | $50.56 | $50.87 | $50.38 | 2,294 |
| 2019-04-09 | $50.74 | $50.75 | $50.43 | $50.43 | $49.95 | 4,823 |
| 2019-04-08 | $51.05 | $51.05 | $50.78 | $50.81 | $50.33 | 556 |
| 2019-04-05 | $50.62 | $51.00 | $50.62 | $50.95 | $50.47 | 2,380 |
| 2019-04-04 | $50.70 | $50.72 | $50.20 | $50.51 | $50.03 | 2,812 |
| 2019-04-03 | $50.75 | $50.85 | $50.75 | $50.78 | $50.30 | 1,238 |
| 2019-04-02 | $50.54 | $50.61 | $50.54 | $50.58 | $50.10 | 6,117 |
| 2019-04-01 | $50.55 | $50.55 | $50.33 | $50.33 | $49.85 | 1,279 |
| 2019-03-29 | $49.91 | $50.27 | $49.91 | $50.27 | $49.79 | 986 |
| 2019-03-28 | $49.55 | $49.61 | $49.55 | $49.61 | $49.14 | 250 |
| 2019-03-27 | $49.76 | $49.76 | $49.03 | $49.18 | $48.71 | 741 |
| 2019-03-26 | $49.61 | $49.86 | $49.61 | $49.68 | $49.21 | 3,020 |
| 2019-03-25 | $49.32 | $49.32 | $48.78 | $49.27 | $48.81 | 1,323 |
| 2019-03-22 | $50.71 | $50.71 | $49.33 | $49.33 | $48.86 | 4,853 |
| 2019-03-21 | $50.31 | $50.87 | $50.31 | $50.87 | $50.39 | 9,001 |
| 2019-03-20 | $50.77 | $50.77 | $50.45 | $50.69 | $50.21 | 1,981 |
| 2019-03-19 | $50.93 | $50.93 | $50.78 | $50.79 | $50.31 | 27,946 |
| 2019-03-18 | $50.87 | $51.02 | $50.41 | $50.51 | $50.03 | 13,571 |
| 2019-03-15 | $50.61 | $50.99 | $50.61 | $50.88 | $50.40 | 5,603 |
| 2019-03-14 | $50.63 | $50.71 | $50.50 | $50.51 | $50.03 | 5,563 |
| 2019-03-13 | $50.18 | $50.72 | $50.15 | $50.68 | $50.20 | 12,548 |
| 2019-03-12 | $49.61 | $50.00 | $49.56 | $49.95 | $49.48 | 7,221 |
| 2019-03-11 | $48.71 | $49.31 | $48.71 | $49.31 | $48.84 | 10,665 |
| 2019-03-08 | $48.26 | $48.67 | $48.25 | $48.51 | $48.05 | 11,219 |
| 2019-03-07 | $48.68 | $49.15 | $48.56 | $48.76 | $48.30 | 11,487 |