GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC) Exchange: NYSE ARCA
Data as of June 25, 2025
$31.18 ($-0.10) -0.30%
GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF - Daily Information
Click for more stock information on GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF .| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $31.18 |
| Previous Close | $31.18 |
| High | $31.18 |
| Low | $31.18 |
| Adjusted Open | $31.18 |
| Previous Adjusted Close | $31.18 |
| Adjusted High | $31.18 |
| Adjusted Low | $31.18 |
About GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC)
The Fund invests, under normal circumstances, at least 80% of its net assets plus any borrowings for investment purposes (measured at the time of purchase) (“Net Assets”) in equity investments in U.S. and non-U.S. health care companies.Goldman Sachs Asset Management, L.P. (“GSAM” or the “Investment Adviser”) generally defines a health care company as a company in the health care sector. The Investment Adviser may use the classifications assigned by third parties but is not required to do so. The Fund seeks to achieve its investment objective by investing in health care companies that the Investment Adviser believes are driving innovation in health care, by developing either new treatments or new technologies, primarily in the fields of genomics, precision medicine, technology-enabled procedures and digital healthcare. The Investment Adviser seeks to identify companies at various growth stages, including dominant businesses with strong competitive advantages, companies that are early innovators and have developed new treatments or technologies, and companies that are enabling new treatments or technologies that have the potential to disrupt existing markets or serve existing markets more efficiently.Equity investments may include common stock, preferred stock, warrants and other rights to acquire stock, American depositary receipts (“ADRs”), European depositary receipts (“EDRs”), and global depositary receipts (“GDRs”), underlying funds (including exchange-traded funds (“ETFs”)), and futures, forwards, options and other instruments with similar economic exposures. The Fund may invest in companies that only recently began to trade publicly. The Fund may invest in underlying ETFs, exchange-traded products (“ETPs”) and/or money market funds, including those that currently exist or that may become available for investment in the future for which the Investment Adviser or an affiliate now or in the future acts as investment adviser or principal underwriter. The Fund may also invest in unaffiliated ETFs, ETPs and/or money market funds.The Fund generally intends to invest in companies that the Investment Adviser believes are aligned with key themes associated with innovation in health care, which include, but are not limited to, genomics, precision medicine, technology-enabled procedures, and digital healthcare (the “Key Themes”).The Key Themes currently are:Genomics: represents companies that, in the Investment Adviser’s view, provide, invest in or help create products, services or technologies in areas including, but not limited to, sequencing, diagnostic testing and the genomics supply chain.Precision Medicine: represents companies that, in the Investment Adviser’s view, provide, invest in or help create products, services or technologies in areas including, but not limited to, targeted oncology, gene/cell therapy and rare diseases.Technology-Enabled Procedures: represents companies that, in the Investment Adviser’s view, provide, invest in or help create products, services or technologies in areas including, but not limited to, robotic surgery and minimally invasive procedures.Digital Healthcare: represents companies that, in the Investment Adviser’s view, provide, invest in or help create products, services or technologies in areas including, but not limited to, connected devices, digital transformation, and online health.The Key Themes and related areas of investment may change over time at the sole discretion of the Investment Adviser without prior notice to shareholders. In addition, the Fund is permitted to make investments that are not aligned with the Key Themes. In selecting investments, the Investment Adviser will not seek to allocate a specified portion of the Fund’s portfolio to each particular Key Theme, and the allocation of the Fund’s investments across the Key Themes will vary over time in the Investment Adviser’s sole discretion. The Fund may not allocate its investments to each Key Theme at all times and an investment may be aligned with multiple Key Themes at the same time.The Investment Adviser’s belief may be informed by, among other things, company disclosure, third-party research, engagement with the companies, or subjective criteria including the Investment Adviser’s own research, expectations, or opinions. A company in which the Fund invests may not currently or in the future derive any revenue from its association with innovation in health care.The Investment Adviser employs a fundamental investment process that may integrate environmental, social and governance (“ESG”) factors with traditional fundamental factors. No one factor or consideration is determinative in the stock selection process.The Fund intends to have investments economically tied to at least three countries, including the United States, and may invest in the securities of issuers economically tied to emerging market countries. The Fund may invest without restriction as to company capitalization and may invest significantly in small- and mid-capitalization companies.The Fund concentrates its investments (i.e., holds more than 25% of its total assets) in securities of issuers in the health care industries.THE FUND IS NON-DIVERSIFIED UNDER THE INVESTMENT COMPANY ACT OF 1940, AS AMENDED (THE “INVESTMENT COMPANY ACT”), AND MAY INVEST A LARGER PERCENTAGE OF ITS ASSETS IN FEWER ISSUERS THAN DIVERSIFIED FUNDS.The Fund is an actively managed ETF, which is a fund that trades like other publicly-traded securities. The Fund is not an index fund and does not seek to replicate the performance of a specified index.
Invest in GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC)
Historical Stock Data for GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 74 |
| 2025-06-18 | $31.28 | $31.28 | $31.28 | $31.28 | $31.28 | 12 |
| 2025-06-17 | $31.47 | $31.47 | $31.17 | $31.17 | $31.17 | 4,843 |
| 2025-06-16 | $31.86 | $31.86 | $31.69 | $31.79 | $31.79 | 8,962 |
| 2025-06-13 | $31.87 | $31.87 | $31.76 | $31.78 | $31.78 | 1,146 |
| 2025-06-12 | $31.87 | $31.98 | $31.87 | $31.98 | $31.98 | 2,694 |
| 2025-06-11 | $31.88 | $31.88 | $31.80 | $31.80 | $31.80 | 1,205 |
| 2025-06-10 | $31.73 | $31.92 | $31.73 | $31.81 | $31.81 | 1,333 |
| 2025-06-09 | $31.43 | $31.52 | $31.43 | $31.50 | $31.50 | 1,190 |
| 2025-06-06 | $31.65 | $31.73 | $31.52 | $31.52 | $31.52 | 1,386 |
| 2025-06-05 | $31.27 | $31.41 | $31.27 | $31.38 | $31.38 | 1,006 |
| 2025-06-04 | $31.50 | $31.50 | $31.40 | $31.40 | $31.40 | 3,325 |
| 2025-06-03 | $31.20 | $31.23 | $31.20 | $31.23 | $31.23 | 708 |
| 2025-06-02 | $31.18 | $31.18 | $31.14 | $31.14 | $31.14 | 328 |
| 2025-05-30 | $30.78 | $31.06 | $30.78 | $31.06 | $31.06 | 305 |
| 2025-05-29 | $31.11 | $31.11 | $31.10 | $31.10 | $31.10 | 1,286 |
| 2025-05-28 | $30.84 | $30.84 | $30.78 | $30.78 | $30.78 | 1,949 |
| 2025-05-27 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 51 |
| 2025-05-23 | $30.76 | $30.76 | $30.76 | $30.76 | $30.76 | 13 |
| 2025-05-22 | $30.79 | $30.79 | $30.63 | $30.65 | $30.65 | 971 |
| 2025-05-21 | $31.30 | $31.30 | $30.72 | $30.73 | $30.73 | 4,700 |
| 2025-05-20 | $31.45 | $31.55 | $31.45 | $31.55 | $31.55 | 526 |
| 2025-05-19 | $31.40 | $31.50 | $31.40 | $31.50 | $31.50 | 322 |
| 2025-05-16 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 34 |
| 2025-05-15 | $30.29 | $30.77 | $30.29 | $30.77 | $30.77 | 1,402 |
| 2025-05-14 | $30.47 | $30.47 | $30.30 | $30.40 | $30.40 | 918 |
| 2025-05-13 | $31.28 | $31.35 | $30.83 | $30.83 | $30.83 | 903 |
| 2025-05-12 | $31.23 | $31.62 | $31.23 | $31.62 | $31.62 | 6,645 |
| 2025-05-09 | $31.35 | $31.43 | $30.92 | $30.92 | $30.92 | 1,010 |
| 2025-05-08 | $31.20 | $31.20 | $31.02 | $31.02 | $31.02 | 778 |
| 2025-05-07 | $31.40 | $31.40 | $31.38 | $31.38 | $31.38 | 220 |
| 2025-05-06 | $31.70 | $31.70 | $31.29 | $31.29 | $31.29 | 164 |
| 2025-05-05 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 22 |
| 2025-05-02 | $32.01 | $32.02 | $31.84 | $32.02 | $32.02 | 2,428 |
| 2025-05-01 | $31.39 | $31.39 | $31.31 | $31.31 | $31.31 | 604 |
| 2025-04-30 | $31.47 | $31.86 | $31.46 | $31.86 | $31.86 | 1,816 |
| 2025-04-29 | $31.57 | $31.74 | $31.57 | $31.65 | $31.65 | 1,648 |
| 2025-04-28 | $31.50 | $31.54 | $31.50 | $31.54 | $31.54 | 125 |
| 2025-04-25 | $31.20 | $31.32 | $31.20 | $31.32 | $31.32 | 105 |
| 2025-04-24 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 85 |
| 2025-04-23 | $30.61 | $30.61 | $30.55 | $30.55 | $30.55 | 342 |
| 2025-04-22 | $30.13 | $30.13 | $30.13 | $30.13 | $30.13 | 145 |
| 2025-04-21 | $29.81 | $29.81 | $29.57 | $29.57 | $29.57 | 165 |
| 2025-04-17 | $29.88 | $30.20 | $29.88 | $30.04 | $30.04 | 1,842 |
| 2025-04-16 | $30.31 | $30.31 | $30.31 | $30.31 | $30.31 | 113 |
| 2025-04-15 | $30.69 | $30.69 | $30.30 | $30.49 | $30.49 | 1,491 |
| 2025-04-14 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 114 |
| 2025-04-11 | $29.70 | $30.20 | $29.60 | $30.14 | $30.14 | 7,771 |
| 2025-04-10 | $29.22 | $29.56 | $29.22 | $29.56 | $29.56 | 5,659 |
| 2025-04-09 | $28.34 | $30.54 | $28.34 | $30.54 | $30.54 | 2,175 |
| 2025-04-08 | $30.21 | $30.21 | $28.84 | $28.84 | $28.84 | 801 |
| 2025-04-07 | $28.43 | $29.33 | $28.43 | $29.33 | $29.33 | 635 |
| 2025-04-04 | $30.07 | $30.10 | $29.43 | $29.43 | $29.43 | 804 |
| 2025-04-03 | $31.49 | $31.49 | $31.38 | $31.38 | $31.38 | 1,118 |
| 2025-04-02 | $31.34 | $31.93 | $31.34 | $31.93 | $31.93 | 993 |
| 2025-04-01 | $32.07 | $32.07 | $31.66 | $31.68 | $31.68 | 938 |
| 2025-03-31 | $32.22 | $32.22 | $32.22 | $32.22 | $32.22 | 125 |
| 2025-03-28 | $32.22 | $32.23 | $32.22 | $32.23 | $32.23 | 523 |
| 2025-03-27 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 7 |
| 2025-03-26 | $32.46 | $32.46 | $32.41 | $32.41 | $32.41 | 344 |
| 2025-03-25 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 2 |
| 2025-03-24 | $32.90 | $33.14 | $32.90 | $33.14 | $33.14 | 378 |
| 2025-03-21 | $32.81 | $32.84 | $32.79 | $32.79 | $32.79 | 329 |
| 2025-03-20 | $32.67 | $32.80 | $32.67 | $32.75 | $32.75 | 1,147 |
| 2025-03-19 | $32.74 | $32.77 | $32.74 | $32.77 | $32.77 | 248 |
| 2025-03-18 | $32.54 | $32.58 | $32.52 | $32.58 | $32.58 | 873 |
| 2025-03-17 | $32.49 | $32.85 | $32.49 | $32.71 | $32.71 | 580 |
| 2025-03-14 | $32.17 | $32.27 | $32.17 | $32.27 | $32.27 | 329 |
| 2025-03-13 | $31.74 | $31.74 | $31.74 | $31.74 | $31.74 | 9 |
| 2025-03-12 | $32.27 | $32.27 | $32.08 | $32.08 | $32.08 | 345 |
| 2025-03-11 | $31.98 | $32.23 | $31.81 | $32.09 | $32.09 | 814 |
| 2025-03-10 | $32.67 | $32.67 | $32.12 | $32.12 | $32.12 | 973 |
| 2025-03-07 | $33.37 | $33.37 | $32.88 | $33.09 | $33.09 | 12,427 |
| 2025-03-06 | $33.71 | $33.71 | $33.52 | $33.52 | $33.52 | 584 |
| 2025-03-05 | $34.01 | $34.01 | $34.01 | $34.01 | $34.01 | 144 |
| 2025-03-04 | $33.54 | $33.54 | $33.34 | $33.52 | $33.52 | 1,303 |
| 2025-03-03 | $33.90 | $33.90 | $33.75 | $33.75 | $33.75 | 786 |
| 2025-02-28 | $33.38 | $33.88 | $33.38 | $33.88 | $33.88 | 1,352 |
| 2025-02-27 | $33.41 | $33.41 | $33.36 | $33.36 | $33.36 | 273 |
| 2025-02-26 | $33.69 | $33.69 | $33.69 | $33.69 | $33.69 | 11 |
| 2025-02-25 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 26 |
| 2025-02-24 | $33.74 | $33.76 | $33.71 | $33.76 | $33.76 | 3,393 |
| 2025-02-21 | $33.91 | $33.91 | $33.70 | $33.70 | $33.70 | 2,407 |
| 2025-02-20 | $33.71 | $33.88 | $33.71 | $33.88 | $33.88 | 544 |
| 2025-02-19 | $33.63 | $33.63 | $33.63 | $33.63 | $33.63 | 62 |
| 2025-02-18 | $33.41 | $33.45 | $33.38 | $33.45 | $33.45 | 440 |
| 2025-02-14 | $33.67 | $33.67 | $33.46 | $33.46 | $33.46 | 301 |
| 2025-02-13 | $33.80 | $33.83 | $33.79 | $33.81 | $33.81 | 7,509 |
| 2025-02-12 | $33.63 | $33.87 | $33.63 | $33.87 | $33.87 | 365 |
| 2025-02-11 | $33.88 | $33.88 | $33.88 | $33.88 | $33.88 | 1 |
| 2025-02-10 | $34.03 | $34.08 | $34.03 | $34.08 | $34.08 | 267 |
| 2025-02-07 | $34.09 | $34.09 | $34.09 | $34.09 | $34.09 | 9 |
| 2025-02-06 | $34.61 | $34.61 | $34.56 | $34.56 | $34.56 | 664 |
| 2025-02-05 | $34.17 | $34.53 | $34.17 | $34.53 | $34.53 | 406 |
| 2025-02-04 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 105 |
| 2025-02-03 | $34.13 | $34.17 | $34.12 | $34.12 | $34.12 | 564 |
| 2025-01-31 | $34.49 | $34.49 | $34.18 | $34.18 | $34.18 | 509 |
| 2025-01-30 | $34.39 | $34.39 | $34.39 | $34.39 | $34.39 | 217 |
| 2025-01-29 | $34.19 | $34.23 | $34.03 | $34.03 | $34.03 | 754 |
| 2025-01-28 | $34.30 | $34.30 | $34.16 | $34.21 | $34.21 | 3,573 |
| 2025-01-27 | $34.24 | $34.24 | $34.24 | $34.24 | $34.24 | 41 |
| 2025-01-24 | $33.90 | $34.01 | $33.23 | $34.01 | $34.01 | 418 |
| 2025-01-23 | $33.39 | $33.85 | $33.39 | $33.85 | $33.85 | 2,210 |
| 2025-01-22 | $33.50 | $33.57 | $33.50 | $33.53 | $33.53 | 349 |
| 2025-01-21 | $33.29 | $33.50 | $33.26 | $33.49 | $33.49 | 1,073 |
| 2025-01-17 | $32.25 | $32.94 | $32.25 | $32.80 | $32.80 | 1,074 |
| 2025-01-16 | $32.37 | $32.99 | $32.37 | $32.99 | $32.99 | 2,042 |
| 2025-01-15 | $32.84 | $32.93 | $32.83 | $32.83 | $32.83 | 11,377 |
| 2025-01-14 | $32.74 | $32.74 | $32.32 | $32.45 | $32.45 | 1,692 |
| 2025-01-13 | $32.74 | $32.98 | $32.74 | $32.98 | $32.98 | 804 |
| 2025-01-10 | $32.93 | $32.93 | $32.93 | $32.93 | $32.93 | 128 |
| 2025-01-08 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 127 |
| 2025-01-07 | $32.79 | $32.86 | $32.66 | $32.71 | $32.71 | 1,310 |
| 2025-01-06 | $32.78 | $32.91 | $32.66 | $32.69 | $32.69 | 6,423 |
| 2025-01-03 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 47 |
| 2025-01-02 | $32.40 | $32.40 | $31.59 | $32.18 | $32.18 | 6,072 |
| 2024-12-31 | $32.19 | $32.22 | $32.11 | $32.16 | $32.16 | 6,108 |
| 2024-12-30 | $32.17 | $32.23 | $32.09 | $32.23 | $32.23 | 1,021 |
| 2024-12-27 | $32.52 | $32.56 | $32.52 | $32.54 | $32.54 | 478 |
| 2024-12-26 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 12 |
| 2024-12-24 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 38 |
| 2024-12-23 | $32.19 | $32.61 | $32.19 | $32.61 | $32.61 | 4,917 |
| 2024-12-20 | $32.24 | $32.60 | $32.24 | $32.31 | $32.31 | 639 |
| 2024-12-19 | $32.20 | $32.23 | $32.20 | $32.23 | $32.22 | 128 |
| 2024-12-18 | $33.03 | $33.03 | $32.40 | $32.40 | $32.40 | 1,066 |
| 2024-12-17 | $33.10 | $33.10 | $33.10 | $33.10 | $33.10 | 4 |
| 2024-12-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 35 |
| 2024-12-13 | $33.17 | $33.17 | $33.08 | $33.12 | $33.12 | 2,739 |
| 2024-12-12 | $33.31 | $33.31 | $33.21 | $33.21 | $33.21 | 2,073 |
| 2024-12-11 | $33.68 | $33.68 | $33.53 | $33.53 | $33.53 | 4,746 |
| 2024-12-10 | $33.78 | $33.78 | $33.78 | $33.78 | $33.78 | 7 |
| 2024-12-09 | $33.94 | $33.94 | $33.85 | $33.85 | $33.85 | 774 |
| 2024-12-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 545 |
| 2024-12-05 | $33.90 | $33.90 | $33.90 | $33.90 | $33.90 | 32 |
| 2024-12-04 | $34.04 | $34.24 | $34.04 | $34.24 | $34.24 | 540 |
| 2024-12-03 | $34.05 | $34.05 | $34.03 | $34.03 | $34.03 | 1,445 |
| 2024-12-02 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 1 |
| 2024-11-29 | $34.05 | $34.11 | $34.05 | $34.11 | $34.11 | 483 |
| 2024-11-27 | $34.02 | $34.02 | $33.94 | $33.98 | $33.98 | 1,547 |
| 2024-11-26 | $33.83 | $33.83 | $33.83 | $33.83 | $33.83 | 147 |
| 2024-11-25 | $33.53 | $33.65 | $33.53 | $33.65 | $33.65 | 466 |
| 2024-11-22 | $33.33 | $33.36 | $33.33 | $33.36 | $33.36 | 339 |
| 2024-11-21 | $33.22 | $33.22 | $33.22 | $33.22 | $33.22 | 88 |
| 2024-11-20 | $32.98 | $32.98 | $32.98 | $32.98 | $32.98 | 84 |
| 2024-11-19 | $32.52 | $32.55 | $32.52 | $32.55 | $32.55 | 1,096 |
| 2024-11-18 | $32.46 | $32.46 | $32.46 | $32.46 | $32.46 | 335 |
| 2024-11-15 | $33.05 | $33.05 | $32.40 | $32.42 | $32.42 | 773 |
| 2024-11-14 | $33.92 | $33.92 | $33.45 | $33.45 | $33.45 | 470 |
| 2024-11-13 | $34.11 | $34.13 | $33.98 | $33.98 | $33.98 | 662 |
| 2024-11-12 | $34.14 | $34.14 | $34.07 | $34.07 | $34.07 | 257 |
| 2024-11-11 | $34.68 | $34.68 | $34.48 | $34.49 | $34.49 | 474 |
| 2024-11-08 | $34.75 | $34.75 | $34.75 | $34.75 | $34.75 | 38 |
| 2024-11-07 | $34.27 | $34.27 | $34.25 | $34.25 | $34.25 | 146 |
| 2024-11-06 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 295 |
| 2024-11-05 | $34.04 | $34.13 | $34.04 | $34.13 | $34.13 | 180 |
| 2024-11-04 | $34.05 | $34.05 | $33.98 | $34.03 | $34.03 | 957 |
| 2024-11-01 | $34.06 | $34.18 | $34.06 | $34.18 | $34.18 | 345 |
| 2024-10-31 | $34.04 | $34.05 | $33.97 | $33.97 | $33.97 | 954 |
| 2024-10-30 | $34.22 | $34.22 | $34.22 | $34.22 | $34.22 | 101 |
| 2024-10-29 | $34.49 | $34.50 | $34.49 | $34.50 | $34.50 | 437 |
| 2024-10-28 | $34.78 | $34.78 | $34.63 | $34.65 | $34.65 | 1,105 |
| 2024-10-25 | $34.89 | $34.89 | $34.61 | $34.61 | $34.61 | 213 |
| 2024-10-24 | $34.97 | $34.97 | $34.82 | $34.82 | $34.82 | 414 |
| 2024-10-23 | $35.00 | $35.00 | $34.92 | $34.92 | $34.92 | 386 |
| 2024-10-22 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 2 |
| 2024-10-21 | $35.58 | $35.58 | $35.31 | $35.31 | $35.31 | 347 |
| 2024-10-18 | $35.61 | $35.67 | $35.61 | $35.67 | $35.67 | 152 |
| 2024-10-17 | $35.27 | $35.27 | $35.27 | $35.27 | $35.27 | 100 |
| 2024-10-16 | $35.35 | $35.35 | $35.35 | $35.35 | $35.35 | 73 |
| 2024-10-15 | $35.58 | $35.58 | $35.20 | $35.30 | $35.30 | 3,380 |
| 2024-10-14 | $35.58 | $35.72 | $35.58 | $35.72 | $35.72 | 170 |
| 2024-10-11 | $35.51 | $35.57 | $35.51 | $35.57 | $35.57 | 870 |
| 2024-10-10 | $35.20 | $35.20 | $35.09 | $35.18 | $35.18 | 793 |
| 2024-10-09 | $35.05 | $35.34 | $35.05 | $35.34 | $35.34 | 362 |
| 2024-10-08 | $35.05 | $35.14 | $35.05 | $35.14 | $35.14 | 506 |
| 2024-10-07 | $34.96 | $34.96 | $34.82 | $34.82 | $34.82 | 711 |
| 2024-10-04 | $35.07 | $35.07 | $34.90 | $35.06 | $35.06 | 602 |
| 2024-10-03 | $35.29 | $35.29 | $35.03 | $35.03 | $35.03 | 372 |
| 2024-10-02 | $35.31 | $35.46 | $35.31 | $35.46 | $35.46 | 519 |
| 2024-10-01 | $35.63 | $35.63 | $35.63 | $35.63 | $35.63 | 85 |
| 2024-09-30 | $35.59 | $35.90 | $35.58 | $35.90 | $35.90 | 1,318 |
| 2024-09-27 | $35.81 | $35.89 | $35.79 | $35.79 | $35.79 | 3,629 |
| 2024-09-26 | $35.91 | $35.91 | $35.85 | $35.91 | $35.91 | 902 |
| 2024-09-25 | $36.14 | $36.14 | $35.79 | $35.79 | $35.79 | 1,046 |
| 2024-09-24 | $36.14 | $36.17 | $36.12 | $36.12 | $36.12 | 524 |
| 2024-09-23 | $36.17 | $36.23 | $36.17 | $36.20 | $36.20 | 1,128 |
| 2024-09-20 | $36.42 | $36.42 | $36.38 | $36.38 | $36.38 | 301 |
| 2024-09-19 | $36.68 | $36.68 | $36.58 | $36.67 | $36.67 | 3,649 |
| 2024-09-18 | $36.38 | $36.38 | $36.36 | $36.36 | $36.36 | 274 |
| 2024-09-17 | $36.32 | $36.37 | $36.32 | $36.37 | $36.37 | 315 |
| 2024-09-16 | $36.78 | $36.78 | $36.71 | $36.71 | $36.71 | 302 |
| 2024-09-13 | $36.75 | $36.78 | $36.73 | $36.76 | $36.76 | 1,676 |
| 2024-09-12 | $36.45 | $36.69 | $36.45 | $36.59 | $36.59 | 8,333 |
| 2024-09-11 | $36.22 | $36.44 | $36.22 | $36.44 | $36.44 | 1,208 |
| 2024-09-10 | $36.32 | $36.42 | $36.30 | $36.42 | $36.42 | 4,849 |
| 2024-09-09 | $36.22 | $36.33 | $36.22 | $36.33 | $36.33 | 407 |
| 2024-09-06 | $36.08 | $36.08 | $36.08 | $36.08 | $36.08 | 59 |
| 2024-09-05 | $36.60 | $36.60 | $36.25 | $36.25 | $36.25 | 556 |
| 2024-09-04 | $36.86 | $36.86 | $36.73 | $36.73 | $36.73 | 6,360 |
| 2024-09-03 | $36.98 | $36.98 | $36.81 | $36.81 | $36.81 | 454 |
| 2024-08-30 | $37.05 | $37.23 | $36.97 | $37.23 | $37.23 | 561 |
| 2024-08-29 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 310 |
| 2024-08-28 | $36.73 | $36.73 | $36.73 | $36.73 | $36.73 | 2,717 |
| 2024-08-27 | $36.72 | $36.82 | $36.72 | $36.82 | $36.82 | 2,717 |
| 2024-08-26 | $36.73 | $36.73 | $36.65 | $36.65 | $36.65 | 332 |
| 2024-08-23 | $36.84 | $36.84 | $36.84 | $36.84 | $36.84 | 2 |
| 2024-08-22 | $36.73 | $36.73 | $36.61 | $36.61 | $36.61 | 378 |
| 2024-08-21 | $36.58 | $36.68 | $36.46 | $36.67 | $36.67 | 9,682 |
| 2024-08-20 | $36.56 | $36.56 | $36.56 | $36.56 | $36.56 | 51 |
| 2024-08-19 | $36.10 | $36.46 | $36.10 | $36.46 | $36.46 | 450 |
| 2024-08-16 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 81 |
| 2024-08-15 | $35.94 | $36.03 | $35.94 | $36.03 | $36.03 | 308 |
| 2024-08-14 | $35.65 | $35.75 | $35.60 | $35.65 | $35.65 | 16,615 |
| 2024-08-13 | $35.51 | $35.71 | $35.26 | $35.58 | $35.58 | 84,766 |
| 2024-08-12 | $35.42 | $35.42 | $35.23 | $35.23 | $35.23 | 497 |
| 2024-08-09 | $35.06 | $35.41 | $35.06 | $35.41 | $35.41 | 646 |
| 2024-08-08 | $35.07 | $35.15 | $35.01 | $35.14 | $35.14 | 4,344 |
| 2024-08-07 | $34.52 | $34.52 | $33.95 | $33.95 | $33.95 | 936 |
| 2024-08-06 | $34.80 | $34.80 | $34.57 | $34.57 | $34.57 | 199 |
| 2024-08-05 | $34.19 | $34.19 | $33.82 | $34.02 | $34.02 | 1,403 |
| 2024-08-02 | $35.30 | $35.30 | $34.70 | $34.94 | $34.94 | 1,687 |
| 2024-08-01 | $35.36 | $35.41 | $35.25 | $35.41 | $35.41 | 1,955 |
| 2024-07-31 | $35.11 | $35.11 | $35.00 | $35.00 | $35.00 | 480 |
| 2024-07-30 | $34.72 | $34.85 | $34.65 | $34.85 | $34.85 | 3,550 |
| 2024-07-29 | $34.95 | $34.95 | $34.77 | $34.87 | $34.87 | 2,387 |
| 2024-07-26 | $35.06 | $35.06 | $34.87 | $34.87 | $34.87 | 2,034 |
| 2024-07-25 | $35.36 | $35.36 | $34.99 | $34.99 | $34.99 | 299 |
| 2024-07-24 | $35.60 | $35.61 | $35.55 | $35.55 | $35.55 | 872 |
| 2024-07-23 | $35.59 | $35.59 | $35.59 | $35.59 | $35.59 | 150 |
| 2024-07-22 | $35.51 | $35.51 | $35.50 | $35.50 | $35.50 | 1,432 |
| 2024-07-19 | $35.22 | $35.22 | $35.22 | $35.22 | $35.22 | 30 |
| 2024-07-18 | $34.95 | $34.95 | $34.87 | $34.87 | $34.87 | 352 |
| 2024-07-17 | $35.79 | $35.79 | $35.79 | $35.79 | $35.79 | 3 |
| 2024-07-16 | $35.93 | $36.11 | $35.93 | $36.11 | $36.11 | 335 |
| 2024-07-15 | $36.15 | $36.15 | $35.85 | $35.85 | $35.85 | 443 |
| 2024-07-12 | $36.01 | $36.08 | $36.01 | $36.06 | $36.06 | 717 |
| 2024-07-11 | $35.97 | $35.97 | $35.81 | $35.84 | $35.84 | 2,360 |
| 2024-07-10 | $35.46 | $35.56 | $35.46 | $35.56 | $35.56 | 288 |
| 2024-07-09 | $35.01 | $35.17 | $35.01 | $35.17 | $35.17 | 404 |
| 2024-07-08 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 36 |
| 2024-07-05 | $34.65 | $34.95 | $34.65 | $34.95 | $34.95 | 3,800 |
| 2024-07-03 | $34.67 | $34.67 | $34.67 | $34.67 | $34.67 | 1 |
| 2024-07-02 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 73 |
| 2024-07-01 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 221 |
| 2024-06-28 | $35.30 | $35.30 | $35.14 | $35.14 | $35.14 | 341 |
| 2024-06-27 | $35.21 | $35.22 | $35.21 | $35.22 | $35.22 | 103 |
| 2024-06-26 | $35.25 | $35.25 | $35.18 | $35.21 | $35.21 | 212 |
| 2024-06-25 | $35.13 | $35.25 | $35.09 | $35.25 | $35.25 | 1,377 |
| 2024-06-24 | $35.06 | $35.31 | $35.06 | $35.12 | $35.12 | 8,072 |
| 2024-06-21 | $34.85 | $34.85 | $34.59 | $34.83 | $34.83 | 1,361 |
| 2024-06-20 | $34.65 | $34.90 | $34.63 | $34.63 | $34.63 | 8,269 |
| 2024-06-18 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 91 |
| 2024-06-17 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 62 |
| 2024-06-14 | $34.75 | $34.78 | $34.75 | $34.78 | $34.78 | 162 |
| 2024-06-13 | $34.83 | $34.90 | $34.83 | $34.90 | $34.90 | 1,433 |
| 2024-06-12 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 2 |
| 2024-06-11 | $34.62 | $34.73 | $34.62 | $34.73 | $34.73 | 400 |
| 2024-06-10 | $34.70 | $34.88 | $34.70 | $34.88 | $34.88 | 504 |
| 2024-06-07 | $34.74 | $34.74 | $34.74 | $34.74 | $34.74 | 5 |
| 2024-06-06 | $34.58 | $34.76 | $34.51 | $34.76 | $34.76 | 924 |
| 2024-06-05 | $34.41 | $34.68 | $34.41 | $34.68 | $34.68 | 210 |
| 2024-06-04 | $34.30 | $34.32 | $34.15 | $34.32 | $34.32 | 2,702 |
| 2024-06-03 | $34.00 | $34.15 | $34.00 | $34.15 | $34.15 | 643 |
| 2024-05-31 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 1 |
| 2024-05-30 | $33.68 | $33.68 | $33.61 | $33.61 | $33.61 | 203 |
| 2024-05-29 | $33.59 | $33.59 | $33.59 | $33.59 | $33.59 | 48 |
| 2024-05-28 | $34.09 | $34.09 | $33.76 | $33.76 | $33.76 | 741 |
| 2024-05-24 | $34.21 | $34.21 | $34.21 | $34.21 | $34.21 | 12 |
| 2024-05-23 | $34.46 | $34.46 | $34.02 | $34.02 | $34.02 | 471 |
| 2024-05-22 | $34.38 | $34.38 | $34.38 | $34.38 | $34.38 | 3 |
| 2024-05-21 | $34.44 | $34.55 | $34.44 | $34.55 | $34.55 | 731 |
| 2024-05-20 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 99 |
| 2024-05-17 | $34.37 | $34.41 | $34.37 | $34.41 | $34.41 | 242 |
| 2024-05-16 | $34.56 | $34.61 | $34.56 | $34.61 | $34.61 | 157 |
| 2024-05-15 | $34.53 | $34.67 | $34.53 | $34.66 | $34.66 | 869 |
| 2024-05-14 | $33.82 | $33.90 | $33.78 | $33.78 | $33.78 | 5,499 |
| 2024-05-13 | $33.69 | $33.69 | $33.60 | $33.60 | $33.60 | 263 |
| 2024-05-10 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 145 |
| 2024-05-09 | $33.87 | $33.87 | $33.87 | $33.87 | $33.87 | 6 |
| 2024-05-08 | $33.64 | $33.76 | $33.64 | $33.70 | $33.70 | 1,343 |
| 2024-05-07 | $33.96 | $33.96 | $33.96 | $33.96 | $33.96 | 31 |
| 2024-05-06 | $33.71 | $33.71 | $33.71 | $33.71 | $33.71 | 24 |
| 2024-05-03 | $33.60 | $33.60 | $33.56 | $33.56 | $33.56 | 257 |
| 2024-05-02 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 130 |
| 2024-05-01 | $33.13 | $33.44 | $33.13 | $33.44 | $33.44 | 657 |
| 2024-04-30 | $33.33 | $33.33 | $33.24 | $33.25 | $33.25 | 267 |
| 2024-04-29 | $33.11 | $33.32 | $33.11 | $33.31 | $33.31 | 8,027 |
| 2024-04-26 | $32.94 | $33.07 | $32.94 | $33.07 | $33.07 | 337 |
| 2024-04-25 | $32.72 | $33.02 | $32.72 | $33.02 | $33.02 | 900 |
| 2024-04-24 | $33.39 | $33.39 | $33.39 | $33.39 | $33.39 | 4 |
| 2024-04-23 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 92 |
| 2024-04-22 | $32.54 | $32.96 | $32.53 | $32.74 | $32.74 | 601 |
| 2024-04-19 | $32.57 | $32.57 | $32.45 | $32.45 | $32.45 | 401 |
| 2024-04-18 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 25 |
| 2024-04-17 | $32.85 | $32.86 | $32.74 | $32.86 | $32.86 | 10,829 |
| 2024-04-16 | $33.13 | $33.13 | $33.04 | $33.04 | $33.04 | 384 |
| 2024-04-15 | $33.65 | $33.65 | $33.11 | $33.11 | $33.11 | 620 |
| 2024-04-12 | $33.56 | $33.56 | $33.43 | $33.43 | $33.43 | 162 |
| 2024-04-11 | $33.76 | $34.00 | $33.76 | $34.00 | $34.00 | 679 |
| 2024-04-10 | $33.95 | $33.95 | $33.95 | $33.95 | $33.95 | 7 |
| 2024-04-09 | $34.14 | $34.26 | $34.14 | $34.26 | $34.26 | 563 |
| 2024-04-08 | $34.16 | $34.16 | $34.16 | $34.16 | $34.16 | 20 |
| 2024-04-05 | $34.11 | $34.11 | $34.11 | $34.11 | $34.11 | 9 |
| 2024-04-04 | $34.40 | $34.40 | $33.85 | $33.85 | $33.85 | 159 |
| 2024-04-03 | $34.15 | $34.24 | $34.15 | $34.15 | $34.15 | 874 |
| 2024-04-02 | $34.15 | $34.15 | $34.04 | $34.04 | $34.04 | 188 |
| 2024-04-01 | $34.73 | $34.73 | $34.46 | $34.46 | $34.46 | 1,258 |
| 2024-03-28 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 73 |
| 2024-03-27 | $34.61 | $34.84 | $34.61 | $34.84 | $34.84 | 159 |
| 2024-03-26 | $34.49 | $34.49 | $34.49 | $34.49 | $34.49 | 42 |
| 2024-03-25 | $34.30 | $34.33 | $34.30 | $34.33 | $34.33 | 480 |
| 2024-03-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 19 |
| 2024-03-21 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 5 |
| 2024-03-20 | $34.28 | $34.30 | $34.28 | $34.30 | $34.30 | 116 |
| 2024-03-19 | $34.02 | $34.29 | $34.02 | $34.29 | $34.29 | 446 |
| 2024-03-18 | $34.13 | $34.13 | $34.13 | $34.13 | $34.13 | 93 |
| 2024-03-15 | $34.09 | $34.09 | $34.01 | $34.01 | $34.01 | 163 |
| 2024-03-14 | $34.08 | $34.13 | $34.08 | $34.13 | $34.13 | 136 |
| 2024-03-13 | $34.51 | $34.51 | $34.41 | $34.41 | $34.41 | 238 |
| 2024-03-12 | $34.53 | $34.58 | $34.49 | $34.55 | $34.55 | 614 |
| 2024-03-11 | $34.27 | $34.27 | $34.27 | $34.27 | $34.27 | 50 |
| 2024-03-08 | $34.74 | $34.74 | $34.51 | $34.51 | $34.51 | 182 |
| 2024-03-07 | $34.50 | $34.82 | $34.50 | $34.70 | $34.70 | 906 |
| 2024-03-06 | $34.19 | $34.24 | $34.12 | $34.24 | $34.24 | 2,525 |
| 2024-03-05 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 54 |
| 2024-03-04 | $34.43 | $34.43 | $34.42 | $34.42 | $34.42 | 444 |
| 2024-03-01 | $34.33 | $34.34 | $34.33 | $34.34 | $34.34 | 341 |
| 2024-02-29 | $33.94 | $33.94 | $33.78 | $33.78 | $33.78 | 6,381 |
| 2024-02-28 | $33.97 | $33.97 | $33.92 | $33.92 | $33.92 | 381 |
| 2024-02-27 | $33.96 | $34.16 | $33.95 | $34.16 | $34.16 | 6,257 |
| 2024-02-26 | $34.10 | $34.10 | $34.10 | $34.10 | $34.10 | 7 |
| 2024-02-23 | $34.20 | $34.29 | $34.20 | $34.26 | $34.26 | 2,959 |
| 2024-02-22 | $34.06 | $34.17 | $33.99 | $34.17 | $34.17 | 754 |
| 2024-02-21 | $33.81 | $33.81 | $33.81 | $33.81 | $33.81 | 9 |
| 2024-02-20 | $34.05 | $34.05 | $33.70 | $33.70 | $33.70 | 1,633 |
| 2024-02-16 | $34.13 | $34.16 | $33.94 | $33.94 | $33.94 | 516 |
| 2024-02-15 | $33.69 | $33.76 | $33.69 | $33.76 | $33.76 | 631 |
| 2024-02-14 | $33.46 | $33.52 | $33.41 | $33.52 | $33.52 | 551 |
| 2024-02-13 | $33.36 | $33.41 | $33.09 | $33.09 | $33.09 | 1,628 |
| 2024-02-12 | $33.72 | $33.72 | $33.72 | $33.72 | $33.72 | 16 |
| 2024-02-09 | $33.79 | $33.79 | $33.79 | $33.79 | $33.79 | 54 |
| 2024-02-08 | $33.64 | $33.72 | $33.60 | $33.72 | $33.72 | 2,210 |
| 2024-02-07 | $34.04 | $34.04 | $33.84 | $33.87 | $33.87 | 6,167 |
| 2024-02-06 | $33.69 | $33.88 | $33.69 | $33.88 | $33.88 | 5,850 |
| 2024-02-05 | $33.56 | $33.56 | $33.56 | $33.56 | $33.56 | 10 |
| 2024-02-02 | $33.26 | $33.32 | $33.26 | $33.32 | $33.32 | 395 |
| 2024-02-01 | $33.52 | $33.52 | $33.52 | $33.52 | $33.52 | 4 |
| 2024-01-31 | $33.35 | $33.35 | $33.11 | $33.11 | $33.11 | 511 |
| 2024-01-30 | $33.09 | $33.12 | $33.09 | $33.12 | $33.12 | 345 |
| 2024-01-29 | $32.98 | $33.20 | $32.98 | $33.20 | $33.20 | 1,022 |
| 2024-01-26 | $32.82 | $32.91 | $32.77 | $32.80 | $32.80 | 3,701 |
| 2024-01-25 | $32.66 | $32.66 | $32.66 | $32.66 | $32.66 | 105 |
| 2024-01-24 | $32.78 | $32.78 | $32.64 | $32.64 | $32.64 | 1,580 |
| 2024-01-23 | $32.96 | $32.96 | $32.76 | $32.90 | $32.90 | 880 |
| 2024-01-22 | $32.96 | $32.96 | $32.96 | $32.96 | $32.96 | 9 |
| 2024-01-19 | $32.71 | $32.75 | $32.71 | $32.75 | $32.75 | 315 |
| 2024-01-18 | $32.49 | $32.66 | $32.49 | $32.66 | $32.66 | 345 |
| 2024-01-17 | $32.43 | $32.58 | $32.35 | $32.57 | $32.57 | 2,951 |
| 2024-01-16 | $32.78 | $32.78 | $32.77 | $32.77 | $32.77 | 2,274 |
| 2024-01-12 | $33.39 | $33.39 | $33.03 | $33.05 | $33.05 | 5,599 |
| 2024-01-11 | $33.06 | $33.15 | $33.06 | $33.15 | $33.15 | 618 |
| 2024-01-10 | $33.08 | $33.32 | $33.08 | $33.32 | $33.32 | 6,176 |
| 2024-01-09 | $33.15 | $33.15 | $32.98 | $32.98 | $32.98 | 258 |
| 2024-01-08 | $32.56 | $33.04 | $32.56 | $33.04 | $33.04 | 2,238 |
| 2024-01-05 | $32.55 | $32.55 | $32.55 | $32.55 | $32.55 | 92 |
| 2024-01-04 | $32.55 | $32.61 | $32.55 | $32.60 | $32.60 | 1,673 |
| 2024-01-03 | $32.54 | $32.54 | $32.33 | $32.38 | $32.38 | 417 |
| 2024-01-02 | $32.83 | $32.83 | $32.83 | $32.83 | $32.83 | 66 |
| 2023-12-29 | $32.75 | $32.77 | $32.71 | $32.71 | $32.71 | 1,749 |
| 2023-12-28 | $32.97 | $32.97 | $32.86 | $32.86 | $32.86 | 1,668 |
| 2023-12-27 | $32.71 | $32.83 | $32.70 | $32.83 | $32.83 | 754 |
| 2023-12-26 | $32.40 | $32.52 | $32.40 | $32.52 | $32.52 | 2,279 |
| 2023-12-22 | $32.44 | $32.50 | $32.29 | $32.40 | $32.40 | 5,293 |
| 2023-12-21 | $32.05 | $32.12 | $32.00 | $32.12 | $32.12 | 549 |
| 2023-12-20 | $32.17 | $32.17 | $31.62 | $31.62 | $31.62 | 580 |
| 2023-12-19 | $32.05 | $32.18 | $32.05 | $32.18 | $32.18 | 6,957 |
| 2023-12-18 | $31.90 | $31.92 | $31.86 | $31.92 | $31.92 | 4,343 |
| 2023-12-15 | $32.07 | $32.07 | $31.81 | $31.81 | $31.81 | 904 |
| 2023-12-14 | $32.29 | $32.29 | $32.14 | $32.14 | $32.14 | 425 |
| 2023-12-13 | $31.36 | $31.97 | $31.36 | $31.97 | $31.97 | 1,129 |
| 2023-12-12 | $30.90 | $31.21 | $30.90 | $31.14 | $31.14 | 573 |
| 2023-12-11 | $30.92 | $30.92 | $30.92 | $30.92 | $30.92 | 90 |
| 2023-12-08 | $30.70 | $30.78 | $30.70 | $30.75 | $30.75 | 2,203 |
| 2023-12-07 | $30.75 | $30.84 | $30.73 | $30.84 | $30.84 | 8,086 |
| 2023-12-06 | $30.69 | $30.69 | $30.69 | $30.69 | $30.69 | 746 |
| 2023-12-05 | $30.50 | $30.55 | $30.50 | $30.55 | $30.55 | 344 |
| 2023-12-04 | $30.72 | $30.72 | $30.72 | $30.72 | $30.72 | 268 |
| 2023-12-01 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 2 |
| 2023-11-30 | $30.30 | $30.32 | $30.30 | $30.32 | $30.32 | 518 |
| 2023-11-29 | $30.23 | $30.23 | $30.17 | $30.17 | $30.17 | 2,364 |
| 2023-11-28 | $29.96 | $29.96 | $29.85 | $29.89 | $29.89 | 8,769 |
| 2023-11-27 | $30.15 | $30.15 | $30.10 | $30.11 | $30.11 | 1,669 |
| 2023-11-24 | $30.26 | $30.33 | $30.26 | $30.33 | $30.33 | 107 |
| 2023-11-22 | $30.14 | $30.16 | $30.14 | $30.16 | $30.16 | 915 |
| 2023-11-21 | $29.99 | $29.99 | $29.94 | $29.94 | $29.94 | 1,484 |
| 2023-11-20 | $29.91 | $29.92 | $29.91 | $29.92 | $29.92 | 175 |
| 2023-11-17 | $29.71 | $29.71 | $29.71 | $29.71 | $29.71 | 159 |
| 2023-11-16 | $29.60 | $29.60 | $29.53 | $29.54 | $29.54 | 614 |
| 2023-11-15 | $29.59 | $29.59 | $29.49 | $29.49 | $29.49 | 244 |
| 2023-11-14 | $29.50 | $29.50 | $29.44 | $29.44 | $29.44 | 365 |
| 2023-11-13 | $28.56 | $28.80 | $28.56 | $28.77 | $28.77 | 637 |
| 2023-11-10 | $28.18 | $28.55 | $28.18 | $28.55 | $28.55 | 6,398 |
| 2023-11-09 | $28.72 | $28.74 | $28.39 | $28.43 | $28.43 | 4,867 |
| 2023-11-08 | $28.93 | $29.01 | $28.93 | $29.01 | $29.01 | 1,872 |
| 2023-11-07 | $29.11 | $29.20 | $29.11 | $29.14 | $29.14 | 8,172 |
| 2023-11-06 | $29.18 | $29.18 | $29.06 | $29.07 | $29.07 | 6,395 |
| 2023-11-03 | $29.22 | $29.22 | $29.15 | $29.15 | $29.15 | 159 |
| 2023-11-02 | $28.42 | $28.64 | $28.42 | $28.64 | $28.64 | 355 |
| 2023-11-01 | $27.96 | $28.15 | $27.96 | $28.15 | $28.15 | 184 |
| 2023-10-31 | $27.96 | $27.96 | $27.96 | $27.96 | $27.96 | 27 |
| 2023-10-30 | $27.94 | $27.94 | $27.66 | $27.83 | $27.83 | 8,964 |
| 2023-10-27 | $27.92 | $28.04 | $27.76 | $27.76 | $27.76 | 1,320 |
| 2023-10-26 | $28.44 | $28.44 | $28.04 | $28.06 | $28.06 | 916 |
| 2023-10-25 | $28.66 | $28.66 | $28.66 | $28.66 | $28.66 | 49 |
| 2023-10-24 | $29.22 | $29.22 | $29.22 | $29.22 | $29.22 | 2 |
| 2023-10-23 | $28.99 | $29.01 | $28.99 | $29.01 | $29.01 | 1,020 |
| 2023-10-20 | $29.28 | $29.28 | $29.13 | $29.13 | $29.13 | 1,160 |
| 2023-10-19 | $29.66 | $29.66 | $29.36 | $29.36 | $29.36 | 3,257 |
| 2023-10-18 | $29.74 | $29.74 | $29.74 | $29.74 | $29.74 | 27 |
| 2023-10-17 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 98 |
| 2023-10-16 | $29.94 | $30.20 | $29.94 | $30.17 | $30.17 | 979 |
| 2023-10-13 | $29.81 | $29.81 | $29.68 | $29.77 | $29.77 | 1,113 |
| 2023-10-12 | $30.08 | $30.13 | $29.67 | $29.72 | $29.72 | 37,322 |
| 2023-10-11 | $30.25 | $30.37 | $30.21 | $30.37 | $30.37 | 1,380 |
| 2023-10-10 | $30.73 | $30.73 | $30.54 | $30.61 | $30.61 | 5,720 |
| 2023-10-09 | $30.28 | $30.28 | $30.28 | $30.28 | $30.28 | 14 |
| 2023-10-06 | $29.80 | $30.27 | $29.80 | $30.27 | $30.27 | 425 |
| 2023-10-05 | $29.59 | $29.95 | $29.59 | $29.92 | $29.92 | 11,537 |
| 2023-10-04 | $29.67 | $29.81 | $29.67 | $29.81 | $29.81 | 358 |
| 2023-10-03 | $29.62 | $29.66 | $29.62 | $29.66 | $29.66 | 631 |
| 2023-10-02 | $30.04 | $30.04 | $30.04 | $30.04 | $30.04 | 6 |
| 2023-09-29 | $30.65 | $30.65 | $30.12 | $30.34 | $30.34 | 59,304 |
| 2023-09-28 | $30.59 | $30.59 | $30.50 | $30.58 | $30.58 | 7,750 |
| 2023-09-27 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 36 |
| 2023-09-26 | $30.24 | $30.27 | $30.24 | $30.27 | $30.27 | 553 |
| 2023-09-25 | $30.37 | $30.40 | $30.29 | $30.40 | $30.40 | 5,724 |
| 2023-09-22 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 165 |
| 2023-09-21 | $30.67 | $30.67 | $30.37 | $30.39 | $30.39 | 565 |
| 2023-09-20 | $31.06 | $31.06 | $31.06 | $31.06 | $31.06 | 68 |
| 2023-09-19 | $31.08 | $31.28 | $31.08 | $31.25 | $31.25 | 2,603 |
| 2023-09-18 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 293 |
| 2023-09-15 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 100 |
| 2023-09-14 | $31.91 | $31.91 | $31.83 | $31.83 | $31.83 | 849 |
| 2023-09-13 | $32.02 | $32.02 | $31.88 | $31.88 | $31.88 | 1,287 |
| 2023-09-12 | $32.09 | $32.09 | $32.00 | $32.00 | $32.00 | 447 |
| 2023-09-11 | $32.07 | $32.13 | $32.07 | $32.07 | $32.07 | 560 |
| 2023-09-08 | $31.87 | $31.87 | $31.86 | $31.86 | $31.86 | 346 |
| 2023-09-07 | $31.91 | $32.08 | $31.91 | $31.99 | $31.99 | 3,369 |
| 2023-09-06 | $32.05 | $32.23 | $31.96 | $32.18 | $32.18 | 5,979 |
| 2023-09-05 | $32.35 | $32.35 | $32.16 | $32.19 | $32.19 | 2,213 |
| 2023-09-01 | $32.51 | $32.59 | $32.45 | $32.58 | $32.58 | 5,057 |
| 2023-08-31 | $32.67 | $32.67 | $32.42 | $32.42 | $32.42 | 1,854 |
| 2023-08-30 | $32.66 | $32.66 | $32.53 | $32.53 | $32.53 | 916 |
| 2023-08-29 | $32.07 | $32.46 | $32.07 | $32.46 | $32.46 | 6,267 |
| 2023-08-28 | $31.84 | $31.93 | $31.84 | $31.93 | $31.93 | 844 |
| 2023-08-25 | $31.66 | $31.66 | $31.66 | $31.66 | $31.66 | 12 |
| 2023-08-24 | $31.58 | $31.63 | $31.44 | $31.44 | $31.44 | 3,492 |
| 2023-08-23 | $31.65 | $31.75 | $31.65 | $31.68 | $31.68 | 2,120 |
| 2023-08-22 | $31.53 | $31.58 | $31.53 | $31.58 | $31.58 | 267 |
| 2023-08-21 | $31.42 | $31.60 | $31.41 | $31.60 | $31.60 | 10,295 |
| 2023-08-18 | $31.53 | $31.53 | $31.53 | $31.53 | $31.53 | 210 |
| 2023-08-17 | $31.70 | $31.70 | $31.64 | $31.64 | $31.64 | 324 |
| 2023-08-16 | $32.08 | $32.08 | $32.05 | $32.05 | $32.05 | 1,840 |
| 2023-08-15 | $32.49 | $32.54 | $32.44 | $32.44 | $32.44 | 2,930 |
| 2023-08-14 | $32.30 | $32.44 | $32.14 | $32.44 | $32.44 | 711 |
| 2023-08-11 | $32.29 | $32.31 | $32.15 | $32.28 | $32.28 | 2,729 |
| 2023-08-10 | $32.55 | $32.55 | $32.38 | $32.38 | $32.38 | 569 |
| 2023-08-09 | $32.39 | $32.40 | $32.24 | $32.39 | $32.39 | 1,058 |
| 2023-08-08 | $32.33 | $32.36 | $32.04 | $32.36 | $32.36 | 5,346 |
| 2023-08-07 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 2 |
| 2023-08-04 | $32.42 | $32.42 | $32.24 | $32.24 | $32.24 | 1,180 |
| 2023-08-03 | $32.35 | $32.42 | $32.35 | $32.42 | $32.42 | 3,329 |
| 2023-08-02 | $32.71 | $32.71 | $32.56 | $32.62 | $32.62 | 347 |
| 2023-08-01 | $32.95 | $33.10 | $32.91 | $33.00 | $33.00 | 3,978 |
| 2023-07-31 | $33.26 | $33.26 | $33.24 | $33.26 | $33.26 | 3,064 |
| 2023-07-28 | $33.35 | $33.43 | $33.35 | $33.43 | $33.43 | 730 |
| 2023-07-27 | $33.54 | $33.54 | $33.06 | $33.06 | $33.06 | 357 |
| 2023-07-26 | $33.23 | $33.32 | $33.23 | $33.32 | $33.32 | 2,420 |
| 2023-07-25 | $33.32 | $33.35 | $33.30 | $33.34 | $33.34 | 1,487 |
| 2023-07-24 | $33.65 | $33.65 | $33.29 | $33.30 | $33.30 | 1,782 |
| 2023-07-21 | $33.50 | $33.70 | $33.50 | $33.65 | $33.65 | 31,078 |
| 2023-07-20 | $33.49 | $33.49 | $33.47 | $33.47 | $33.47 | 159 |
| 2023-07-19 | $33.63 | $33.66 | $33.51 | $33.57 | $33.57 | 1,774 |
| 2023-07-18 | $33.47 | $33.55 | $33.47 | $33.55 | $33.55 | 520 |
| 2023-07-17 | $33.41 | $33.49 | $33.41 | $33.49 | $33.49 | 179 |
| 2023-07-14 | $33.42 | $33.57 | $33.42 | $33.50 | $33.50 | 15,803 |
| 2023-07-13 | $33.35 | $33.37 | $33.35 | $33.37 | $33.37 | 105 |
| 2023-07-12 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 135 |
| 2023-07-11 | $32.82 | $32.94 | $32.82 | $32.94 | $32.94 | 275 |
| 2023-07-10 | $32.93 | $32.93 | $32.87 | $32.92 | $32.92 | 1,161 |
| 2023-07-07 | $32.73 | $32.76 | $32.50 | $32.50 | $32.50 | 2,307 |
| 2023-07-06 | $32.66 | $32.70 | $32.60 | $32.68 | $32.68 | 5,977 |
| 2023-07-05 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 138 |
| 2023-07-03 | $32.99 | $33.06 | $32.99 | $33.06 | $33.06 | 625 |
| 2023-06-30 | $33.47 | $33.55 | $33.43 | $33.47 | $33.47 | 11,722 |
| 2023-06-29 | $33.08 | $33.40 | $33.08 | $33.19 | $33.19 | 9,043 |
| 2023-06-28 | $33.06 | $33.11 | $33.06 | $33.11 | $33.11 | 406 |
| 2023-06-27 | $32.85 | $33.51 | $32.85 | $33.41 | $33.41 | 6,209 |
| 2023-06-26 | $33.06 | $33.11 | $32.88 | $32.95 | $32.95 | 5,466 |
| 2023-06-23 | $33.20 | $33.25 | $33.08 | $33.08 | $33.08 | 4,096 |
| 2023-06-22 | $33.51 | $33.67 | $33.44 | $33.54 | $33.54 | 13,008 |
| 2023-06-21 | $33.50 | $33.58 | $33.41 | $33.52 | $33.52 | 9,754 |
| 2023-06-20 | $33.45 | $33.70 | $33.45 | $33.53 | $33.53 | 17,668 |
| 2023-06-16 | $34.05 | $34.05 | $33.74 | $33.74 | $33.74 | 1,713 |
| 2023-06-15 | $33.44 | $33.70 | $33.43 | $33.70 | $33.70 | 10,502 |
| 2023-06-14 | $33.47 | $33.54 | $33.35 | $33.35 | $33.35 | 1,616 |
| 2023-06-13 | $33.29 | $33.38 | $33.29 | $33.37 | $33.37 | 17,796 |
| 2023-06-12 | $33.39 | $33.39 | $33.04 | $33.18 | $33.18 | 7,522 |
| 2023-06-09 | $32.98 | $32.99 | $32.95 | $32.95 | $32.95 | 10,516 |
| 2023-06-08 | $32.81 | $33.04 | $32.81 | $32.94 | $32.94 | 553 |
| 2023-06-07 | $33.03 | $33.03 | $32.78 | $32.78 | $32.78 | 4,172 |
| 2023-06-06 | $33.07 | $33.07 | $32.83 | $33.06 | $33.06 | 17,610 |
| 2023-06-05 | $33.06 | $33.06 | $32.51 | $33.00 | $33.00 | 1,000 |
| 2023-06-02 | $32.84 | $32.99 | $32.84 | $32.99 | $32.99 | 141 |
| 2023-06-01 | $32.34 | $32.63 | $32.34 | $32.63 | $32.63 | 2,388 |
| 2023-05-31 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 38 |
| 2023-05-30 | $32.24 | $32.24 | $31.96 | $31.96 | $31.96 | 1,340 |
| 2023-05-26 | $32.10 | $32.17 | $32.10 | $32.17 | $32.17 | 685 |
| 2023-05-25 | $31.68 | $32.08 | $31.68 | $32.08 | $32.08 | 319 |
| 2023-05-24 | $32.43 | $32.43 | $32.43 | $32.43 | $32.43 | 83 |
| 2023-05-23 | $32.66 | $32.73 | $32.66 | $32.73 | $32.73 | 618 |
| 2023-05-22 | $33.39 | $33.42 | $33.17 | $33.34 | $33.34 | 1,147 |
| 2023-05-19 | $33.11 | $33.20 | $33.11 | $33.18 | $33.18 | 12,762 |
| 2023-05-18 | $33.14 | $33.14 | $33.01 | $33.11 | $33.11 | 6,112 |
| 2023-05-17 | $32.98 | $33.13 | $32.98 | $33.13 | $33.13 | 196 |
| 2023-05-16 | $33.19 | $33.19 | $33.19 | $33.19 | $33.19 | 16 |
| 2023-05-15 | $33.61 | $33.63 | $33.60 | $33.60 | $33.60 | 1,728 |
| 2023-05-12 | $33.34 | $33.39 | $33.33 | $33.39 | $33.39 | 1,342 |
| 2023-05-11 | $33.18 | $33.38 | $33.18 | $33.38 | $33.38 | 246 |
| 2023-05-10 | $33.39 | $33.55 | $33.39 | $33.55 | $33.55 | 472 |
| 2023-05-09 | $33.20 | $33.20 | $33.20 | $33.20 | $33.20 | 81 |
| 2023-05-08 | $33.33 | $33.33 | $33.22 | $33.27 | $33.27 | 1,460 |
| 2023-05-05 | $33.29 | $33.46 | $33.29 | $33.45 | $33.45 | 4,286 |
| 2023-05-04 | $33.07 | $33.12 | $33.07 | $33.12 | $33.12 | 162 |
| 2023-05-03 | $33.15 | $33.65 | $33.11 | $33.15 | $33.15 | 24,644 |
| 2023-05-02 | $32.81 | $32.95 | $32.81 | $32.95 | $32.95 | 303 |
| 2023-05-01 | $33.16 | $33.16 | $33.16 | $33.16 | $33.16 | 5 |
| 2023-04-28 | $32.93 | $32.98 | $32.93 | $32.96 | $32.96 | 2,822 |
| 2023-04-27 | $32.62 | $32.74 | $32.62 | $32.73 | $32.73 | 774 |
| 2023-04-26 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 1 |
| 2023-04-25 | $33.19 | $33.20 | $32.99 | $32.99 | $32.99 | 443 |
| 2023-04-24 | $33.49 | $33.49 | $33.38 | $33.49 | $33.49 | 12,311 |
| 2023-04-21 | $33.40 | $33.41 | $33.24 | $33.41 | $33.41 | 600 |
| 2023-04-20 | $33.15 | $33.15 | $33.05 | $33.09 | $33.09 | 883 |
| 2023-04-19 | $33.33 | $33.33 | $33.33 | $33.33 | $33.33 | 6 |
| 2023-04-18 | $33.00 | $33.00 | $32.85 | $32.99 | $32.99 | 929 |
| 2023-04-17 | $32.90 | $33.02 | $32.90 | $33.02 | $33.02 | 1,531 |
| 2023-04-14 | $32.99 | $32.99 | $32.62 | $32.81 | $32.81 | 1,829 |
| 2023-04-13 | $32.90 | $33.03 | $32.88 | $33.03 | $33.03 | 2,643 |
| 2023-04-12 | $32.81 | $32.81 | $32.52 | $32.53 | $32.53 | 1,704 |
| 2023-04-11 | $32.36 | $32.63 | $32.36 | $32.56 | $32.56 | 5,678 |
| 2023-04-10 | $32.15 | $32.42 | $32.15 | $32.42 | $32.42 | 1,620 |
| 2023-04-06 | $32.38 | $32.54 | $32.38 | $32.54 | $32.54 | 1,201 |
| 2023-04-05 | $32.33 | $32.44 | $31.85 | $32.36 | $32.36 | 9,812 |
| 2023-04-04 | $32.32 | $32.32 | $32.16 | $32.21 | $32.21 | 1,746 |
| 2023-04-03 | $32.02 | $32.20 | $32.00 | $32.20 | $32.20 | 1,047 |
| 2023-03-31 | $32.02 | $32.27 | $32.02 | $32.27 | $32.27 | 1,517 |
| 2023-03-30 | $31.83 | $31.83 | $31.75 | $31.83 | $31.83 | 10,670 |
| 2023-03-29 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 2,038 |
| 2023-03-28 | $31.44 | $31.44 | $31.38 | $31.39 | $31.39 | 2,038 |
| 2023-03-27 | $31.55 | $31.55 | $31.48 | $31.48 | $31.48 | 701 |
| 2023-03-24 | $30.82 | $31.27 | $30.82 | $31.27 | $31.27 | 2,494 |
| 2023-03-23 | $31.19 | $31.19 | $31.03 | $31.03 | $31.03 | 317 |
| 2023-03-22 | $31.46 | $31.50 | $30.37 | $31.01 | $31.01 | 1,215 |
| 2023-03-21 | $31.52 | $31.52 | $31.51 | $31.51 | $31.51 | 438 |
| 2023-03-20 | $30.92 | $31.30 | $30.90 | $31.30 | $31.30 | 4,207 |
| 2023-03-17 | $31.12 | $31.12 | $30.82 | $30.89 | $30.89 | 3,800 |
| 2023-03-16 | $31.13 | $31.33 | $31.13 | $31.33 | $31.33 | 1,181 |
| 2023-03-15 | $30.80 | $30.92 | $30.65 | $30.88 | $30.88 | 12,753 |
| 2023-03-14 | $31.02 | $31.12 | $30.95 | $31.12 | $31.12 | 810 |
| 2023-03-13 | $29.00 | $30.93 | $29.00 | $30.72 | $30.72 | 26,923 |
| 2023-03-10 | $30.51 | $30.51 | $29.84 | $30.03 | $30.03 | 6,493 |
| 2023-03-09 | $30.53 | $31.04 | $30.52 | $30.63 | $30.63 | 10,540 |
| 2023-03-08 | $30.88 | $30.89 | $30.83 | $30.88 | $30.88 | 1,454 |
| 2023-03-07 | $31.54 | $31.54 | $30.97 | $30.97 | $30.97 | 261 |
| 2023-03-06 | $31.65 | $31.65 | $30.64 | $31.47 | $31.47 | 4,125 |
| 2023-03-03 | $31.48 | $31.84 | $31.45 | $31.84 | $31.84 | 8,036 |
| 2023-03-02 | $31.04 | $31.28 | $31.00 | $31.28 | $31.28 | 2,156 |
| 2023-03-01 | $31.12 | $31.12 | $31.01 | $31.06 | $31.06 | 447 |
| 2023-02-28 | $31.31 | $31.31 | $31.15 | $31.19 | $31.19 | 7,512 |
| 2023-02-27 | $31.49 | $31.50 | $31.23 | $31.24 | $31.24 | 1,335 |
| 2023-02-24 | $30.34 | $33.24 | $30.34 | $31.18 | $31.18 | 22,168 |
| 2023-02-23 | $31.40 | $31.77 | $30.00 | $31.68 | $31.68 | 9,770 |
| 2023-02-22 | $31.56 | $31.56 | $31.47 | $31.47 | $31.47 | 1,162 |
| 2023-02-21 | $31.75 | $32.14 | $31.00 | $31.59 | $31.59 | 12,696 |
| 2023-02-17 | $31.70 | $33.34 | $31.31 | $32.20 | $32.20 | 11,477 |
| 2023-02-16 | $30.80 | $32.38 | $30.80 | $32.09 | $32.09 | 5,367 |
| 2023-02-15 | $31.80 | $32.31 | $31.79 | $32.31 | $32.31 | 6,729 |
| 2023-02-14 | $32.10 | $32.46 | $32.10 | $32.31 | $32.31 | 1,259 |
| 2023-02-13 | $31.80 | $32.33 | $30.20 | $32.33 | $32.33 | 9,589 |
| 2023-02-10 | $31.75 | $33.00 | $30.80 | $32.01 | $32.01 | 22,619 |
| 2023-02-09 | $32.34 | $32.34 | $31.89 | $31.89 | $31.89 | 638 |
| 2023-02-08 | $32.32 | $32.41 | $31.00 | $32.13 | $32.13 | 10,680 |
| 2023-02-07 | $32.11 | $32.49 | $32.11 | $32.49 | $32.49 | 1,368 |
| 2023-02-06 | $32.17 | $32.17 | $32.17 | $32.17 | $32.17 | 12 |
| 2023-02-03 | $32.48 | $32.48 | $32.47 | $32.47 | $32.47 | 327 |
| 2023-02-02 | $32.38 | $32.56 | $32.25 | $32.56 | $32.56 | 10,802 |
| 2023-02-01 | $31.98 | $32.24 | $31.98 | $32.24 | $32.24 | 1,157 |
| 2023-01-31 | $31.79 | $31.97 | $31.65 | $31.97 | $31.97 | 1,272 |
| 2023-01-30 | $31.67 | $31.67 | $31.67 | $31.67 | $31.67 | 5 |
| 2023-01-27 | $32.10 | $32.11 | $32.01 | $32.01 | $32.01 | 1,539 |
| 2023-01-26 | $32.02 | $32.17 | $31.88 | $32.15 | $32.15 | 23,796 |
| 2023-01-25 | $31.65 | $31.99 | $31.65 | $31.89 | $31.89 | 826 |
| 2023-01-24 | $31.92 | $31.92 | $31.92 | $31.92 | $31.92 | 467 |
| 2023-01-23 | $31.85 | $32.28 | $31.84 | $32.27 | $32.27 | 32,524 |
| 2023-01-20 | $31.55 | $31.80 | $31.55 | $31.80 | $31.80 | 1,961 |
| 2023-01-19 | $31.42 | $31.72 | $31.42 | $31.58 | $31.58 | 1,291 |
| 2023-01-18 | $32.22 | $32.22 | $31.69 | $31.73 | $31.73 | 2,827 |
| 2023-01-17 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 16 |
| 2023-01-13 | $31.91 | $32.00 | $31.90 | $32.00 | $32.00 | 802 |
| 2023-01-12 | $31.76 | $31.84 | $31.75 | $31.84 | $31.84 | 557 |
| 2023-01-11 | $31.43 | $31.74 | $31.43 | $31.74 | $31.74 | 2,020 |
| 2023-01-10 | $31.64 | $31.70 | $31.62 | $31.70 | $31.70 | 1,408 |
| 2023-01-09 | $32.18 | $32.18 | $31.33 | $31.33 | $31.33 | 1,879 |
| 2023-01-06 | $31.42 | $31.85 | $31.42 | $31.64 | $31.64 | 5,649 |
| 2023-01-05 | $31.39 | $31.40 | $31.37 | $31.37 | $31.37 | 707 |
| 2023-01-04 | $31.62 | $31.65 | $31.61 | $31.61 | $31.61 | 5,800 |
| 2023-01-03 | $31.62 | $31.62 | $31.26 | $31.26 | $31.26 | 800 |
| 2022-12-30 | $31.28 | $31.44 | $31.04 | $31.44 | $31.44 | 3,675 |
| 2022-12-29 | $31.25 | $31.64 | $31.25 | $31.56 | $31.56 | 310,800 |
| 2022-12-28 | $31.27 | $31.27 | $30.95 | $30.95 | $30.95 | 12,427 |
| 2022-12-27 | $31.37 | $31.40 | $31.20 | $31.22 | $31.22 | 31,760 |
| 2022-12-23 | $31.43 | $31.49 | $31.36 | $31.38 | $31.38 | 51,543 |
| 2022-12-22 | $31.47 | $31.61 | $31.47 | $31.61 | $31.61 | 101,933 |
| 2022-12-21 | $31.61 | $31.72 | $31.61 | $31.72 | $31.72 | 618 |
| 2022-12-20 | $31.28 | $31.35 | $31.28 | $31.35 | $31.35 | 1,413 |
| 2022-12-19 | $31.21 | $31.21 | $31.21 | $31.21 | $31.21 | 2 |
| 2022-12-16 | $31.51 | $31.53 | $31.50 | $31.53 | $31.53 | 627 |
| 2022-12-15 | $32.05 | $32.05 | $31.84 | $31.84 | $31.84 | 504 |
| 2022-12-14 | $32.91 | $33.03 | $32.71 | $32.78 | $32.78 | 6,741 |
| 2022-12-13 | $32.79 | $32.79 | $32.61 | $32.77 | $32.77 | 431 |
| 2022-12-12 | $32.08 | $32.35 | $32.08 | $32.35 | $32.35 | 1,001 |
| 2022-12-09 | $32.33 | $32.33 | $31.98 | $31.98 | $31.98 | 400 |
| 2022-12-08 | $32.37 | $32.37 | $32.30 | $32.37 | $32.37 | 1,178 |
| 2022-12-07 | $32.10 | $32.16 | $32.10 | $32.10 | $32.10 | 1,769 |
| 2022-12-06 | $31.82 | $31.85 | $31.82 | $31.85 | $31.85 | 400 |
| 2022-12-05 | $32.68 | $32.76 | $32.37 | $32.37 | $32.37 | 1,732 |
| 2022-12-02 | $33.01 | $33.14 | $33.00 | $33.14 | $33.14 | 1,006 |
| 2022-12-01 | $32.90 | $33.00 | $32.90 | $33.00 | $33.00 | 1,465 |
| 2022-11-30 | $31.98 | $32.69 | $31.95 | $32.69 | $32.69 | 2,483 |
| 2022-11-29 | $31.72 | $31.72 | $31.72 | $31.72 | $31.72 | 2 |
| 2022-11-28 | $32.25 | $32.25 | $31.92 | $31.92 | $31.92 | 300 |
| 2022-11-25 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 3 |
| 2022-11-23 | $31.94 | $32.05 | $31.94 | $31.99 | $31.99 | 1,379 |
| 2022-11-22 | $31.69 | $31.76 | $31.68 | $31.76 | $31.76 | 1,750 |
| 2022-11-21 | $31.29 | $31.59 | $30.10 | $31.51 | $31.51 | 4,780 |
| 2022-11-18 | $31.63 | $31.83 | $31.59 | $31.70 | $31.70 | 989 |
| 2022-11-17 | $31.17 | $31.39 | $31.17 | $31.39 | $31.39 | 1,200 |
| 2022-11-16 | $31.99 | $31.99 | $31.70 | $31.70 | $31.70 | 7,895 |
| 2022-11-15 | $32.27 | $32.27 | $31.90 | $32.02 | $32.02 | 1,832 |
| 2022-11-14 | $31.96 | $32.15 | $31.73 | $31.74 | $31.74 | 908 |
| 2022-11-11 | $31.90 | $32.03 | $31.80 | $32.03 | $32.03 | 1,463 |
| 2022-11-10 | $31.37 | $31.91 | $31.37 | $31.89 | $31.89 | 1,707 |
| 2022-11-09 | $30.63 | $30.63 | $30.39 | $30.39 | $30.39 | 624 |
| 2022-11-08 | $30.46 | $30.82 | $30.46 | $30.62 | $30.62 | 811 |
| 2022-11-07 | $30.22 | $30.66 | $30.22 | $30.57 | $30.57 | 20,241 |
| 2022-11-04 | $29.97 | $30.25 | $29.84 | $30.24 | $30.24 | 2,009 |
| 2022-11-03 | $29.94 | $29.95 | $29.88 | $29.88 | $29.88 | 332 |
| 2022-11-02 | $30.65 | $30.91 | $30.08 | $30.08 | $30.08 | 962 |
| 2022-11-01 | $30.72 | $30.72 | $30.63 | $30.64 | $30.64 | 1,985 |
| 2022-10-31 | $30.78 | $30.80 | $30.66 | $30.66 | $30.66 | 1,066 |
| 2022-10-28 | $30.15 | $30.77 | $30.14 | $30.77 | $30.77 | 2,305 |
| 2022-10-27 | $30.39 | $30.40 | $30.15 | $30.15 | $30.15 | 1,003 |
| 2022-10-26 | $30.30 | $30.85 | $30.29 | $30.56 | $30.56 | 1,327 |
| 2022-10-25 | $29.67 | $30.07 | $29.66 | $30.00 | $30.00 | 3,134 |
| 2022-10-24 | $29.07 | $29.61 | $29.07 | $29.53 | $29.53 | 1,358 |
| 2022-10-21 | $28.59 | $29.34 | $28.59 | $29.24 | $29.24 | 800 |
| 2022-10-20 | $28.84 | $29.07 | $28.58 | $28.58 | $28.58 | 1,030 |
| 2022-10-19 | $29.06 | $29.06 | $28.79 | $28.82 | $28.82 | 1,104 |
| 2022-10-18 | $29.72 | $29.80 | $29.37 | $29.37 | $29.37 | 1,359 |
| 2022-10-17 | $29.19 | $29.29 | $29.19 | $29.26 | $29.26 | 856 |
| 2022-10-14 | $29.41 | $29.41 | $28.58 | $28.58 | $28.58 | 1,650 |
| 2022-10-13 | $28.00 | $29.20 | $28.00 | $29.15 | $29.15 | 1,730 |
| 2022-10-12 | $28.56 | $28.63 | $28.56 | $28.60 | $28.60 | 399 |
| 2022-10-11 | $28.42 | $28.66 | $28.42 | $28.64 | $28.64 | 820 |
| 2022-10-10 | $28.69 | $28.76 | $28.52 | $28.61 | $28.61 | 1,501 |
| 2022-10-07 | $29.42 | $29.43 | $29.01 | $29.07 | $29.07 | 400 |
| 2022-10-06 | $29.96 | $29.96 | $29.74 | $29.80 | $29.80 | 834 |
| 2022-10-05 | $29.53 | $30.13 | $29.53 | $29.98 | $29.98 | 2,001 |
| 2022-10-04 | $29.51 | $29.86 | $29.50 | $29.85 | $29.85 | 2,493 |
| 2022-10-03 | $28.65 | $29.09 | $28.63 | $28.99 | $28.99 | 1,922 |
| 2022-09-30 | $28.95 | $28.95 | $28.44 | $28.44 | $28.44 | 700 |
| 2022-09-29 | $28.44 | $28.62 | $28.44 | $28.62 | $28.62 | 154 |
| 2022-09-28 | $28.95 | $28.95 | $28.93 | $28.93 | $28.93 | 736 |
| 2022-09-27 | $28.14 | $28.14 | $27.71 | $27.87 | $27.87 | 667 |
| 2022-09-26 | $28.22 | $28.22 | $27.71 | $27.76 | $27.76 | 503 |
| 2022-09-23 | $28.16 | $28.16 | $27.97 | $28.00 | $28.00 | 654 |
| 2022-09-22 | $28.58 | $28.59 | $28.37 | $28.49 | $28.49 | 912 |
| 2022-09-21 | $29.56 | $29.67 | $28.86 | $28.86 | $28.86 | 1,558 |
| 2022-09-20 | $29.36 | $29.41 | $29.36 | $29.41 | $29.41 | 300 |
| 2022-09-19 | $29.38 | $29.75 | $29.38 | $29.75 | $29.75 | 1,602 |
| 2022-09-16 | $29.91 | $29.98 | $29.89 | $29.95 | $29.95 | 944 |
| 2022-09-15 | $30.46 | $30.66 | $30.27 | $30.27 | $30.27 | 5,604 |
| 2022-09-14 | $30.40 | $30.40 | $30.35 | $30.35 | $30.35 | 310 |
| 2022-09-13 | $30.89 | $31.00 | $30.26 | $30.31 | $30.31 | 1,321 |
| 2022-09-12 | $31.52 | $31.52 | $31.47 | $31.47 | $31.47 | 484 |
| 2022-09-09 | $31.14 | $31.36 | $31.14 | $31.35 | $31.35 | 1,527 |
| 2022-09-08 | $30.41 | $30.92 | $30.40 | $30.92 | $30.92 | 8,373 |
| 2022-09-07 | $29.49 | $30.26 | $29.49 | $30.24 | $30.24 | 2,282 |
| 2022-09-06 | $29.57 | $29.79 | $29.50 | $29.53 | $29.53 | 1,500 |
| 2022-09-02 | $30.17 | $30.37 | $29.60 | $29.60 | $29.60 | 3,124 |
| 2022-09-01 | $29.61 | $30.00 | $29.56 | $30.00 | $30.00 | 2,047 |
| 2022-08-31 | $30.33 | $30.37 | $30.00 | $30.00 | $30.00 | 34,302 |
| 2022-08-30 | $30.58 | $30.58 | $30.01 | $30.04 | $30.04 | 2,794 |
| 2022-08-29 | $30.50 | $30.57 | $30.38 | $30.48 | $30.48 | 8,178 |
| 2022-08-26 | $31.31 | $31.31 | $30.74 | $30.74 | $30.74 | 464 |
| 2022-08-25 | $31.73 | $31.91 | $31.59 | $31.91 | $31.91 | 2,382 |
| 2022-08-24 | $31.23 | $31.65 | $31.23 | $31.53 | $31.53 | 318 |
| 2022-08-23 | $31.27 | $31.27 | $31.10 | $31.10 | $31.10 | 1,256 |
| 2022-08-22 | $31.75 | $31.76 | $31.23 | $31.24 | $31.24 | 2,306 |
| 2022-08-19 | $31.77 | $31.84 | $31.77 | $31.84 | $31.84 | 987 |
| 2022-08-18 | $32.04 | $32.16 | $32.04 | $32.16 | $32.16 | 550 |
| 2022-08-17 | $32.31 | $32.31 | $32.31 | $32.31 | $32.31 | 1 |
| 2022-08-16 | $32.62 | $32.63 | $32.62 | $32.63 | $32.63 | 306 |
| 2022-08-15 | $32.64 | $32.91 | $32.64 | $32.91 | $32.91 | 304 |
| 2022-08-12 | $32.60 | $32.71 | $32.60 | $32.69 | $32.69 | 1,073 |
| 2022-08-11 | $32.72 | $33.11 | $32.39 | $32.39 | $32.39 | 2,667 |
| 2022-08-10 | $32.40 | $32.59 | $32.39 | $32.59 | $32.59 | 1,402 |
| 2022-08-09 | $32.18 | $32.19 | $31.90 | $31.90 | $31.90 | 3,044 |
| 2022-08-08 | $32.60 | $32.78 | $32.28 | $32.37 | $32.37 | 2,327 |
| 2022-08-05 | $32.24 | $32.32 | $32.24 | $32.32 | $32.32 | 415 |
| 2022-08-04 | $32.20 | $32.29 | $32.09 | $32.26 | $32.26 | 717 |
| 2022-08-03 | $31.97 | $32.20 | $31.97 | $32.18 | $32.18 | 1,401 |
| 2022-08-02 | $32.00 | $32.10 | $31.76 | $31.76 | $31.76 | 2,645 |
| 2022-08-01 | $31.86 | $32.01 | $31.65 | $31.65 | $31.65 | 2,101 |
| 2022-07-29 | $31.78 | $31.87 | $31.72 | $31.82 | $31.82 | 981 |
| 2022-07-28 | $31.23 | $32.02 | $31.23 | $31.93 | $31.93 | 1,935 |
| 2022-07-27 | $31.04 | $31.53 | $31.04 | $31.53 | $31.53 | 1,000 |
| 2022-07-26 | $30.74 | $30.90 | $30.74 | $30.83 | $30.83 | 1,600 |
| 2022-07-25 | $30.79 | $30.83 | $30.72 | $30.82 | $30.82 | 4,215 |
| 2022-07-22 | $30.80 | $30.81 | $30.78 | $30.78 | $30.78 | 406 |
| 2022-07-21 | $30.70 | $31.20 | $30.70 | $31.19 | $31.19 | 28,745 |
| 2022-07-20 | $30.58 | $30.58 | $30.56 | $30.56 | $30.56 | 335 |
| 2022-07-19 | $30.42 | $30.49 | $30.42 | $30.49 | $30.49 | 321 |
| 2022-07-18 | $30.11 | $30.11 | $29.62 | $29.69 | $29.69 | 420 |
| 2022-07-15 | $30.22 | $30.24 | $30.22 | $30.24 | $30.24 | 430 |
| 2022-07-14 | $29.39 | $29.70 | $29.29 | $29.70 | $29.70 | 483 |
| 2022-07-13 | $29.91 | $29.91 | $29.91 | $29.91 | $29.91 | 80 |
| 2022-07-12 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 43 |
| 2022-07-11 | $30.30 | $30.30 | $30.30 | $30.30 | $30.30 | 2 |
| 2022-07-08 | $30.67 | $30.73 | $30.63 | $30.73 | $30.73 | 1,191 |
| 2022-07-07 | $30.60 | $30.71 | $30.60 | $30.71 | $30.71 | 415 |
| 2022-07-06 | $30.42 | $30.42 | $30.21 | $30.21 | $30.21 | 110 |
| 2022-07-05 | $30.11 | $30.11 | $30.10 | $30.10 | $30.10 | 331 |
| 2022-07-01 | $29.66 | $29.85 | $29.66 | $29.85 | $29.85 | 347 |
| 2022-06-30 | $29.30 | $29.30 | $29.29 | $29.29 | $29.29 | 349 |
| 2022-06-29 | $29.58 | $29.58 | $29.58 | $29.58 | $29.58 | 8 |
| 2022-06-28 | $29.50 | $29.50 | $29.50 | $29.50 | $29.50 | 21 |
| 2022-06-27 | $30.09 | $30.09 | $30.08 | $30.08 | $30.08 | 194 |
| 2022-06-24 | $30.10 | $30.10 | $30.10 | $30.10 | $30.10 | 34 |
| 2022-06-23 | $28.65 | $29.37 | $28.65 | $29.37 | $29.37 | 746 |
| 2022-06-22 | $28.01 | $28.66 | $28.01 | $28.39 | $28.39 | 17,337 |
| 2022-06-21 | $28.01 | $28.24 | $28.01 | $28.14 | $28.14 | 1,100 |
| 2022-06-17 | $27.35 | $27.75 | $27.35 | $27.63 | $27.63 | 9,984 |
| 2022-06-16 | $27.02 | $27.05 | $27.02 | $27.05 | $27.05 | 305 |
| 2022-06-15 | $27.69 | $28.12 | $27.62 | $27.89 | $27.89 | 14,706 |
| 2022-06-14 | $27.38 | $27.39 | $27.20 | $27.37 | $27.37 | 1,707 |
| 2022-06-13 | $27.68 | $27.68 | $27.56 | $27.56 | $27.56 | 3,016 |
| 2022-06-10 | $28.45 | $28.71 | $28.37 | $28.51 | $28.51 | 1,252 |
| 2022-06-09 | $29.72 | $29.72 | $29.21 | $29.21 | $29.21 | 506 |
| 2022-06-08 | $29.96 | $29.96 | $29.87 | $29.87 | $29.87 | 120,801 |
| 2022-06-07 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 2 |
| 2022-06-06 | $29.79 | $29.79 | $29.28 | $29.36 | $29.36 | 668 |
| 2022-06-03 | $29.50 | $29.50 | $29.41 | $29.41 | $29.41 | 1,002 |
| 2022-06-02 | $29.64 | $29.64 | $29.64 | $29.64 | $29.64 | 6 |
| 2022-06-01 | $28.91 | $28.91 | $28.91 | $28.91 | $28.91 | 109 |
| 2022-05-31 | $29.39 | $29.39 | $29.39 | $29.39 | $29.39 | 2 |
| 2022-05-27 | $29.82 | $29.96 | $29.82 | $29.96 | $29.96 | 434 |
| 2022-05-26 | $29.05 | $29.18 | $29.05 | $29.18 | $29.18 | 230 |
| 2022-05-25 | $28.68 | $28.82 | $28.68 | $28.82 | $28.82 | 1,665 |
| 2022-05-24 | $28.43 | $28.59 | $28.43 | $28.59 | $28.59 | 221 |
| 2022-05-23 | $28.86 | $28.86 | $28.86 | $28.86 | $28.86 | 1 |
| 2022-05-20 | $28.70 | $28.73 | $28.25 | $28.73 | $28.73 | 11,802 |
| 2022-05-19 | $28.06 | $28.37 | $28.05 | $28.37 | $28.37 | 1,022 |
| 2022-05-18 | $28.15 | $28.22 | $28.07 | $28.13 | $28.13 | 2,205 |
| 2022-05-17 | $28.83 | $28.98 | $28.83 | $28.98 | $28.98 | 1,614 |
| 2022-05-16 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 216 |
| 2022-05-13 | $28.53 | $28.53 | $28.44 | $28.44 | $28.44 | 434 |
| 2022-05-12 | $27.16 | $27.26 | $27.15 | $27.26 | $27.26 | 809 |
| 2022-05-11 | $27.68 | $27.70 | $26.97 | $26.98 | $26.98 | 20,987 |
| 2022-05-10 | $27.53 | $27.53 | $27.53 | $27.53 | $27.53 | 31 |
| 2022-05-09 | $27.56 | $27.56 | $27.08 | $27.08 | $27.08 | 709 |
| 2022-05-06 | $29.00 | $29.00 | $28.83 | $28.87 | $28.87 | 1,352 |
| 2022-05-05 | $30.00 | $30.00 | $29.58 | $29.80 | $29.80 | 1,626 |
| 2022-05-04 | $30.04 | $30.94 | $30.04 | $30.94 | $30.94 | 550 |
| 2022-05-03 | $30.53 | $30.53 | $30.42 | $30.42 | $30.42 | 404 |
| 2022-05-02 | $30.39 | $30.45 | $30.01 | $30.45 | $30.45 | 915 |
| 2022-04-29 | $30.42 | $30.42 | $30.25 | $30.33 | $30.33 | 3,273 |
| 2022-04-28 | $30.56 | $30.75 | $30.50 | $30.75 | $30.75 | 1,317 |
| 2022-04-27 | $30.62 | $30.62 | $30.62 | $30.62 | $30.62 | 25 |
| 2022-04-26 | $31.71 | $31.71 | $30.92 | $30.92 | $30.92 | 3,028 |
| 2022-04-25 | $31.66 | $32.01 | $31.66 | $32.01 | $32.01 | 2,405 |
| 2022-04-22 | $31.71 | $31.71 | $31.71 | $31.71 | $31.71 | 26 |
| 2022-04-21 | $32.98 | $32.98 | $32.85 | $32.85 | $32.85 | 701 |
| 2022-04-20 | $33.73 | $33.83 | $33.63 | $33.63 | $33.63 | 234 |
| 2022-04-19 | $33.41 | $33.41 | $33.41 | $33.41 | $33.41 | 112 |
| 2022-04-18 | $32.72 | $32.72 | $32.72 | $32.72 | $32.72 | 17 |
| 2022-04-14 | $33.37 | $33.37 | $33.37 | $33.37 | $33.37 | 1 |
| 2022-04-13 | $33.62 | $33.74 | $33.62 | $33.74 | $33.74 | 247 |
| 2022-04-12 | $33.27 | $33.27 | $33.27 | $33.27 | $33.27 | 63 |
| 2022-04-11 | $34.02 | $34.08 | $33.75 | $33.77 | $33.77 | 11,125 |
| 2022-04-08 | $34.50 | $34.70 | $34.50 | $34.51 | $34.51 | 13,040 |
| 2022-04-07 | $34.48 | $34.84 | $34.39 | $34.73 | $34.73 | 5,477 |
| 2022-04-06 | $34.22 | $34.29 | $34.22 | $34.27 | $34.27 | 281 |
| 2022-04-05 | $34.50 | $34.50 | $34.33 | $34.33 | $34.33 | 1,102 |
| 2022-04-04 | $34.78 | $34.78 | $34.58 | $34.58 | $34.58 | 462 |
| 2022-04-01 | $34.61 | $34.66 | $34.60 | $34.60 | $34.60 | 702 |
| 2022-03-31 | $34.27 | $34.36 | $34.06 | $34.06 | $34.06 | 156,575 |
| 2022-03-30 | $34.25 | $34.25 | $34.13 | $34.16 | $34.16 | 402 |
| 2022-03-29 | $33.72 | $34.41 | $33.72 | $34.34 | $34.34 | 2,621 |
| 2022-03-28 | $33.42 | $33.42 | $33.42 | $33.42 | $33.42 | 105 |
| 2022-03-25 | $33.21 | $33.21 | $33.19 | $33.19 | $33.19 | 1,502 |
| 2022-03-24 | $32.89 | $33.25 | $32.87 | $33.25 | $33.25 | 516 |
| 2022-03-23 | $33.07 | $33.07 | $32.79 | $32.79 | $32.79 | 339 |
| 2022-03-22 | $33.21 | $33.53 | $33.15 | $33.47 | $33.47 | 5,972 |
| 2022-03-21 | $33.25 | $33.25 | $33.11 | $33.19 | $33.19 | 1,210 |
| 2022-03-18 | $33.25 | $33.53 | $33.25 | $33.53 | $33.53 | 6,633 |
| 2022-03-17 | $32.41 | $32.95 | $32.33 | $32.95 | $32.95 | 7,642 |
| 2022-03-16 | $31.84 | $32.25 | $31.84 | $32.25 | $32.25 | 1,827 |
| 2022-03-15 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 6 |
| 2022-03-14 | $30.51 | $30.51 | $30.43 | $30.43 | $30.43 | 1,462 |
| 2022-03-11 | $31.35 | $31.35 | $30.94 | $30.95 | $30.95 | 2,544 |
| 2022-03-10 | $31.43 | $31.75 | $31.38 | $31.64 | $31.64 | 1,664 |
| 2022-03-09 | $31.48 | $31.82 | $31.48 | $31.77 | $31.77 | 1,269 |
| 2022-03-08 | $31.25 | $31.25 | $30.88 | $30.88 | $30.88 | 225 |
| 2022-03-07 | $31.50 | $31.52 | $31.45 | $31.45 | $31.45 | 907 |
| 2022-03-04 | $31.96 | $32.20 | $31.87 | $32.08 | $32.08 | 6,634 |
| 2022-03-03 | $32.94 | $32.94 | $32.35 | $32.58 | $32.58 | 4,151 |
| 2022-03-02 | $32.70 | $33.01 | $32.70 | $33.01 | $33.01 | 656 |
| 2022-03-01 | $32.91 | $32.91 | $32.64 | $32.86 | $32.86 | 1,241 |
| 2022-02-28 | $32.80 | $32.98 | $32.66 | $32.98 | $32.98 | 7,297 |
| 2022-02-25 | $32.20 | $32.97 | $32.20 | $32.97 | $32.97 | 1,634 |
| 2022-02-24 | $30.54 | $32.32 | $30.54 | $32.32 | $32.32 | 2,867 |
| 2022-02-23 | $31.92 | $31.92 | $31.19 | $31.19 | $31.19 | 985 |
| 2022-02-22 | $31.70 | $31.70 | $31.57 | $31.64 | $31.64 | 774 |
| 2022-02-18 | $31.59 | $31.72 | $31.58 | $31.58 | $31.58 | 5,424 |
| 2022-02-17 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 95 |
| 2022-02-16 | $32.57 | $32.85 | $32.52 | $32.85 | $32.85 | 12,805 |
| 2022-02-15 | $32.74 | $32.82 | $32.74 | $32.81 | $32.81 | 1,580 |
| 2022-02-14 | $32.18 | $32.25 | $31.90 | $32.01 | $32.01 | 8,022 |
| 2022-02-11 | $33.16 | $33.16 | $32.31 | $32.37 | $32.37 | 12,988 |
| 2022-02-10 | $32.68 | $32.95 | $32.68 | $32.94 | $32.94 | 1,431 |
| 2022-02-09 | $33.39 | $33.65 | $33.39 | $33.65 | $33.65 | 7,139 |
| 2022-02-08 | $32.64 | $32.85 | $32.51 | $32.85 | $32.85 | 19,433 |
| 2022-02-07 | $32.93 | $32.99 | $32.80 | $32.80 | $32.80 | 994 |
| 2022-02-04 | $32.51 | $32.89 | $32.35 | $32.68 | $32.68 | 15,593 |
| 2022-02-03 | $32.83 | $32.83 | $32.55 | $32.69 | $32.69 | 21,105 |
| 2022-02-02 | $33.18 | $33.20 | $33.04 | $33.17 | $33.17 | 1,561 |
| 2022-02-01 | $32.92 | $33.11 | $32.38 | $33.03 | $33.03 | 8,192 |
| 2022-01-31 | $31.83 | $32.63 | $31.83 | $32.63 | $32.63 | 20,283 |
| 2022-01-28 | $31.03 | $31.60 | $30.83 | $31.60 | $31.60 | 1,777 |
| 2022-01-27 | $31.20 | $31.43 | $30.60 | $30.60 | $30.60 | 5,132 |
| 2022-01-26 | $31.69 | $32.04 | $30.95 | $31.07 | $31.07 | 3,828 |
| 2022-01-25 | $31.73 | $31.95 | $31.55 | $31.55 | $31.55 | 1,645 |
| 2022-01-24 | $32.00 | $32.43 | $30.80 | $32.35 | $32.35 | 11,557 |
| 2022-01-21 | $32.35 | $32.38 | $32.17 | $32.19 | $32.19 | 5,869 |
| 2022-01-20 | $33.20 | $33.63 | $32.65 | $32.65 | $32.65 | 6,971 |
| 2022-01-19 | $33.06 | $33.06 | $32.80 | $32.80 | $32.80 | 5,562 |
| 2022-01-18 | $33.22 | $33.33 | $33.00 | $33.00 | $33.00 | 21,876 |
| 2022-01-14 | $33.92 | $33.92 | $33.38 | $33.91 | $33.91 | 4,248 |
| 2022-01-13 | $34.58 | $34.63 | $34.04 | $34.04 | $34.04 | 2,489 |
| 2022-01-12 | $34.90 | $34.90 | $34.84 | $34.86 | $34.86 | 1,224 |
| 2022-01-11 | $34.52 | $35.16 | $34.44 | $35.16 | $35.16 | 42,267 |
| 2022-01-10 | $34.11 | $34.74 | $33.79 | $34.70 | $34.70 | 28,373 |
| 2022-01-07 | $35.38 | $35.38 | $34.76 | $34.76 | $34.76 | 54,512 |
| 2022-01-06 | $35.43 | $35.69 | $35.00 | $35.44 | $35.44 | 12,288 |
| 2022-01-05 | $36.85 | $36.85 | $35.68 | $35.68 | $35.68 | 93,411 |
| 2022-01-04 | $37.60 | $37.61 | $36.73 | $37.05 | $37.05 | 17,903 |
| 2022-01-03 | $38.00 | $38.00 | $37.40 | $37.84 | $37.84 | 14,224 |
| 2021-12-31 | $38.22 | $38.22 | $37.93 | $37.93 | $37.93 | 581 |
| 2021-12-30 | $38.00 | $38.33 | $38.00 | $38.14 | $38.14 | 221 |
| 2021-12-29 | $37.75 | $37.95 | $37.75 | $37.95 | $37.95 | 308 |
| 2021-12-28 | $37.95 | $37.95 | $37.80 | $37.80 | $37.80 | 735 |
| 2021-12-27 | $37.98 | $38.04 | $37.93 | $38.04 | $38.04 | 3,497 |
| 2021-12-23 | $37.84 | $38.15 | $37.84 | $38.03 | $38.03 | 6,677 |
| 2021-12-22 | $37.61 | $37.81 | $37.60 | $37.81 | $37.81 | 7,320 |
| 2021-12-21 | $36.88 | $37.45 | $36.88 | $37.45 | $37.45 | 8,760 |
| 2021-12-20 | $36.93 | $36.93 | $36.54 | $36.73 | $36.73 | 632 |
| 2021-12-17 | $36.32 | $37.24 | $36.32 | $37.00 | $37.00 | 10,585 |
| 2021-12-16 | $37.20 | $37.39 | $36.63 | $36.63 | $36.63 | 3,657 |
| 2021-12-15 | $36.26 | $36.96 | $36.26 | $36.96 | $36.96 | 4,403 |
| 2021-12-14 | $36.13 | $36.25 | $35.82 | $35.95 | $35.95 | 2,584 |
| 2021-12-13 | $36.32 | $36.64 | $36.29 | $36.62 | $36.62 | 14,586 |
| 2021-12-10 | $36.44 | $36.44 | $36.20 | $36.28 | $36.28 | 32,724 |
| 2021-12-09 | $36.72 | $36.72 | $36.54 | $36.54 | $36.54 | 2,390 |
| 2021-12-08 | $36.87 | $37.34 | $36.71 | $37.22 | $37.22 | 10,012 |
| 2021-12-07 | $35.93 | $36.76 | $35.93 | $36.71 | $36.71 | 4,901 |
| 2021-12-06 | $35.63 | $35.63 | $35.04 | $35.55 | $35.55 | 4,608 |
| 2021-12-03 | $36.45 | $36.45 | $35.04 | $35.44 | $35.44 | 46,177 |
| 2021-12-02 | $35.91 | $36.39 | $35.91 | $36.23 | $36.23 | 11,223 |
| 2021-12-01 | $36.76 | $36.93 | $36.10 | $36.10 | $36.10 | 1,947 |
| 2021-11-30 | $36.96 | $37.38 | $36.67 | $36.73 | $36.73 | 13,672 |
| 2021-11-29 | $37.58 | $37.58 | $37.11 | $37.14 | $37.14 | 4,589 |
| 2021-11-26 | $37.71 | $37.75 | $37.34 | $37.34 | $37.34 | 3,445 |
| 2021-11-24 | $37.28 | $37.67 | $37.12 | $37.65 | $37.65 | 2,718 |
| 2021-11-23 | $37.69 | $37.69 | $37.16 | $37.42 | $37.42 | 3,848 |
| 2021-11-22 | $38.72 | $38.72 | $37.90 | $37.93 | $37.93 | 9,390 |
| 2021-11-19 | $38.78 | $38.87 | $38.73 | $38.73 | $38.73 | 2,776 |
| 2021-11-18 | $39.18 | $39.18 | $38.73 | $38.73 | $38.73 | 1,449 |
| 2021-11-17 | $39.29 | $39.29 | $39.03 | $39.08 | $39.08 | 10,251 |
| 2021-11-16 | $38.74 | $39.11 | $38.74 | $39.11 | $39.11 | 18,712 |
| 2021-11-15 | $39.27 | $39.27 | $38.81 | $38.81 | $38.81 | 16,502 |
| 2021-11-12 | $39.15 | $39.29 | $38.90 | $39.04 | $39.04 | 21,686 |
| 2021-11-11 | $39.00 | $39.06 | $38.93 | $39.02 | $39.02 | 165,870 |
GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC) News Headlines
Recent GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC) News
Similar Companies to GOLDMAN SACHS FUTURE HEALTH CARE EQUITY ETF (GDOC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |