Goldman Sachs Innovate Equity ETF (GINN) Exchange: NYSE ARCA
Data as of May 2, 2025
$59.01 ($0.54) 0.93%
Goldman Sachs Innovate Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Innovate Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.42 |
| Previous Close | $59.01 |
| High | $59.01 |
| Low | $58.22 |
| Adjusted Open | $58.42 |
| Previous Adjusted Close | $59.01 |
| Adjusted High | $59.01 |
| Adjusted Low | $58.22 |
About Goldman Sachs Innovate Equity ETF (GINN)
Goldman Sachs Innovate Equity ETF
Invest in Goldman Sachs Innovate Equity ETF (GINN)
Historical Stock Data for Goldman Sachs Innovate Equity ETF (GINN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $58.42 | $59.01 | $58.22 | $59.01 | $59.01 | 12,100 |
| 2025-04-24 | $57.30 | $58.52 | $57.30 | $58.47 | $58.47 | 14,665 |
| 2025-04-23 | $57.90 | $58.01 | $57.15 | $57.16 | $57.16 | 19,245 |
| 2025-04-22 | $55.36 | $56.33 | $55.36 | $56.16 | $56.16 | 32,094 |
| 2025-04-21 | $55.19 | $55.19 | $54.37 | $54.68 | $54.68 | 20,144 |
| 2025-04-17 | $55.69 | $55.85 | $55.60 | $55.66 | $55.66 | 6,122 |
| 2025-04-16 | $55.53 | $55.81 | $54.74 | $55.21 | $55.21 | 386,170 |
| 2025-04-15 | $56.50 | $56.68 | $56.26 | $56.29 | $56.29 | 7,952 |
| 2025-04-14 | $56.38 | $56.49 | $55.91 | $56.25 | $56.25 | 3,578 |
| 2025-04-11 | $55.41 | $55.55 | $55.41 | $55.55 | $55.55 | 617 |
| 2025-04-10 | $55.33 | $55.33 | $53.83 | $54.38 | $54.38 | 7,352 |
| 2025-04-09 | $51.77 | $56.40 | $51.49 | $56.40 | $56.40 | 4,590 |
| 2025-04-08 | $54.64 | $54.64 | $51.02 | $51.52 | $51.52 | 13,926 |
| 2025-04-07 | $50.97 | $54.28 | $50.32 | $52.32 | $52.32 | 10,504 |
| 2025-04-04 | $54.71 | $54.71 | $52.78 | $53.09 | $53.09 | 27,255 |
| 2025-04-03 | $57.37 | $57.74 | $56.72 | $56.72 | $56.72 | 13,065 |
| 2025-04-02 | $58.80 | $59.62 | $58.79 | $59.62 | $59.62 | 6,091 |
| 2025-04-01 | $58.76 | $58.98 | $58.50 | $58.96 | $58.96 | 1,485 |
| 2025-03-31 | $58.11 | $58.87 | $57.88 | $58.87 | $58.87 | 2,386 |
| 2025-03-28 | $60.06 | $60.06 | $58.97 | $59.07 | $59.07 | 3,209 |
| 2025-03-27 | $60.17 | $60.89 | $60.17 | $60.49 | $60.49 | 2,143 |
| 2025-03-26 | $61.18 | $61.36 | $60.65 | $60.80 | $60.80 | 4,072 |
| 2025-03-25 | $61.61 | $61.70 | $61.59 | $61.70 | $61.70 | 1,310 |
| 2025-03-24 | $61.51 | $61.79 | $61.51 | $61.79 | $61.79 | 5,460 |
| 2025-03-21 | $60.19 | $60.79 | $60.19 | $60.79 | $60.79 | 3,016 |
| 2025-03-20 | $61.23 | $61.36 | $60.79 | $60.91 | $60.91 | 3,760 |
| 2025-03-19 | $60.87 | $61.66 | $60.71 | $61.39 | $61.39 | 7,744 |
| 2025-03-18 | $61.07 | $61.07 | $60.50 | $60.68 | $60.68 | 8,758 |
| 2025-03-17 | $60.45 | $61.40 | $60.45 | $61.40 | $61.40 | 2,116 |
| 2025-03-14 | $59.90 | $60.53 | $59.90 | $60.53 | $60.53 | 2,637 |
| 2025-03-13 | $59.48 | $59.48 | $59.01 | $59.13 | $59.13 | 5,699 |
| 2025-03-12 | $60.02 | $60.35 | $59.78 | $60.15 | $60.15 | 31,229 |
| 2025-03-11 | $59.81 | $60.27 | $59.29 | $59.82 | $59.82 | 7,442 |
| 2025-03-10 | $60.31 | $60.36 | $59.69 | $59.69 | $59.69 | 3,259 |
| 2025-03-07 | $61.33 | $61.93 | $60.61 | $61.93 | $61.93 | 9,475 |
| 2025-03-06 | $61.96 | $62.41 | $61.29 | $61.47 | $61.47 | 12,238 |
| 2025-03-05 | $62.08 | $62.77 | $61.68 | $62.74 | $62.74 | 8,732 |
| 2025-03-04 | $61.26 | $62.23 | $60.42 | $61.37 | $61.37 | 6,975 |
| 2025-03-03 | $63.49 | $63.49 | $61.66 | $61.76 | $61.76 | 7,634 |
| 2025-02-28 | $62.13 | $62.88 | $62.11 | $62.88 | $62.88 | 1,652 |
| 2025-02-27 | $63.85 | $63.85 | $62.57 | $62.57 | $62.57 | 12,014 |
| 2025-02-26 | $64.17 | $64.31 | $63.56 | $63.77 | $63.77 | 5,235 |
| 2025-02-25 | $64.01 | $64.01 | $62.94 | $63.40 | $63.40 | 13,427 |
| 2025-02-24 | $64.49 | $64.49 | $63.62 | $63.83 | $63.83 | 3,798 |
| 2025-02-21 | $66.04 | $66.04 | $64.48 | $64.51 | $64.51 | 7,651 |
| 2025-02-20 | $66.08 | $66.08 | $65.37 | $65.77 | $65.77 | 11,186 |
| 2025-02-19 | $66.11 | $66.27 | $65.86 | $66.05 | $66.05 | 3,879 |
| 2025-02-18 | $66.26 | $66.27 | $66.03 | $66.27 | $66.27 | 3,703 |
| 2025-02-14 | $65.89 | $65.98 | $65.85 | $65.97 | $65.97 | 4,952 |
| 2025-02-13 | $64.94 | $65.62 | $64.94 | $65.62 | $65.62 | 3,229 |
| 2025-02-12 | $64.07 | $64.77 | $64.07 | $64.73 | $64.73 | 4,625 |
| 2025-02-11 | $64.55 | $64.66 | $64.40 | $64.54 | $64.54 | 7,042 |
| 2025-02-10 | $65.03 | $65.09 | $64.68 | $65.01 | $65.01 | 6,628 |
| 2025-02-07 | $65.38 | $65.38 | $64.45 | $64.51 | $64.51 | 3,395 |
| 2025-02-06 | $65.00 | $65.11 | $64.71 | $64.96 | $64.96 | 2,665 |
| 2025-02-05 | $64.68 | $64.88 | $64.59 | $64.85 | $64.85 | 9,644 |
| 2025-02-04 | $63.95 | $64.50 | $63.95 | $64.46 | $64.46 | 6,604 |
| 2025-02-03 | $63.79 | $64.06 | $63.78 | $63.78 | $63.78 | 2,346 |
| 2025-01-31 | $65.10 | $65.31 | $64.45 | $64.45 | $64.45 | 3,618 |
| 2025-01-30 | $65.04 | $65.13 | $64.89 | $64.97 | $64.97 | 6,999 |
| 2025-01-29 | $64.27 | $64.39 | $63.84 | $64.12 | $64.12 | 10,680 |
| 2025-01-28 | $63.76 | $64.40 | $63.40 | $64.32 | $64.32 | 10,101 |
| 2025-01-27 | $63.28 | $63.86 | $63.26 | $63.80 | $63.80 | 273,765 |
| 2025-01-24 | $64.94 | $64.94 | $64.58 | $64.58 | $64.58 | 312 |
| 2025-01-23 | $63.84 | $64.46 | $63.84 | $64.45 | $64.45 | 8,893 |
| 2025-01-22 | $64.06 | $64.13 | $64.04 | $64.06 | $64.06 | 1,762 |
| 2025-01-21 | $63.49 | $63.79 | $63.09 | $63.79 | $63.79 | 3,661 |
| 2025-01-17 | $63.07 | $63.23 | $62.91 | $62.92 | $62.92 | 5,792 |
| 2025-01-16 | $62.42 | $62.56 | $62.30 | $62.38 | $62.38 | 3,003 |
| 2025-01-15 | $62.22 | $62.39 | $62.08 | $62.30 | $62.30 | 13,607 |
| 2025-01-14 | $61.31 | $61.31 | $60.74 | $61.12 | $61.12 | 4,173 |
| 2025-01-13 | $60.45 | $60.89 | $59.28 | $60.89 | $60.89 | 17,108 |
| 2025-01-10 | $61.63 | $61.63 | $60.92 | $61.14 | $61.14 | 5,619 |
| 2025-01-08 | $62.27 | $62.29 | $61.89 | $62.29 | $62.29 | 2,548 |
| 2025-01-07 | $62.94 | $62.94 | $62.41 | $62.48 | $62.48 | 2,159 |
| 2025-01-06 | $63.32 | $63.41 | $63.09 | $63.09 | $63.09 | 1,285 |
| 2025-01-03 | $62.05 | $62.77 | $62.05 | $62.68 | $62.68 | 2,166 |
| 2025-01-02 | $61.89 | $62.14 | $61.50 | $61.63 | $61.63 | 6,211 |
| 2024-12-31 | $62.10 | $62.16 | $61.41 | $61.55 | $61.55 | 3,748 |
| 2024-12-30 | $63.84 | $63.84 | $61.43 | $61.88 | $61.88 | 3,569 |
| 2024-12-27 | $62.95 | $63.09 | $62.38 | $62.58 | $62.58 | 5,209 |
| 2024-12-26 | $63.10 | $63.49 | $63.08 | $63.42 | $63.42 | 2,728 |
| 2024-12-24 | $63.39 | $63.39 | $62.76 | $63.08 | $63.08 | 4,104 |
| 2024-12-23 | $62.04 | $62.52 | $62.04 | $62.52 | $62.52 | 5,673 |
| 2024-12-20 | $63.40 | $63.45 | $63.01 | $63.01 | $62.23 | 4,133 |
| 2024-12-19 | $63.08 | $63.08 | $62.32 | $62.38 | $61.61 | 8,965 |
| 2024-12-18 | $64.84 | $64.95 | $62.37 | $62.61 | $61.85 | 5,143 |
| 2024-12-17 | $64.76 | $65.02 | $64.67 | $64.91 | $64.11 | 13,869 |
| 2024-12-16 | $64.62 | $65.22 | $64.62 | $65.05 | $64.25 | 6,049 |
| 2024-12-13 | $64.62 | $64.65 | $64.43 | $64.59 | $63.80 | 4,584 |
| 2024-12-12 | $65.06 | $65.13 | $64.71 | $64.78 | $64.78 | 11,701 |
| 2024-12-11 | $64.91 | $65.31 | $64.78 | $65.26 | $65.26 | 9,612 |
| 2024-12-10 | $65.05 | $65.05 | $64.46 | $64.54 | $64.54 | 6,824 |
| 2024-12-09 | $65.80 | $65.80 | $65.02 | $65.09 | $65.09 | 81,261 |
| 2024-12-06 | $65.44 | $65.45 | $65.29 | $65.34 | $65.34 | 4,648 |
| 2024-12-05 | $65.16 | $65.23 | $64.90 | $64.98 | $64.98 | 9,281 |
| 2024-12-04 | $64.87 | $65.07 | $63.63 | $65.07 | $65.07 | 9,420 |
| 2024-12-03 | $64.45 | $64.68 | $64.45 | $64.61 | $64.61 | 14,598 |
| 2024-12-02 | $64.48 | $64.58 | $64.48 | $64.58 | $64.58 | 2,187 |
| 2024-11-29 | $64.02 | $64.37 | $64.02 | $64.37 | $64.37 | 3,345 |
| 2024-11-27 | $64.04 | $64.16 | $63.70 | $63.90 | $63.90 | 3,431 |
| 2024-11-26 | $63.97 | $64.03 | $63.74 | $63.84 | $63.84 | 1,707 |
| 2024-11-25 | $64.11 | $64.22 | $63.89 | $64.09 | $64.09 | 5,912 |
| 2024-11-22 | $63.00 | $63.50 | $63.00 | $63.43 | $63.43 | 6,488 |
| 2024-11-21 | $62.63 | $62.91 | $62.63 | $62.91 | $62.91 | 1,020 |
| 2024-11-20 | $62.26 | $62.55 | $62.23 | $62.55 | $62.55 | 3,483 |
| 2024-11-19 | $61.88 | $62.46 | $61.84 | $62.42 | $62.42 | 1,814 |
| 2024-11-18 | $61.86 | $62.23 | $61.86 | $62.12 | $62.12 | 16,207 |
| 2024-11-15 | $62.31 | $62.31 | $61.64 | $61.71 | $61.71 | 3,061 |
| 2024-11-14 | $63.24 | $63.24 | $62.45 | $62.45 | $62.45 | 2,296 |
| 2024-11-13 | $63.69 | $63.74 | $63.16 | $63.16 | $63.16 | 3,693 |
| 2024-11-12 | $63.87 | $63.93 | $63.47 | $63.56 | $63.56 | 3,675 |
| 2024-11-11 | $63.87 | $64.12 | $63.87 | $64.07 | $64.07 | 3,551 |
| 2024-11-08 | $63.12 | $63.32 | $63.07 | $63.31 | $63.31 | 3,032 |
| 2024-11-07 | $63.13 | $63.56 | $63.13 | $63.43 | $63.43 | 4,258 |
| 2024-11-06 | $62.35 | $62.67 | $61.93 | $62.66 | $62.66 | 3,796 |
| 2024-11-05 | $61.12 | $61.46 | $61.12 | $61.43 | $61.43 | 3,791 |
| 2024-11-04 | $60.86 | $60.87 | $60.50 | $60.58 | $60.58 | 1,426 |
| 2024-11-01 | $60.71 | $60.95 | $60.63 | $60.63 | $60.63 | 2,502 |
| 2024-10-31 | $60.52 | $60.59 | $60.21 | $60.34 | $60.34 | 9,106 |
| 2024-10-30 | $61.36 | $61.73 | $61.36 | $61.45 | $61.45 | 2,572 |
| 2024-10-29 | $61.74 | $61.82 | $61.50 | $61.75 | $61.75 | 3,301 |
| 2024-10-28 | $61.69 | $61.81 | $61.65 | $61.70 | $61.70 | 2,690 |
| 2024-10-25 | $61.31 | $61.58 | $60.99 | $60.99 | $60.99 | 2,971 |
| 2024-10-24 | $59.36 | $61.21 | $59.36 | $60.97 | $60.97 | 12,641 |
| 2024-10-23 | $61.37 | $61.37 | $60.62 | $60.75 | $60.75 | 2,890 |
| 2024-10-22 | $61.35 | $61.55 | $61.30 | $61.46 | $61.46 | 2,360 |
| 2024-10-21 | $61.72 | $61.76 | $61.38 | $61.49 | $61.49 | 3,461 |
| 2024-10-18 | $61.82 | $61.90 | $61.81 | $61.85 | $61.85 | 4,356 |
| 2024-10-17 | $61.82 | $61.82 | $61.31 | $61.32 | $61.32 | 4,622 |
| 2024-10-16 | $61.37 | $61.56 | $61.30 | $61.52 | $61.52 | 3,168 |
| 2024-10-15 | $61.76 | $61.76 | $61.15 | $61.16 | $61.16 | 6,864 |
| 2024-10-14 | $61.73 | $61.90 | $61.59 | $61.90 | $61.90 | 7,526 |
| 2024-10-11 | $61.14 | $61.58 | $61.09 | $61.58 | $61.58 | 5,411 |
| 2024-10-10 | $60.82 | $61.04 | $60.82 | $61.02 | $61.02 | 7,247 |
| 2024-10-09 | $60.74 | $61.20 | $60.74 | $61.18 | $61.18 | 4,184 |
| 2024-10-08 | $60.57 | $60.93 | $60.57 | $60.93 | $60.93 | 3,185 |
| 2024-10-07 | $61.17 | $61.17 | $60.64 | $60.81 | $60.81 | 2,507 |
| 2024-10-04 | $61.07 | $61.18 | $60.75 | $61.18 | $61.18 | 4,331 |
| 2024-10-03 | $60.28 | $60.59 | $60.24 | $60.28 | $60.28 | 6,316 |
| 2024-10-02 | $60.68 | $60.95 | $60.43 | $60.86 | $60.86 | 3,998 |
| 2024-10-01 | $61.22 | $61.22 | $60.25 | $60.52 | $60.52 | 14,802 |
| 2024-09-30 | $61.08 | $61.25 | $60.61 | $61.03 | $61.03 | 7,795 |
| 2024-09-27 | $61.18 | $61.31 | $61.04 | $61.04 | $61.04 | 2,227 |
| 2024-09-26 | $61.19 | $61.19 | $60.61 | $60.95 | $60.95 | 1,532,230 |
| 2024-09-25 | $60.39 | $60.39 | $59.95 | $59.95 | $59.95 | 5,863 |
| 2024-09-24 | $60.32 | $60.44 | $60.13 | $60.44 | $60.44 | 5,188 |
| 2024-09-23 | $59.89 | $60.09 | $59.74 | $59.96 | $59.96 | 15,707 |
| 2024-09-20 | $59.77 | $59.79 | $59.43 | $59.67 | $59.67 | 4,505 |
| 2024-09-19 | $60.00 | $60.11 | $59.82 | $59.89 | $59.89 | 6,131 |
| 2024-09-18 | $58.94 | $59.12 | $58.72 | $58.83 | $58.83 | 4,607 |
| 2024-09-17 | $59.11 | $59.31 | $58.76 | $58.90 | $58.90 | 10,832 |
| 2024-09-16 | $58.57 | $58.77 | $58.45 | $58.77 | $58.77 | 1,837 |
| 2024-09-13 | $58.17 | $58.66 | $58.17 | $58.62 | $58.62 | 4,635 |
| 2024-09-12 | $57.63 | $58.03 | $57.63 | $58.00 | $58.00 | 2,656 |
| 2024-09-11 | $57.00 | $57.58 | $56.13 | $57.58 | $57.58 | 11,495 |
| 2024-09-10 | $56.58 | $56.88 | $56.32 | $56.88 | $56.88 | 5,729 |
| 2024-09-09 | $56.55 | $57.04 | $56.55 | $56.86 | $56.86 | 9,867 |
| 2024-09-06 | $57.24 | $57.25 | $55.96 | $56.09 | $56.09 | 5,158 |
| 2024-09-05 | $57.29 | $57.64 | $57.07 | $57.23 | $57.23 | 5,261 |
| 2024-09-04 | $57.53 | $57.74 | $57.27 | $57.39 | $57.39 | 2,318 |
| 2024-09-03 | $58.63 | $58.63 | $57.39 | $57.44 | $57.44 | 3,879 |
| 2024-08-30 | $59.02 | $59.14 | $58.45 | $59.14 | $59.14 | 7,600 |
| 2024-08-29 | $58.56 | $59.03 | $58.49 | $58.51 | $58.51 | 96,257 |
| 2024-08-28 | $58.62 | $58.62 | $57.87 | $58.20 | $58.20 | 8,576 |
| 2024-08-27 | $58.60 | $58.77 | $58.60 | $58.66 | $58.66 | 2,930 |
| 2024-08-26 | $58.75 | $58.75 | $58.64 | $58.64 | $58.64 | 843 |
| 2024-08-23 | $58.54 | $59.07 | $58.37 | $59.04 | $59.04 | 1,639 |
| 2024-08-22 | $58.91 | $58.91 | $58.02 | $58.02 | $58.02 | 2,027 |
| 2024-08-21 | $58.41 | $58.63 | $58.41 | $58.62 | $58.62 | 3,657 |
| 2024-08-20 | $58.60 | $58.64 | $58.19 | $58.20 | $58.20 | 5,669 |
| 2024-08-19 | $58.03 | $58.53 | $58.03 | $58.53 | $58.53 | 2,038 |
| 2024-08-16 | $57.51 | $57.86 | $57.51 | $57.86 | $57.86 | 1,619 |
| 2024-08-15 | $57.12 | $57.68 | $57.11 | $57.60 | $57.60 | 7,078 |
| 2024-08-14 | $56.30 | $56.46 | $56.27 | $56.43 | $56.43 | 1,489 |
| 2024-08-13 | $55.77 | $56.37 | $55.77 | $56.37 | $56.37 | 1,625 |
| 2024-08-12 | $55.12 | $55.61 | $55.12 | $55.26 | $55.26 | 3,418 |
| 2024-08-09 | $55.18 | $55.45 | $55.02 | $55.38 | $55.38 | 3,669 |
| 2024-08-08 | $54.41 | $55.27 | $54.12 | $55.20 | $55.20 | 6,243 |
| 2024-08-07 | $54.98 | $54.99 | $53.69 | $53.69 | $53.69 | 3,621 |
| 2024-08-06 | $54.19 | $54.67 | $54.13 | $54.15 | $54.15 | 8,000 |
| 2024-08-05 | $53.63 | $53.86 | $52.96 | $53.43 | $53.43 | 14,104 |
| 2024-08-02 | $55.52 | $55.52 | $54.78 | $55.07 | $55.07 | 3,549 |
| 2024-08-01 | $57.77 | $57.97 | $56.29 | $56.56 | $56.56 | 7,362 |
| 2024-07-31 | $57.90 | $58.16 | $57.65 | $57.79 | $57.79 | 15,482 |
| 2024-07-30 | $57.51 | $57.51 | $56.70 | $56.98 | $56.98 | 7,565 |
| 2024-07-29 | $57.63 | $57.63 | $57.21 | $57.34 | $57.34 | 9,921 |
| 2024-07-26 | $57.26 | $57.47 | $57.11 | $57.24 | $57.24 | 138,748 |
| 2024-07-25 | $56.82 | $57.55 | $56.67 | $56.76 | $56.76 | 6,689 |
| 2024-07-24 | $57.94 | $57.94 | $57.05 | $57.05 | $57.05 | 9,604 |
| 2024-07-23 | $58.35 | $58.64 | $58.35 | $58.42 | $58.42 | 11,975 |
| 2024-07-22 | $58.33 | $58.53 | $57.99 | $58.52 | $58.52 | 8,784 |
| 2024-07-19 | $57.93 | $57.93 | $57.60 | $57.68 | $57.68 | 3,495 |
| 2024-07-18 | $59.10 | $59.13 | $57.80 | $58.06 | $58.06 | 11,233 |
| 2024-07-17 | $59.19 | $59.43 | $58.78 | $58.84 | $58.84 | 11,381 |
| 2024-07-16 | $59.35 | $59.93 | $59.33 | $59.92 | $59.92 | 10,793 |
| 2024-07-15 | $59.29 | $59.49 | $59.10 | $59.18 | $59.18 | 6,576 |
| 2024-07-12 | $58.78 | $59.47 | $58.78 | $59.08 | $59.08 | 10,059 |
| 2024-07-11 | $58.73 | $59.02 | $58.46 | $58.58 | $58.58 | 5,130 |
| 2024-07-10 | $58.03 | $58.44 | $57.93 | $58.44 | $58.44 | 15,031 |
| 2024-07-09 | $57.94 | $57.95 | $57.70 | $57.87 | $57.87 | 4,306 |
| 2024-07-08 | $57.90 | $57.92 | $57.75 | $57.86 | $57.86 | 6,205 |
| 2024-07-05 | $57.42 | $57.74 | $57.30 | $57.74 | $57.74 | 3,946 |
| 2024-07-03 | $57.09 | $57.37 | $57.09 | $57.36 | $57.36 | 4,290 |
| 2024-07-02 | $56.73 | $56.96 | $56.61 | $56.92 | $56.92 | 5,601 |
| 2024-07-01 | $56.83 | $56.83 | $56.59 | $56.76 | $56.76 | 7,432 |
| 2024-06-28 | $57.05 | $57.11 | $56.61 | $56.75 | $56.75 | 1,982 |
| 2024-06-27 | $56.70 | $56.90 | $56.70 | $56.90 | $56.90 | 2,634 |
| 2024-06-26 | $56.68 | $56.78 | $56.60 | $56.75 | $56.75 | 6,495 |
| 2024-06-25 | $56.75 | $56.78 | $56.67 | $56.78 | $56.78 | 1,636 |
| 2024-06-24 | $57.02 | $57.02 | $56.68 | $56.68 | $56.68 | 4,178 |
| 2024-06-21 | $56.68 | $56.68 | $56.45 | $56.68 | $56.68 | 6,626 |
| 2024-06-20 | $56.81 | $56.87 | $56.56 | $56.75 | $56.75 | 3,588 |
| 2024-06-18 | $56.85 | $56.85 | $56.71 | $56.84 | $56.84 | 3,246 |
| 2024-06-17 | $56.28 | $56.84 | $56.22 | $56.70 | $56.70 | 9,006 |
| 2024-06-14 | $56.53 | $56.53 | $56.29 | $56.44 | $56.44 | 8,113 |
| 2024-06-13 | $56.83 | $56.83 | $56.61 | $56.75 | $56.75 | 2,871 |
| 2024-06-12 | $57.34 | $57.37 | $56.98 | $57.08 | $57.08 | 5,282 |
| 2024-06-11 | $56.17 | $56.50 | $56.17 | $56.46 | $56.46 | 4,254 |
| 2024-06-10 | $56.01 | $56.73 | $56.01 | $56.71 | $56.71 | 10,116 |
| 2024-06-07 | $56.44 | $56.65 | $56.28 | $56.32 | $56.32 | 7,367 |
| 2024-06-06 | $56.66 | $56.85 | $56.66 | $56.78 | $56.78 | 7,523 |
| 2024-06-05 | $56.17 | $56.67 | $56.12 | $56.67 | $56.67 | 2,596 |
| 2024-06-04 | $55.92 | $56.10 | $55.73 | $55.91 | $55.91 | 4,357 |
| 2024-06-03 | $56.00 | $56.12 | $55.65 | $56.00 | $56.00 | 8,399 |
| 2024-05-31 | $55.74 | $55.86 | $55.13 | $55.85 | $55.85 | 9,039 |
| 2024-05-30 | $55.79 | $55.88 | $55.60 | $55.72 | $55.72 | 6,813 |
| 2024-05-29 | $55.67 | $55.89 | $55.67 | $55.75 | $55.75 | 8,235 |
| 2024-05-28 | $56.41 | $56.51 | $56.05 | $56.30 | $56.30 | 19,944 |
| 2024-05-24 | $56.22 | $56.48 | $56.22 | $56.39 | $56.39 | 20,423 |
| 2024-05-23 | $56.97 | $56.97 | $55.68 | $55.86 | $55.86 | 3,003 |
| 2024-05-22 | $56.72 | $56.87 | $56.48 | $56.57 | $56.57 | 4,798 |
| 2024-05-21 | $56.63 | $56.79 | $56.55 | $56.79 | $56.79 | 2,505 |
| 2024-05-20 | $56.93 | $56.97 | $56.77 | $56.93 | $56.93 | 3,919 |
| 2024-05-17 | $56.76 | $56.82 | $56.69 | $56.76 | $56.76 | 1,745 |
| 2024-05-16 | $56.87 | $57.00 | $56.78 | $56.84 | $56.84 | 3,456 |
| 2024-05-15 | $56.39 | $56.97 | $56.39 | $56.97 | $56.97 | 9,871 |
| 2024-05-14 | $56.20 | $56.28 | $56.02 | $56.28 | $56.28 | 3,604 |
| 2024-05-13 | $55.98 | $55.98 | $55.67 | $55.67 | $55.67 | 4,983 |
| 2024-05-10 | $55.76 | $55.76 | $55.28 | $55.35 | $55.35 | 5,567 |
| 2024-05-09 | $55.27 | $55.55 | $55.27 | $55.55 | $55.55 | 2,679 |
| 2024-05-08 | $54.96 | $55.33 | $54.96 | $55.27 | $55.27 | 6,075 |
| 2024-05-07 | $55.52 | $55.56 | $55.37 | $55.44 | $55.44 | 3,519 |
| 2024-05-06 | $55.10 | $55.64 | $55.10 | $55.64 | $55.64 | 13,539 |
| 2024-05-03 | $54.97 | $54.97 | $54.81 | $54.94 | $54.94 | 4,157 |
| 2024-05-02 | $53.73 | $54.31 | $53.52 | $54.26 | $54.26 | 4,961 |
| 2024-05-01 | $53.27 | $54.05 | $53.08 | $53.20 | $53.20 | 6,400 |
| 2024-04-30 | $53.96 | $53.96 | $53.17 | $53.17 | $53.17 | 10,973 |
| 2024-04-29 | $54.08 | $54.20 | $53.98 | $54.16 | $54.16 | 9,258 |
| 2024-04-26 | $53.55 | $53.92 | $53.55 | $53.84 | $53.84 | 10,316 |
| 2024-04-25 | $52.63 | $53.11 | $52.46 | $53.09 | $53.09 | 6,810 |
| 2024-04-24 | $53.75 | $53.81 | $53.25 | $53.51 | $53.51 | 5,993 |
| 2024-04-23 | $52.94 | $53.55 | $52.93 | $53.48 | $53.48 | 8,321 |
| 2024-04-22 | $52.21 | $52.79 | $52.00 | $52.63 | $52.63 | 24,129 |
| 2024-04-19 | $52.21 | $52.21 | $51.72 | $51.80 | $51.80 | 10,417 |
| 2024-04-18 | $52.64 | $52.82 | $52.28 | $52.32 | $52.32 | 9,549 |
| 2024-04-17 | $52.57 | $52.89 | $52.52 | $52.63 | $52.63 | 10,203 |
| 2024-04-16 | $52.77 | $53.17 | $52.73 | $52.86 | $52.86 | 9,867 |
| 2024-04-15 | $54.32 | $54.32 | $53.00 | $53.11 | $53.11 | 6,181 |
| 2024-04-12 | $54.58 | $54.58 | $53.85 | $53.85 | $53.85 | 6,092 |
| 2024-04-11 | $55.02 | $55.22 | $54.53 | $55.10 | $55.10 | 4,487 |
| 2024-04-10 | $54.68 | $54.94 | $54.51 | $54.70 | $54.70 | 3,727 |
| 2024-04-09 | $55.50 | $55.50 | $55.16 | $55.47 | $55.47 | 2,808 |
| 2024-04-08 | $55.23 | $55.34 | $55.19 | $55.19 | $55.19 | 3,324 |
| 2024-04-05 | $54.65 | $55.11 | $54.65 | $55.09 | $55.09 | 3,712 |
| 2024-04-04 | $55.87 | $55.94 | $54.67 | $54.70 | $54.70 | 5,136 |
| 2024-04-03 | $55.01 | $55.49 | $55.01 | $55.44 | $55.44 | 2,568 |
| 2024-04-02 | $55.20 | $55.33 | $55.04 | $55.33 | $55.33 | 8,467 |
| 2024-04-01 | $55.87 | $55.97 | $55.83 | $55.97 | $55.97 | 3,104 |
| 2024-03-28 | $56.25 | $56.26 | $56.11 | $56.13 | $56.13 | 1,588 |
| 2024-03-27 | $55.76 | $56.04 | $55.67 | $55.98 | $55.98 | 12,193 |
| 2024-03-26 | $55.85 | $55.89 | $55.60 | $55.65 | $55.65 | 8,848 |
| 2024-03-25 | $55.68 | $55.73 | $55.59 | $55.59 | $55.59 | 4,467 |
| 2024-03-22 | $55.73 | $55.73 | $55.48 | $55.49 | $55.49 | 7,016 |
| 2024-03-21 | $56.11 | $56.23 | $55.99 | $55.99 | $55.99 | 8,487 |
| 2024-03-20 | $55.01 | $55.83 | $54.99 | $55.68 | $55.68 | 3,242 |
| 2024-03-19 | $54.77 | $55.04 | $54.77 | $55.04 | $55.04 | 2,773 |
| 2024-03-18 | $55.23 | $55.23 | $54.89 | $54.92 | $54.92 | 3,458 |
| 2024-03-15 | $54.83 | $54.99 | $54.67 | $54.67 | $54.67 | 3,197 |
| 2024-03-14 | $55.64 | $55.64 | $55.04 | $55.05 | $55.05 | 2,487 |
| 2024-03-13 | $55.91 | $56.00 | $55.67 | $55.70 | $55.70 | 2,417 |
| 2024-03-12 | $55.61 | $55.88 | $55.26 | $55.79 | $55.79 | 13,923 |
| 2024-03-11 | $55.43 | $55.58 | $55.29 | $55.29 | $55.29 | 4,019 |
| 2024-03-08 | $55.86 | $56.33 | $55.24 | $55.55 | $55.55 | 68,111 |
| 2024-03-07 | $55.38 | $55.76 | $55.38 | $55.63 | $55.63 | 10,120 |
| 2024-03-06 | $55.01 | $55.25 | $54.88 | $55.06 | $55.06 | 6,865 |
| 2024-03-05 | $54.91 | $54.91 | $54.30 | $54.45 | $54.45 | 13,796 |
| 2024-03-04 | $55.45 | $55.45 | $55.14 | $55.21 | $55.21 | 3,224 |
| 2024-03-01 | $54.83 | $55.42 | $54.83 | $55.33 | $55.33 | 9,764 |
| 2024-02-29 | $54.90 | $54.93 | $54.60 | $54.77 | $54.77 | 4,460 |
| 2024-02-28 | $54.49 | $54.66 | $54.40 | $54.42 | $54.42 | 3,459 |
| 2024-02-27 | $54.60 | $54.79 | $54.56 | $54.79 | $54.79 | 19,065 |
| 2024-02-26 | $54.17 | $54.44 | $54.17 | $54.37 | $54.37 | 5,052 |
| 2024-02-23 | $54.16 | $54.25 | $54.05 | $54.19 | $54.19 | 2,689 |
| 2024-02-22 | $53.87 | $54.16 | $53.85 | $54.16 | $54.16 | 3,119 |
| 2024-02-21 | $53.14 | $53.20 | $52.87 | $53.20 | $53.20 | 7,351 |
| 2024-02-20 | $53.68 | $53.68 | $53.18 | $53.44 | $53.44 | 9,033 |
| 2024-02-16 | $54.40 | $54.41 | $54.00 | $54.02 | $54.02 | 9,329 |
| 2024-02-15 | $54.24 | $54.40 | $54.08 | $54.31 | $54.31 | 4,589 |
| 2024-02-14 | $53.38 | $53.92 | $53.38 | $53.90 | $53.90 | 11,518 |
| 2024-02-13 | $52.91 | $53.22 | $52.49 | $52.81 | $52.81 | 13,236 |
| 2024-02-12 | $53.73 | $54.33 | $53.73 | $54.04 | $54.04 | 23,963 |
| 2024-02-09 | $53.42 | $53.82 | $53.42 | $53.71 | $53.71 | 50,032 |
| 2024-02-08 | $52.88 | $53.23 | $52.87 | $53.17 | $53.17 | 70,643 |
| 2024-02-07 | $52.80 | $53.00 | $52.64 | $52.89 | $52.89 | 22,444 |
| 2024-02-06 | $52.39 | $52.71 | $52.33 | $52.71 | $52.71 | 16,154 |
| 2024-02-05 | $51.94 | $52.37 | $51.88 | $52.27 | $52.27 | 123,021 |
| 2024-02-02 | $52.18 | $52.65 | $52.05 | $52.57 | $52.57 | 39,199 |
| 2024-02-01 | $51.92 | $52.26 | $51.56 | $52.16 | $52.16 | 39,198 |
| 2024-01-31 | $52.16 | $52.53 | $51.47 | $51.63 | $51.63 | 64,926 |
| 2024-01-30 | $52.70 | $52.71 | $52.37 | $52.49 | $52.49 | 30,350 |
| 2024-01-29 | $52.33 | $52.86 | $52.20 | $52.84 | $52.84 | 23,669 |
| 2024-01-26 | $52.25 | $52.41 | $52.24 | $52.27 | $52.27 | 3,687 |
| 2024-01-25 | $52.24 | $52.27 | $52.05 | $52.27 | $52.27 | 4,599 |
| 2024-01-24 | $52.52 | $52.61 | $52.10 | $52.10 | $52.10 | 8,024 |
| 2024-01-23 | $52.10 | $52.11 | $51.94 | $52.11 | $52.11 | 1,999 |
| 2024-01-22 | $51.65 | $52.05 | $51.65 | $51.90 | $51.90 | 55,845 |
| 2024-01-19 | $51.09 | $51.64 | $50.88 | $51.64 | $51.64 | 4,009 |
| 2024-01-18 | $51.02 | $51.04 | $50.72 | $51.04 | $51.04 | 1,374 |
| 2024-01-17 | $50.50 | $50.66 | $50.30 | $50.64 | $50.64 | 53,511 |
| 2024-01-16 | $51.25 | $51.29 | $51.01 | $51.20 | $51.20 | 5,424 |
| 2024-01-12 | $51.61 | $51.86 | $51.61 | $51.70 | $51.70 | 2,105 |
| 2024-01-11 | $52.05 | $52.05 | $51.31 | $51.83 | $51.83 | 2,691 |
| 2024-01-10 | $51.56 | $51.99 | $51.56 | $51.91 | $51.91 | 5,004 |
| 2024-01-09 | $51.50 | $51.81 | $51.50 | $51.67 | $51.67 | 2,067 |
| 2024-01-08 | $51.22 | $51.90 | $51.22 | $51.86 | $51.86 | 5,694 |
| 2024-01-05 | $50.85 | $50.94 | $50.80 | $50.94 | $50.94 | 4,191 |
| 2024-01-04 | $50.85 | $51.23 | $50.83 | $50.93 | $50.93 | 8,604 |
| 2024-01-03 | $51.16 | $51.28 | $50.96 | $51.01 | $51.01 | 8,961 |
| 2024-01-02 | $51.92 | $51.97 | $51.52 | $51.69 | $51.69 | 6,335 |
| 2023-12-29 | $52.88 | $52.94 | $52.38 | $52.49 | $52.49 | 2,138 |
| 2023-12-28 | $52.85 | $53.10 | $52.83 | $52.83 | $52.83 | 12,905 |
| 2023-12-27 | $52.60 | $52.73 | $52.50 | $52.71 | $52.71 | 12,113 |
| 2023-12-26 | $52.21 | $52.54 | $52.21 | $52.48 | $52.48 | 2,583 |
| 2023-12-22 | $52.79 | $52.84 | $52.53 | $52.66 | $52.66 | 3,094 |
| 2023-12-21 | $52.55 | $52.73 | $52.29 | $52.71 | $52.71 | 30,134 |
| 2023-12-20 | $52.67 | $52.85 | $51.83 | $51.85 | $51.85 | 18,739 |
| 2023-12-19 | $52.55 | $52.73 | $52.55 | $52.73 | $52.73 | 4,572 |
| 2023-12-18 | $51.93 | $52.10 | $51.89 | $52.07 | $52.07 | 5,759 |
| 2023-12-15 | $52.15 | $52.16 | $51.76 | $51.93 | $51.93 | 8,692 |
| 2023-12-14 | $51.80 | $52.22 | $51.80 | $52.05 | $52.05 | 12,033 |
| 2023-12-13 | $45.33 | $51.33 | $45.33 | $51.33 | $51.33 | 9,094 |
| 2023-12-12 | $49.98 | $50.37 | $49.98 | $50.37 | $50.37 | 4,217 |
| 2023-12-11 | $49.97 | $50.28 | $49.91 | $50.17 | $50.17 | 25,837 |
| 2023-12-08 | $50.00 | $50.10 | $49.72 | $49.97 | $49.97 | 6,887 |
| 2023-12-07 | $49.49 | $49.80 | $49.38 | $49.66 | $49.66 | 25,521 |
| 2023-12-06 | $49.76 | $49.86 | $49.33 | $49.33 | $49.33 | 42,703 |
| 2023-12-05 | $49.31 | $49.48 | $49.25 | $49.39 | $49.39 | 4,279 |
| 2023-12-04 | $49.80 | $49.80 | $49.45 | $49.64 | $49.64 | 2,626 |
| 2023-12-01 | $49.36 | $49.83 | $49.36 | $49.83 | $49.83 | 3,513 |
| 2023-11-30 | $49.20 | $49.26 | $49.00 | $49.26 | $49.26 | 2,390 |
| 2023-11-29 | $49.49 | $49.58 | $49.18 | $49.25 | $49.25 | 7,073 |
| 2023-11-28 | $48.77 | $49.00 | $48.69 | $48.97 | $48.97 | 6,132 |
| 2023-11-27 | $48.70 | $48.89 | $48.65 | $48.77 | $48.77 | 9,500 |
| 2023-11-24 | $48.68 | $48.92 | $48.65 | $48.92 | $48.92 | 739 |
| 2023-11-22 | $48.67 | $48.79 | $48.59 | $48.69 | $48.69 | 7,318 |
| 2023-11-21 | $48.58 | $48.58 | $48.32 | $48.42 | $48.42 | 15,484 |
| 2023-11-20 | $48.26 | $48.87 | $48.26 | $48.75 | $48.75 | 3,989 |
| 2023-11-17 | $47.91 | $48.24 | $47.91 | $48.22 | $48.22 | 5,576 |
| 2023-11-16 | $47.91 | $48.27 | $47.67 | $47.92 | $47.92 | 12,257 |
| 2023-11-15 | $48.24 | $48.33 | $48.08 | $48.10 | $48.10 | 4,538 |
| 2023-11-14 | $47.48 | $48.00 | $47.48 | $47.93 | $47.93 | 6,377 |
| 2023-11-13 | $46.38 | $46.71 | $46.31 | $46.60 | $46.60 | 3,104 |
| 2023-11-10 | $45.93 | $46.62 | $45.93 | $46.60 | $46.60 | 3,263 |
| 2023-11-09 | $46.75 | $46.75 | $46.02 | $46.02 | $46.02 | 3,481 |
| 2023-11-08 | $46.61 | $46.65 | $46.37 | $46.62 | $46.62 | 6,477 |
| 2023-11-07 | $46.80 | $46.82 | $46.44 | $46.66 | $46.66 | 7,214 |
| 2023-11-06 | $46.56 | $46.56 | $46.30 | $46.46 | $46.46 | 4,053 |
| 2023-11-03 | $46.12 | $46.73 | $46.12 | $46.56 | $46.56 | 10,701 |
| 2023-11-02 | $45.20 | $45.65 | $45.20 | $45.64 | $45.64 | 9,145 |
| 2023-11-01 | $44.23 | $44.64 | $44.23 | $44.64 | $44.64 | 4,763 |
| 2023-10-31 | $43.82 | $44.15 | $43.80 | $44.15 | $44.15 | 5,472 |
| 2023-10-30 | $43.90 | $44.01 | $43.82 | $43.84 | $43.84 | 17,931 |
| 2023-10-27 | $44.00 | $44.00 | $43.43 | $43.43 | $43.43 | 3,664 |
| 2023-10-26 | $43.98 | $44.06 | $43.70 | $43.71 | $43.71 | 4,811 |
| 2023-10-25 | $44.67 | $44.67 | $44.11 | $44.20 | $44.20 | 4,927 |
| 2023-10-24 | $44.91 | $45.39 | $44.91 | $45.20 | $45.20 | 8,586 |
| 2023-10-23 | $44.42 | $44.96 | $44.42 | $44.63 | $44.63 | 2,016 |
| 2023-10-20 | $45.10 | $45.10 | $44.61 | $44.62 | $44.62 | 10,617 |
| 2023-10-19 | $45.84 | $45.84 | $45.07 | $45.20 | $45.20 | 3,920 |
| 2023-10-18 | $46.30 | $46.30 | $45.68 | $45.73 | $45.73 | 19,093 |
| 2023-10-17 | $47.02 | $47.02 | $46.83 | $46.83 | $46.83 | 1,667 |
| 2023-10-16 | $46.73 | $46.97 | $46.73 | $46.88 | $46.88 | 5,451 |
| 2023-10-13 | $46.49 | $46.49 | $46.05 | $46.16 | $46.16 | 5,257 |
| 2023-10-12 | $47.40 | $47.40 | $46.60 | $46.72 | $46.72 | 7,354 |
| 2023-10-11 | $47.38 | $47.38 | $46.99 | $47.30 | $47.30 | 3,515 |
| 2023-10-10 | $46.77 | $47.18 | $46.77 | $47.10 | $47.10 | 3,245 |
| 2023-10-09 | $46.24 | $46.73 | $45.74 | $46.53 | $46.53 | 10,468 |
| 2023-10-06 | $45.66 | $46.77 | $45.66 | $46.63 | $46.63 | 4,611 |
| 2023-10-05 | $45.55 | $46.03 | $45.51 | $45.95 | $45.95 | 4,042 |
| 2023-10-04 | $45.94 | $46.03 | $45.94 | $46.02 | $46.02 | 6,867 |
| 2023-10-03 | $45.83 | $45.83 | $45.65 | $45.65 | $45.65 | 1,348 |
| 2023-10-02 | $46.60 | $46.73 | $46.37 | $46.55 | $46.55 | 15,085 |
| 2023-09-29 | $47.07 | $47.07 | $46.65 | $46.70 | $46.70 | 3,666 |
| 2023-09-28 | $46.19 | $46.86 | $46.19 | $46.67 | $46.67 | 2,658 |
| 2023-09-27 | $46.29 | $46.29 | $46.09 | $46.26 | $46.26 | 537 |
| 2023-09-26 | $46.24 | $46.28 | $46.10 | $46.24 | $46.24 | 6,696 |
| 2023-09-25 | $46.44 | $46.70 | $46.44 | $46.70 | $46.70 | 1,438 |
| 2023-09-22 | $47.04 | $47.04 | $46.71 | $46.71 | $46.71 | 2,545 |
| 2023-09-21 | $47.00 | $47.00 | $46.72 | $46.72 | $46.72 | 4,286 |
| 2023-09-20 | $48.39 | $48.39 | $47.75 | $47.75 | $47.75 | 5,161 |
| 2023-09-19 | $48.25 | $48.30 | $48.02 | $48.21 | $48.21 | 3,797 |
| 2023-09-18 | $48.33 | $48.49 | $48.33 | $48.37 | $48.37 | 3,756 |
| 2023-09-15 | $48.94 | $48.94 | $48.49 | $48.56 | $48.56 | 1,234 |
| 2023-09-14 | $48.86 | $49.15 | $48.86 | $49.07 | $49.07 | 2,136 |
| 2023-09-13 | $48.75 | $48.90 | $48.64 | $48.70 | $48.70 | 7,996 |
| 2023-09-12 | $48.76 | $49.04 | $48.76 | $48.84 | $48.84 | 6,493 |
| 2023-09-11 | $48.93 | $49.11 | $48.83 | $49.08 | $49.08 | 6,813 |
| 2023-09-08 | $48.72 | $48.72 | $48.60 | $48.60 | $48.60 | 2,178 |
| 2023-09-07 | $48.65 | $48.78 | $48.65 | $48.71 | $48.71 | 1,013 |
| 2023-09-06 | $48.97 | $49.12 | $48.95 | $49.08 | $49.08 | 2,183 |
| 2023-09-05 | $49.43 | $49.62 | $49.40 | $49.43 | $49.43 | 6,254 |
| 2023-09-01 | $49.90 | $49.91 | $49.58 | $49.72 | $49.72 | 5,237 |
| 2023-08-31 | $49.69 | $49.70 | $49.42 | $49.42 | $49.42 | 7,106 |
| 2023-08-30 | $49.25 | $49.56 | $49.16 | $49.49 | $49.49 | 7,830 |
| 2023-08-29 | $49.22 | $49.37 | $49.22 | $49.31 | $49.31 | 2,027 |
| 2023-08-28 | $48.35 | $48.40 | $48.18 | $48.35 | $48.35 | 3,440 |
| 2023-08-25 | $47.87 | $48.18 | $47.72 | $48.04 | $48.04 | 8,327 |
| 2023-08-24 | $48.68 | $48.68 | $47.74 | $47.74 | $47.74 | 10,974 |
| 2023-08-23 | $48.25 | $48.60 | $48.25 | $48.50 | $48.50 | 25,817 |
| 2023-08-22 | $47.86 | $47.94 | $47.61 | $47.65 | $47.65 | 48,369 |
| 2023-08-21 | $47.70 | $47.96 | $47.47 | $47.94 | $47.94 | 5,902 |
| 2023-08-18 | $47.09 | $47.63 | $47.03 | $47.52 | $47.52 | 65,781 |
| 2023-08-17 | $48.28 | $48.28 | $47.56 | $47.66 | $47.66 | 11,010 |
| 2023-08-16 | $48.40 | $48.53 | $48.04 | $48.04 | $48.04 | 4,949 |
| 2023-08-15 | $49.00 | $49.00 | $48.68 | $48.68 | $48.68 | 5,671 |
| 2023-08-14 | $48.75 | $49.28 | $48.75 | $49.28 | $49.28 | 5,369 |
| 2023-08-11 | $49.00 | $49.22 | $48.94 | $49.03 | $49.03 | 7,920 |
| 2023-08-10 | $49.78 | $49.79 | $49.45 | $49.48 | $49.48 | 34,407 |
| 2023-08-09 | $49.81 | $49.81 | $49.25 | $49.31 | $49.31 | 9,755 |
| 2023-08-08 | $49.57 | $49.77 | $49.37 | $49.75 | $49.75 | 3,857 |
| 2023-08-07 | $50.04 | $50.04 | $49.70 | $50.04 | $50.04 | 58,956 |
| 2023-08-04 | $50.43 | $50.43 | $49.91 | $49.92 | $49.92 | 1,989 |
| 2023-08-03 | $50.07 | $50.33 | $50.07 | $50.28 | $50.28 | 3,207 |
| 2023-08-02 | $50.22 | $50.30 | $50.11 | $50.19 | $50.19 | 3,004 |
| 2023-08-01 | $51.44 | $51.47 | $51.18 | $51.41 | $51.41 | 5,980 |
| 2023-07-31 | $51.58 | $51.80 | $51.58 | $51.71 | $51.71 | 2,949 |
| 2023-07-28 | $51.22 | $51.55 | $51.18 | $51.46 | $51.46 | 5,892 |
| 2023-07-27 | $51.68 | $51.68 | $50.46 | $50.59 | $50.59 | 9,961 |
| 2023-07-26 | $50.81 | $51.04 | $50.81 | $51.04 | $51.04 | 1,620 |
| 2023-07-25 | $50.91 | $51.10 | $50.87 | $50.87 | $50.87 | 28,497 |
| 2023-07-24 | $50.76 | $50.97 | $50.74 | $50.85 | $50.85 | 2,096 |
| 2023-07-21 | $51.03 | $51.03 | $50.60 | $50.68 | $50.68 | 6,763 |
| 2023-07-20 | $51.17 | $51.17 | $50.63 | $50.69 | $50.69 | 5,207 |
| 2023-07-19 | $51.58 | $51.71 | $51.35 | $51.51 | $51.51 | 11,293 |
| 2023-07-18 | $51.21 | $51.39 | $51.12 | $51.33 | $51.33 | 2,874 |
| 2023-07-17 | $50.71 | $51.17 | $50.71 | $51.03 | $51.03 | 9,713 |
| 2023-07-14 | $51.17 | $51.17 | $50.71 | $50.76 | $50.76 | 2,865 |
| 2023-07-13 | $50.81 | $51.31 | $50.81 | $51.31 | $51.31 | 2,188 |
| 2023-07-12 | $50.37 | $50.43 | $50.06 | $50.33 | $50.33 | 5,252 |
| 2023-07-11 | $49.34 | $49.74 | $49.34 | $49.74 | $49.74 | 26,540 |
| 2023-07-10 | $48.90 | $49.10 | $48.86 | $49.08 | $49.08 | 27,617 |
| 2023-07-07 | $48.65 | $49.08 | $48.65 | $48.70 | $48.70 | 1,639 |
| 2023-07-06 | $48.11 | $48.49 | $48.11 | $48.41 | $48.41 | 3,215 |
| 2023-07-05 | $49.24 | $49.24 | $49.19 | $49.20 | $49.20 | 1,524 |
| 2023-07-03 | $49.27 | $49.37 | $49.27 | $49.32 | $49.32 | 2,722 |
| 2023-06-30 | $49.12 | $49.26 | $49.04 | $49.13 | $49.13 | 3,039 |
| 2023-06-29 | $48.61 | $48.61 | $48.36 | $48.51 | $48.51 | 1,134 |
| 2023-06-28 | $48.40 | $48.54 | $48.33 | $48.50 | $48.50 | 7,415 |
| 2023-06-27 | $47.89 | $48.46 | $47.89 | $48.37 | $48.37 | 3,752 |
| 2023-06-26 | $47.95 | $48.24 | $47.73 | $47.73 | $47.73 | 3,843 |
| 2023-06-23 | $47.97 | $48.04 | $47.93 | $48.03 | $48.03 | 2,673 |
| 2023-06-22 | $48.37 | $48.60 | $48.33 | $48.59 | $48.59 | 2,407 |
| 2023-06-21 | $48.70 | $48.76 | $48.51 | $48.60 | $48.60 | 6,155 |
| 2023-06-20 | $49.21 | $49.21 | $48.85 | $49.13 | $49.13 | 16,693 |
| 2023-06-16 | $50.08 | $50.08 | $49.54 | $49.54 | $49.54 | 7,272 |
| 2023-06-15 | $49.10 | $49.84 | $49.10 | $49.75 | $49.75 | 3,851 |
| 2023-06-14 | $49.19 | $49.33 | $48.83 | $49.16 | $49.16 | 3,031 |
| 2023-06-13 | $49.04 | $49.12 | $48.89 | $49.04 | $49.04 | 8,807 |
| 2023-06-12 | $48.14 | $48.54 | $48.14 | $48.52 | $48.52 | 3,228 |
| 2023-06-09 | $48.05 | $48.17 | $47.79 | $47.92 | $47.92 | 7,153 |
| 2023-06-08 | $47.58 | $47.88 | $47.56 | $47.84 | $47.84 | 6,851 |
| 2023-06-07 | $48.07 | $48.07 | $47.53 | $47.56 | $47.56 | 2,547 |
| 2023-06-06 | $47.41 | $47.99 | $47.41 | $47.99 | $47.99 | 3,268 |
| 2023-06-05 | $47.56 | $47.68 | $47.46 | $47.53 | $47.53 | 2,768 |
| 2023-06-02 | $47.47 | $47.70 | $47.47 | $47.64 | $47.64 | 7,011 |
| 2023-06-01 | $46.31 | $47.17 | $46.31 | $46.95 | $46.95 | 4,507 |
| 2023-05-31 | $46.27 | $46.43 | $45.97 | $46.43 | $46.43 | 18,105 |
| 2023-05-30 | $46.93 | $46.99 | $46.30 | $46.58 | $46.58 | 28,437 |
| 2023-05-26 | $45.93 | $46.59 | $45.93 | $46.59 | $46.59 | 31,649 |
| 2023-05-25 | $46.15 | $46.15 | $45.66 | $45.82 | $45.82 | 11,498 |
| 2023-05-24 | $45.61 | $45.72 | $45.44 | $45.63 | $45.63 | 50,544 |
| 2023-05-23 | $46.57 | $46.70 | $46.06 | $46.12 | $46.12 | 7,839 |
| 2023-05-22 | $46.15 | $46.82 | $46.15 | $46.73 | $46.73 | 9,088 |
| 2023-05-19 | $46.37 | $46.45 | $46.23 | $46.27 | $46.27 | 4,932 |
| 2023-05-18 | $45.92 | $46.30 | $45.92 | $46.30 | $46.30 | 5,156 |
| 2023-05-17 | $45.54 | $46.01 | $45.54 | $46.01 | $46.01 | 5,915 |
| 2023-05-16 | $45.56 | $45.58 | $45.41 | $45.41 | $45.41 | 11,347 |
| 2023-05-15 | $45.53 | $46.00 | $45.50 | $45.93 | $45.93 | 6,318 |
| 2023-05-12 | $45.65 | $45.66 | $45.14 | $45.33 | $45.33 | 1,717 |
| 2023-05-11 | $45.57 | $45.65 | $45.42 | $45.56 | $45.56 | 5,090 |
| 2023-05-10 | $45.71 | $45.71 | $45.32 | $45.65 | $45.65 | 3,611 |
| 2023-05-09 | $45.38 | $45.50 | $45.32 | $45.36 | $45.36 | 5,342 |
| 2023-05-08 | $45.36 | $45.69 | $45.36 | $45.63 | $45.63 | 11,230 |
| 2023-05-05 | $45.07 | $45.53 | $45.07 | $45.47 | $45.47 | 2,946 |
| 2023-05-04 | $44.61 | $44.70 | $44.50 | $44.51 | $44.51 | 6,397 |
| 2023-05-03 | $44.92 | $45.32 | $44.75 | $44.75 | $44.75 | 2,562 |
| 2023-05-02 | $45.34 | $45.37 | $44.64 | $44.79 | $44.79 | 10,698 |
| 2023-05-01 | $45.59 | $45.63 | $45.55 | $45.58 | $45.58 | 941 |
| 2023-04-28 | $45.09 | $45.58 | $45.09 | $45.51 | $45.51 | 9,787 |
| 2023-04-27 | $45.04 | $45.38 | $45.04 | $45.35 | $45.35 | 3,250 |
| 2023-04-26 | $45.03 | $45.03 | $44.52 | $44.66 | $44.66 | 3,836 |
| 2023-04-25 | $45.40 | $45.40 | $44.75 | $44.76 | $44.76 | 8,368 |
| 2023-04-24 | $45.82 | $45.82 | $45.55 | $45.82 | $45.82 | 9,532 |
| 2023-04-21 | $45.65 | $45.86 | $45.65 | $45.81 | $45.81 | 4,091 |
| 2023-04-20 | $45.84 | $46.03 | $45.71 | $45.72 | $45.72 | 6,054 |
| 2023-04-19 | $46.09 | $46.28 | $46.09 | $46.19 | $46.19 | 3,349 |
| 2023-04-18 | $46.68 | $46.68 | $46.24 | $46.32 | $46.32 | 25,653 |
| 2023-04-17 | $46.33 | $46.40 | $46.07 | $46.38 | $46.38 | 6,877 |
| 2023-04-14 | $46.31 | $46.31 | $45.96 | $46.20 | $46.20 | 3,835 |
| 2023-04-13 | $45.98 | $46.49 | $45.98 | $46.37 | $46.37 | 10,658 |
| 2023-04-12 | $46.34 | $46.34 | $45.61 | $45.63 | $45.63 | 4,750 |
| 2023-04-11 | $45.97 | $46.05 | $45.88 | $45.95 | $45.95 | 4,525 |
| 2023-04-10 | $45.37 | $45.89 | $45.37 | $45.89 | $45.89 | 3,511 |
| 2023-04-06 | $45.41 | $45.85 | $45.41 | $45.84 | $45.84 | 4,373 |
| 2023-04-05 | $45.43 | $45.60 | $45.42 | $45.60 | $45.60 | 4,201 |
| 2023-04-04 | $46.37 | $46.37 | $45.92 | $46.12 | $46.12 | 7,025 |
| 2023-04-03 | $46.19 | $46.34 | $46.07 | $46.32 | $46.32 | 4,216 |
| 2023-03-31 | $45.83 | $46.40 | $45.83 | $46.39 | $46.39 | 5,362 |
| 2023-03-30 | $45.69 | $45.74 | $45.48 | $45.68 | $45.68 | 11,501 |
| 2023-03-29 | $45.10 | $45.34 | $45.07 | $45.32 | $45.32 | 3,792 |
| 2023-03-28 | $44.51 | $44.59 | $44.48 | $44.59 | $44.59 | 6,178 |
| 2023-03-27 | $44.78 | $44.85 | $44.56 | $44.67 | $44.67 | 38,216 |
| 2023-03-24 | $44.34 | $44.54 | $44.34 | $44.54 | $44.54 | 11,359 |
| 2023-03-23 | $44.70 | $45.06 | $44.24 | $44.62 | $44.62 | 7,550 |
| 2023-03-22 | $45.06 | $45.23 | $44.26 | $44.26 | $44.26 | 6,430 |
| 2023-03-21 | $44.61 | $45.00 | $44.56 | $45.00 | $45.00 | 71,246 |
| 2023-03-20 | $43.94 | $44.12 | $43.94 | $44.12 | $44.12 | 2,905 |
| 2023-03-17 | $43.62 | $43.97 | $43.61 | $43.90 | $43.90 | 5,741 |
| 2023-03-16 | $43.33 | $44.38 | $43.33 | $44.38 | $44.38 | 5,585 |
| 2023-03-15 | $43.03 | $43.51 | $42.97 | $43.51 | $43.51 | 82,922 |
| 2023-03-14 | $43.71 | $43.97 | $43.52 | $43.80 | $43.80 | 4,604 |
| 2023-03-13 | $42.63 | $43.41 | $42.51 | $43.11 | $43.11 | 3,582 |
| 2023-03-10 | $43.53 | $43.80 | $42.78 | $42.92 | $42.92 | 19,399 |
| 2023-03-09 | $44.89 | $45.02 | $43.85 | $43.88 | $43.88 | 127,398 |
| 2023-03-08 | $44.74 | $44.89 | $44.60 | $44.81 | $44.81 | 5,866 |
| 2023-03-07 | $45.28 | $45.42 | $44.71 | $44.73 | $44.73 | 3,016 |
| 2023-03-06 | $45.69 | $45.86 | $45.39 | $45.40 | $45.40 | 2,806 |
| 2023-03-03 | $44.99 | $45.65 | $44.99 | $45.61 | $45.61 | 3,543 |
| 2023-03-02 | $44.01 | $44.85 | $44.01 | $44.69 | $44.69 | 14,975 |
| 2023-03-01 | $44.57 | $44.57 | $44.21 | $44.33 | $44.33 | 9,885 |
| 2023-02-28 | $44.63 | $44.73 | $44.48 | $44.48 | $44.48 | 972 |
| 2023-02-27 | $44.68 | $44.68 | $44.49 | $44.49 | $44.49 | 1,027 |
| 2023-02-24 | $44.34 | $44.34 | $44.07 | $44.21 | $44.21 | 4,172 |
| 2023-02-23 | $45.34 | $45.34 | $44.51 | $45.08 | $45.08 | 4,854 |
| 2023-02-22 | $44.88 | $45.02 | $44.69 | $44.83 | $44.83 | 4,601 |
| 2023-02-21 | $45.27 | $45.40 | $44.82 | $44.82 | $44.82 | 2,515 |
| 2023-02-17 | $45.85 | $45.89 | $45.52 | $45.89 | $45.89 | 2,926 |
| 2023-02-16 | $46.41 | $46.86 | $46.24 | $46.24 | $46.24 | 4,606 |
| 2023-02-15 | $46.26 | $46.98 | $46.26 | $46.98 | $46.98 | 5,212 |
| 2023-02-14 | $46.11 | $46.68 | $46.11 | $46.63 | $46.63 | 7,368 |
| 2023-02-13 | $46.12 | $46.39 | $46.12 | $46.38 | $46.38 | 21,253 |
| 2023-02-10 | $45.95 | $46.08 | $45.76 | $45.84 | $45.84 | 5,672 |
| 2023-02-09 | $47.45 | $47.45 | $46.29 | $46.35 | $46.35 | 79,411 |
| 2023-02-08 | $47.27 | $47.38 | $46.76 | $46.79 | $46.79 | 6,285 |
| 2023-02-07 | $46.78 | $47.47 | $46.58 | $47.47 | $47.47 | 9,925 |
| 2023-02-06 | $47.05 | $47.16 | $46.73 | $46.82 | $46.82 | 4,242 |
| 2023-02-03 | $47.32 | $48.28 | $47.29 | $47.47 | $47.47 | 15,916 |
| 2023-02-02 | $47.87 | $48.58 | $47.83 | $48.21 | $48.21 | 7,684 |
| 2023-02-01 | $46.06 | $47.10 | $45.89 | $47.00 | $47.00 | 12,872 |
| 2023-01-31 | $45.52 | $46.02 | $45.51 | $46.02 | $46.02 | 10,028 |
| 2023-01-30 | $45.80 | $45.85 | $45.41 | $45.41 | $45.41 | 6,142 |
| 2023-01-27 | $45.67 | $46.57 | $45.67 | $46.34 | $46.34 | 13,037 |
| 2023-01-26 | $45.83 | $45.97 | $45.34 | $45.96 | $45.96 | 19,106 |
| 2023-01-25 | $44.65 | $45.30 | $44.33 | $45.17 | $45.17 | 17,150 |
| 2023-01-24 | $45.24 | $45.55 | $45.16 | $45.22 | $45.22 | 19,963 |
| 2023-01-23 | $44.79 | $45.66 | $44.79 | $45.56 | $45.56 | 31,380 |
| 2023-01-20 | $43.88 | $44.69 | $43.87 | $44.68 | $44.68 | 23,003 |
| 2023-01-19 | $43.68 | $43.90 | $43.47 | $43.67 | $43.67 | 14,818 |
| 2023-01-18 | $44.93 | $45.00 | $44.03 | $44.03 | $44.03 | 18,236 |
| 2023-01-17 | $44.30 | $44.65 | $44.30 | $44.57 | $44.57 | 82,828 |
| 2023-01-13 | $43.73 | $44.37 | $43.73 | $44.37 | $44.37 | 16,256 |
| 2023-01-12 | $43.52 | $44.06 | $43.47 | $44.04 | $44.04 | 4,914 |
| 2023-01-11 | $43.21 | $43.58 | $43.16 | $43.58 | $43.58 | 6,960 |
| 2023-01-10 | $42.38 | $43.02 | $42.37 | $43.02 | $43.02 | 16,074 |
| 2023-01-09 | $42.51 | $43.05 | $42.47 | $42.47 | $42.47 | 5,478 |
| 2023-01-06 | $41.55 | $42.24 | $41.08 | $42.11 | $42.11 | 14,064 |
| 2023-01-05 | $41.29 | $41.53 | $41.16 | $41.37 | $41.37 | 42,236 |
| 2023-01-04 | $41.56 | $41.93 | $41.30 | $41.73 | $41.73 | 9,719 |
| 2023-01-03 | $41.31 | $41.54 | $40.60 | $40.86 | $40.86 | 15,949 |
| 2022-12-30 | $40.44 | $40.81 | $40.34 | $40.81 | $40.81 | 18,528 |
| 2022-12-29 | $40.18 | $40.95 | $40.18 | $40.94 | $40.94 | 43,213 |
| 2022-12-28 | $40.33 | $40.51 | $39.76 | $39.81 | $39.81 | 72,937 |
| 2022-12-27 | $40.68 | $40.68 | $40.29 | $40.29 | $40.29 | 99,992 |
| 2022-12-23 | $40.65 | $40.82 | $40.42 | $40.76 | $40.70 | 186,626 |
| 2022-12-22 | $41.14 | $41.14 | $40.18 | $40.85 | $40.79 | 293,498 |
| 2022-12-21 | $41.15 | $41.72 | $41.13 | $41.56 | $41.50 | 44,356 |
| 2022-12-20 | $40.61 | $41.10 | $40.61 | $40.89 | $40.83 | 43,700 |
| 2022-12-19 | $41.49 | $41.49 | $40.76 | $40.92 | $40.86 | 54,319 |
| 2022-12-16 | $42.00 | $42.00 | $41.32 | $41.54 | $41.48 | 12,244 |
| 2022-12-15 | $42.69 | $42.69 | $41.90 | $41.93 | $41.87 | 11,478 |
| 2022-12-14 | $43.42 | $43.90 | $43.03 | $43.37 | $43.37 | 22,382 |
| 2022-12-13 | $44.50 | $44.61 | $43.16 | $43.47 | $43.47 | 32,405 |
| 2022-12-12 | $42.62 | $42.87 | $42.41 | $42.80 | $42.80 | 95,991 |
| 2022-12-09 | $42.87 | $43.07 | $42.54 | $42.54 | $42.54 | 30,400 |
| 2022-12-08 | $42.53 | $43.03 | $42.31 | $42.94 | $42.94 | 38,482 |
| 2022-12-07 | $42.13 | $42.49 | $42.00 | $42.19 | $42.19 | 16,696 |
| 2022-12-06 | $42.85 | $42.89 | $42.21 | $42.38 | $42.38 | 16,020 |
| 2022-12-05 | $43.75 | $43.75 | $43.00 | $43.11 | $43.11 | 13,436 |
| 2022-12-02 | $43.28 | $44.24 | $43.28 | $44.10 | $44.10 | 5,289 |
| 2022-12-01 | $43.78 | $44.06 | $43.63 | $43.91 | $43.91 | 5,238 |
| 2022-11-30 | $42.16 | $43.71 | $42.16 | $43.68 | $43.68 | 10,480 |
| 2022-11-29 | $42.24 | $42.39 | $41.93 | $41.99 | $41.99 | 23,497 |
| 2022-11-28 | $42.53 | $42.59 | $42.00 | $42.12 | $42.12 | 15,437 |
| 2022-11-25 | $42.56 | $42.69 | $42.42 | $42.64 | $42.64 | 4,408 |
| 2022-11-23 | $42.19 | $42.76 | $42.19 | $42.76 | $42.76 | 27,457 |
| 2022-11-22 | $41.82 | $42.21 | $41.82 | $42.19 | $42.19 | 386,213 |
| 2022-11-21 | $42.07 | $42.26 | $41.78 | $41.80 | $41.80 | 11,969 |
| 2022-11-18 | $42.92 | $42.92 | $42.18 | $42.40 | $42.40 | 5,543 |
| 2022-11-17 | $41.99 | $42.50 | $41.96 | $42.48 | $42.48 | 27,712 |
| 2022-11-16 | $43.26 | $43.26 | $42.67 | $42.74 | $42.74 | 8,571 |
| 2022-11-15 | $43.75 | $43.94 | $43.32 | $43.48 | $43.48 | 33,416 |
| 2022-11-14 | $43.03 | $43.21 | $42.51 | $42.60 | $42.60 | 30,183 |
| 2022-11-11 | $42.16 | $43.29 | $42.16 | $43.08 | $43.08 | 7,586 |
| 2022-11-10 | $41.13 | $42.16 | $41.13 | $42.07 | $42.07 | 24,021 |
| 2022-11-09 | $39.97 | $39.97 | $39.23 | $39.23 | $39.23 | 8,516 |
| 2022-11-08 | $40.32 | $40.52 | $39.93 | $40.32 | $40.32 | 10,729 |
| 2022-11-07 | $40.11 | $40.28 | $39.79 | $40.15 | $40.15 | 10,261 |
| 2022-11-04 | $40.10 | $40.10 | $39.22 | $39.96 | $39.96 | 10,116 |
| 2022-11-03 | $39.10 | $39.44 | $38.96 | $39.21 | $39.21 | 14,395 |
| 2022-11-02 | $40.58 | $40.98 | $39.65 | $39.65 | $39.65 | 18,082 |
| 2022-11-01 | $41.37 | $41.38 | $40.72 | $40.72 | $40.72 | 27,295 |
| 2022-10-31 | $40.65 | $40.90 | $40.47 | $40.57 | $40.57 | 22,729 |
| 2022-10-28 | $40.24 | $40.99 | $40.12 | $40.96 | $40.96 | 14,121 |
| 2022-10-27 | $40.60 | $40.78 | $40.25 | $40.25 | $40.25 | 3,048 |
| 2022-10-26 | $40.39 | $41.40 | $40.39 | $40.73 | $40.73 | 7,736 |
| 2022-10-25 | $39.72 | $40.78 | $39.72 | $40.64 | $40.64 | 22,641 |
| 2022-10-24 | $39.43 | $39.69 | $39.00 | $39.56 | $39.56 | 23,167 |
| 2022-10-21 | $38.67 | $39.68 | $38.47 | $39.66 | $39.66 | 62,955 |
| 2022-10-20 | $38.94 | $39.63 | $38.74 | $38.93 | $38.93 | 17,129 |
| 2022-10-19 | $39.30 | $39.32 | $38.74 | $39.02 | $39.02 | 7,757 |
| 2022-10-18 | $40.20 | $40.20 | $39.30 | $39.62 | $39.62 | 11,101 |
| 2022-10-17 | $38.85 | $39.38 | $38.85 | $39.25 | $39.25 | 26,806 |
| 2022-10-14 | $39.34 | $39.47 | $37.93 | $37.93 | $37.93 | 15,818 |
| 2022-10-13 | $37.31 | $39.26 | $37.26 | $39.07 | $39.07 | 32,701 |
| 2022-10-12 | $38.23 | $38.48 | $38.23 | $38.33 | $38.33 | 28,997 |
| 2022-10-11 | $38.66 | $39.03 | $38.19 | $38.36 | $38.36 | 19,761 |
| 2022-10-10 | $39.59 | $39.59 | $38.76 | $39.00 | $39.00 | 15,825 |
| 2022-10-07 | $40.38 | $40.38 | $39.54 | $39.67 | $39.67 | 9,024 |
| 2022-10-06 | $41.54 | $41.55 | $40.99 | $41.07 | $41.07 | 13,263 |
| 2022-10-05 | $40.96 | $41.46 | $40.71 | $41.21 | $41.21 | 16,694 |
| 2022-10-04 | $40.61 | $41.42 | $40.61 | $41.41 | $41.41 | 19,709 |
| 2022-10-03 | $39.24 | $39.90 | $39.24 | $39.69 | $39.69 | 7,864 |
| 2022-09-30 | $39.04 | $39.79 | $38.86 | $38.86 | $38.86 | 23,065 |
| 2022-09-29 | $39.67 | $39.67 | $38.98 | $39.20 | $39.20 | 48,977 |
| 2022-09-28 | $39.33 | $40.43 | $39.33 | $40.31 | $40.31 | 8,591 |
| 2022-09-27 | $39.77 | $40.01 | $39.03 | $39.30 | $39.30 | 12,259 |
| 2022-09-26 | $39.48 | $40.18 | $39.23 | $39.27 | $39.27 | 30,138 |
| 2022-09-23 | $39.99 | $39.99 | $39.25 | $39.71 | $39.69 | 11,500 |
| 2022-09-22 | $41.18 | $41.18 | $40.37 | $40.52 | $40.50 | 20,404 |
| 2022-09-21 | $42.06 | $42.18 | $41.21 | $41.23 | $41.21 | 4,396 |
| 2022-09-20 | $42.13 | $42.28 | $41.74 | $41.86 | $41.86 | 9,134 |
| 2022-09-19 | $42.25 | $42.62 | $42.17 | $42.61 | $42.61 | 30,647 |
| 2022-09-16 | $42.55 | $42.55 | $42.25 | $42.46 | $42.46 | 3,212 |
| 2022-09-15 | $43.24 | $43.83 | $43.06 | $43.21 | $43.21 | 2,339 |
| 2022-09-14 | $43.23 | $43.54 | $43.16 | $43.54 | $43.54 | 4,369 |
| 2022-09-13 | $44.12 | $44.23 | $43.33 | $43.40 | $43.40 | 9,754 |
| 2022-09-12 | $45.12 | $45.48 | $45.12 | $45.44 | $45.44 | 8,882 |
| 2022-09-09 | $44.27 | $44.91 | $44.27 | $44.91 | $44.91 | 5,731 |
| 2022-09-08 | $43.03 | $43.82 | $42.94 | $43.81 | $43.81 | 10,639 |
| 2022-09-07 | $42.65 | $43.38 | $42.42 | $43.28 | $43.28 | 11,000 |
| 2022-09-06 | $42.86 | $42.86 | $42.22 | $42.40 | $42.40 | 5,690 |
| 2022-09-02 | $43.50 | $43.71 | $42.66 | $42.73 | $42.73 | 6,816 |
| 2022-09-01 | $43.04 | $43.35 | $42.51 | $43.35 | $43.35 | 10,710 |
| 2022-08-31 | $43.90 | $43.90 | $43.53 | $43.62 | $43.62 | 11,597 |
| 2022-08-30 | $44.28 | $44.28 | $43.53 | $43.63 | $43.63 | 2,523 |
| 2022-08-29 | $44.12 | $44.40 | $44.12 | $44.13 | $44.13 | 5,672 |
| 2022-08-26 | $46.16 | $46.16 | $44.53 | $44.53 | $44.53 | 3,704 |
| 2022-08-25 | $45.67 | $46.16 | $45.67 | $46.15 | $46.15 | 3,817 |
| 2022-08-24 | $44.96 | $45.60 | $44.95 | $45.36 | $45.36 | 14,906 |
| 2022-08-23 | $44.99 | $45.16 | $44.66 | $44.94 | $44.94 | 9,092 |
| 2022-08-22 | $45.46 | $45.46 | $44.92 | $45.05 | $45.05 | 4,654 |
| 2022-08-19 | $46.33 | $46.34 | $46.00 | $46.11 | $46.11 | 10,385 |
| 2022-08-18 | $47.28 | $47.38 | $47.01 | $47.26 | $47.26 | 7,813 |
| 2022-08-17 | $47.67 | $47.67 | $47.09 | $47.37 | $47.37 | 7,806 |
| 2022-08-16 | $48.18 | $48.49 | $47.95 | $48.26 | $48.26 | 5,798 |
| 2022-08-15 | $48.15 | $48.47 | $48.08 | $48.44 | $48.44 | 2,114 |
| 2022-08-12 | $47.79 | $48.30 | $47.79 | $48.30 | $48.30 | 2,408 |
| 2022-08-11 | $48.41 | $48.41 | $47.43 | $47.49 | $47.49 | 3,616 |
| 2022-08-10 | $47.20 | $47.71 | $47.17 | $47.68 | $47.68 | 28,625 |
| 2022-08-09 | $46.73 | $46.73 | $46.05 | $46.16 | $46.16 | 7,910 |
| 2022-08-08 | $47.18 | $47.69 | $47.04 | $47.11 | $47.11 | 4,780 |
| 2022-08-05 | $46.63 | $47.06 | $46.56 | $46.94 | $46.94 | 12,119 |
| 2022-08-04 | $46.86 | $47.19 | $46.81 | $47.17 | $47.17 | 5,026 |
| 2022-08-03 | $46.31 | $47.01 | $46.31 | $46.96 | $46.96 | 7,600 |
| 2022-08-02 | $45.33 | $46.17 | $45.33 | $45.77 | $45.77 | 12,412 |
| 2022-08-01 | $45.38 | $46.01 | $45.38 | $45.72 | $45.72 | 16,407 |
| 2022-07-29 | $45.37 | $45.80 | $45.21 | $45.70 | $45.70 | 19,307 |
| 2022-07-28 | $44.52 | $45.60 | $44.46 | $45.52 | $45.52 | 9,925 |
| 2022-07-27 | $44.15 | $45.21 | $44.15 | $44.98 | $44.98 | 8,039 |
| 2022-07-26 | $44.19 | $44.19 | $43.66 | $43.66 | $43.66 | 11,456 |
| 2022-07-25 | $44.38 | $44.47 | $44.24 | $44.47 | $44.47 | 2,952 |
| 2022-07-22 | $45.52 | $45.54 | $44.49 | $44.62 | $44.62 | 7,800 |
| 2022-07-21 | $45.02 | $45.56 | $44.82 | $45.56 | $45.56 | 19,955 |
| 2022-07-20 | $44.33 | $45.14 | $44.33 | $45.04 | $45.04 | 24,926 |
| 2022-07-19 | $43.90 | $44.35 | $43.90 | $44.29 | $44.29 | 108,828 |
| 2022-07-18 | $43.54 | $43.96 | $42.83 | $42.96 | $42.96 | 6,962 |
| 2022-07-15 | $42.58 | $43.02 | $42.58 | $43.02 | $43.02 | 9,147 |
| 2022-07-14 | $41.57 | $42.35 | $41.57 | $42.25 | $42.25 | 306,137 |
| 2022-07-13 | $42.84 | $42.84 | $42.57 | $42.63 | $42.63 | 6,884 |
| 2022-07-12 | $43.22 | $43.22 | $42.43 | $42.62 | $42.62 | 7,049 |
| 2022-07-11 | $43.12 | $43.14 | $42.89 | $42.89 | $42.89 | 13,390 |
| 2022-07-08 | $43.73 | $44.40 | $43.69 | $44.11 | $44.11 | 2,892 |
| 2022-07-07 | $43.25 | $44.16 | $43.25 | $44.12 | $44.12 | 6,385 |
| 2022-07-06 | $43.19 | $43.34 | $42.75 | $42.98 | $42.98 | 34,967 |
| 2022-07-05 | $41.76 | $43.16 | $41.76 | $43.16 | $43.16 | 8,246 |
| 2022-07-01 | $42.43 | $42.45 | $42.00 | $42.45 | $42.45 | 4,085 |
| 2022-06-30 | $41.67 | $42.49 | $41.39 | $42.08 | $42.08 | 16,388 |
| 2022-06-29 | $42.51 | $42.79 | $42.50 | $42.60 | $42.60 | 7,011 |
| 2022-06-28 | $44.07 | $44.07 | $42.96 | $42.96 | $42.96 | 95,895 |
| 2022-06-27 | $44.05 | $44.27 | $43.92 | $44.02 | $44.02 | 5,831 |
| 2022-06-24 | $43.93 | $44.30 | $43.83 | $44.30 | $44.30 | 6,919 |
| 2022-06-23 | $42.37 | $43.05 | $42.20 | $42.94 | $42.82 | 3,077 |
| 2022-06-22 | $42.15 | $42.58 | $42.11 | $42.17 | $42.05 | 4,868 |
| 2022-06-21 | $41.94 | $42.57 | $41.94 | $42.14 | $42.02 | 15,500 |
| 2022-06-17 | $41.06 | $41.48 | $40.80 | $41.32 | $41.21 | 4,337 |
| 2022-06-16 | $40.47 | $40.81 | $40.46 | $40.61 | $40.50 | 2,927 |
| 2022-06-15 | $41.73 | $42.82 | $41.73 | $42.44 | $42.32 | 118,651 |
| 2022-06-14 | $41.61 | $41.61 | $40.94 | $41.37 | $41.25 | 23,504 |
| 2022-06-13 | $42.17 | $42.21 | $41.15 | $41.26 | $41.14 | 19,158 |
| 2022-06-10 | $44.37 | $44.39 | $43.56 | $43.72 | $43.60 | 10,294 |
| 2022-06-09 | $46.26 | $46.27 | $45.05 | $45.06 | $44.93 | 5,127 |
| 2022-06-08 | $46.56 | $46.98 | $46.44 | $46.62 | $46.49 | 17,782 |
| 2022-06-07 | $45.80 | $46.75 | $45.80 | $46.75 | $46.62 | 45,384 |
| 2022-06-06 | $46.80 | $46.84 | $46.20 | $46.21 | $46.08 | 6,371 |
| 2022-06-03 | $46.36 | $46.51 | $45.88 | $45.97 | $45.84 | 18,080 |
| 2022-06-02 | $45.80 | $47.08 | $45.77 | $47.07 | $46.94 | 7,017 |
| 2022-06-01 | $46.56 | $46.71 | $45.29 | $45.65 | $45.52 | 36,791 |
| 2022-05-31 | $46.25 | $46.55 | $46.02 | $46.25 | $46.12 | 6,610 |
| 2022-05-27 | $45.60 | $46.52 | $45.60 | $46.52 | $46.39 | 6,311 |
| 2022-05-26 | $45.23 | $45.41 | $45.15 | $45.34 | $45.21 | 20,965 |
| 2022-05-25 | $43.18 | $43.97 | $43.18 | $43.89 | $43.77 | 7,642 |
| 2022-05-24 | $43.95 | $43.95 | $42.97 | $43.37 | $43.25 | 7,414 |
| 2022-05-23 | $44.31 | $44.62 | $43.99 | $44.57 | $44.44 | 9,786 |
| 2022-05-20 | $44.82 | $44.82 | $43.12 | $44.18 | $44.06 | 30,065 |
| 2022-05-19 | $43.60 | $44.52 | $43.59 | $44.15 | $44.03 | 5,910 |
| 2022-05-18 | $44.79 | $45.06 | $43.75 | $43.75 | $43.63 | 6,375 |
| 2022-05-17 | $45.03 | $45.37 | $44.59 | $45.37 | $45.24 | 9,730 |
| 2022-05-16 | $44.45 | $44.57 | $44.08 | $44.11 | $43.99 | 36,408 |
| 2022-05-13 | $43.56 | $44.71 | $43.56 | $44.57 | $44.44 | 17,026 |
| 2022-05-12 | $41.75 | $42.96 | $41.66 | $42.76 | $42.64 | 20,791 |
| 2022-05-11 | $43.39 | $44.00 | $42.30 | $42.33 | $42.21 | 32,841 |
| 2022-05-10 | $44.09 | $44.12 | $42.99 | $43.59 | $43.47 | 27,728 |
| 2022-05-09 | $44.77 | $44.83 | $43.17 | $43.30 | $43.18 | 41,961 |
| 2022-05-06 | $46.27 | $46.30 | $45.19 | $45.62 | $45.49 | 61,931 |
| 2022-05-05 | $48.29 | $48.29 | $46.20 | $46.67 | $46.54 | 43,837 |
| 2022-05-04 | $47.07 | $49.03 | $47.00 | $48.94 | $48.80 | 25,139 |
| 2022-05-03 | $47.77 | $48.14 | $47.60 | $47.80 | $47.67 | 24,299 |
| 2022-05-02 | $47.04 | $47.76 | $46.56 | $47.74 | $47.61 | 22,771 |
| 2022-04-29 | $48.64 | $48.64 | $47.09 | $47.14 | $47.01 | 7,226 |
| 2022-04-28 | $47.64 | $48.68 | $47.17 | $48.45 | $48.31 | 23,809 |
| 2022-04-27 | $47.80 | $48.00 | $47.19 | $47.33 | $47.20 | 8,331 |
| 2022-04-26 | $48.47 | $48.47 | $47.35 | $47.35 | $47.22 | 51,546 |
| 2022-04-25 | $48.13 | $49.17 | $48.13 | $49.09 | $48.95 | 76,025 |
| 2022-04-22 | $49.69 | $49.82 | $48.51 | $48.51 | $48.37 | 28,426 |
| 2022-04-21 | $51.24 | $51.27 | $49.68 | $49.75 | $49.61 | 40,574 |
| 2022-04-20 | $51.84 | $51.84 | $50.99 | $51.09 | $50.95 | 30,465 |
| 2022-04-19 | $50.62 | $51.77 | $50.62 | $51.66 | $51.52 | 14,770 |
| 2022-04-18 | $50.98 | $50.98 | $50.40 | $50.68 | $50.54 | 8,220 |
| 2022-04-14 | $51.71 | $51.71 | $51.12 | $51.13 | $50.98 | 6,461 |
| 2022-04-13 | $51.41 | $52.17 | $51.41 | $52.06 | $51.91 | 4,692 |
| 2022-04-12 | $52.03 | $52.28 | $51.01 | $51.17 | $51.03 | 7,337 |
| 2022-04-11 | $51.91 | $52.08 | $51.46 | $51.49 | $51.34 | 13,766 |
| 2022-04-08 | $52.67 | $52.89 | $52.25 | $52.35 | $52.20 | 6,508 |
| 2022-04-07 | $52.88 | $53.05 | $52.22 | $52.84 | $52.69 | 4,835 |
| 2022-04-06 | $53.40 | $53.45 | $52.67 | $52.98 | $52.83 | 22,230 |
| 2022-04-05 | $55.39 | $55.39 | $54.05 | $54.23 | $54.08 | 3,080 |
| 2022-04-04 | $54.74 | $55.60 | $54.74 | $55.60 | $55.44 | 5,981 |
| 2022-04-01 | $54.60 | $54.60 | $53.99 | $54.46 | $54.31 | 9,014 |
| 2022-03-31 | $54.92 | $54.92 | $54.02 | $54.02 | $53.86 | 19,746 |
| 2022-03-30 | $55.58 | $55.67 | $54.84 | $55.08 | $54.92 | 17,931 |
| 2022-03-29 | $55.35 | $56.02 | $55.31 | $55.83 | $55.67 | 8,077 |
| 2022-03-28 | $53.80 | $54.56 | $53.48 | $54.50 | $54.35 | 13,808 |
| 2022-03-25 | $53.90 | $53.90 | $53.41 | $53.74 | $53.59 | 7,151 |
| 2022-03-24 | $53.49 | $54.23 | $53.17 | $54.23 | $53.99 | 4,207 |
| 2022-03-23 | $53.87 | $54.36 | $53.43 | $53.43 | $53.20 | 27,807 |
| 2022-03-22 | $53.24 | $54.34 | $53.24 | $54.17 | $53.93 | 10,352 |
| 2022-03-21 | $53.50 | $53.53 | $52.65 | $52.94 | $52.71 | 5,908 |
| 2022-03-18 | $52.68 | $53.61 | $52.68 | $53.61 | $53.38 | 6,148 |
| 2022-03-17 | $50.93 | $52.28 | $50.93 | $52.28 | $52.05 | 10,729 |
| 2022-03-16 | $50.47 | $51.63 | $50.00 | $51.63 | $51.40 | 8,155 |
| 2022-03-15 | $47.85 | $48.86 | $47.85 | $48.79 | $48.58 | 12,252 |
| 2022-03-14 | $48.59 | $49.07 | $47.46 | $47.68 | $47.47 | 28,015 |
| 2022-03-11 | $50.44 | $50.44 | $48.73 | $48.73 | $48.52 | 11,460 |
| 2022-03-10 | $49.97 | $50.21 | $49.52 | $49.97 | $49.75 | 11,372 |
| 2022-03-09 | $50.50 | $50.95 | $50.50 | $50.84 | $50.62 | 12,743 |
| 2022-03-08 | $48.86 | $50.21 | $48.24 | $48.82 | $48.61 | 62,396 |
| 2022-03-07 | $50.48 | $50.48 | $48.76 | $48.76 | $48.55 | 21,761 |
| 2022-03-04 | $51.22 | $51.22 | $50.35 | $50.57 | $50.35 | 21,915 |
| 2022-03-03 | $52.65 | $52.69 | $51.74 | $51.90 | $51.67 | 23,726 |
| 2022-03-02 | $52.71 | $53.24 | $52.17 | $53.02 | $52.79 | 13,121 |
| 2022-03-01 | $53.37 | $53.37 | $52.13 | $52.58 | $52.35 | 14,175 |
| 2022-02-28 | $52.66 | $53.78 | $52.64 | $53.36 | $53.13 | 17,960 |
| 2022-02-25 | $52.48 | $53.23 | $52.22 | $53.17 | $52.94 | 38,086 |
| 2022-02-24 | $49.14 | $52.20 | $48.96 | $52.17 | $51.94 | 33,821 |
| 2022-02-23 | $52.37 | $52.37 | $50.81 | $50.85 | $50.63 | 15,577 |
| 2022-02-22 | $52.04 | $52.69 | $51.42 | $51.90 | $51.67 | 78,019 |
| 2022-02-18 | $53.44 | $53.44 | $52.62 | $52.73 | $52.50 | 35,833 |
| 2022-02-17 | $54.74 | $54.74 | $53.65 | $53.67 | $53.44 | 12,496 |
| 2022-02-16 | $54.86 | $55.22 | $54.62 | $55.11 | $54.87 | 16,445 |
| 2022-02-15 | $54.82 | $55.37 | $54.69 | $55.37 | $55.13 | 32,761 |
| 2022-02-14 | $53.86 | $54.36 | $53.44 | $53.69 | $53.46 | 99,090 |
| 2022-02-11 | $55.51 | $55.72 | $53.98 | $54.15 | $53.91 | 24,528 |
| 2022-02-10 | $55.53 | $56.68 | $55.30 | $55.54 | $55.30 | 122,445 |
| 2022-02-09 | $55.76 | $56.57 | $55.76 | $56.50 | $56.25 | 64,981 |
| 2022-02-08 | $54.38 | $55.25 | $54.19 | $55.05 | $54.81 | 16,558 |
| 2022-02-07 | $54.77 | $55.18 | $54.53 | $54.54 | $54.31 | 12,839 |
| 2022-02-04 | $54.02 | $55.16 | $53.83 | $54.79 | $54.55 | 12,953 |
| 2022-02-03 | $54.63 | $54.92 | $54.02 | $54.10 | $53.86 | 22,132 |
| 2022-02-02 | $56.40 | $56.40 | $55.33 | $55.92 | $55.68 | 37,961 |
| 2022-02-01 | $55.73 | $56.06 | $55.09 | $55.91 | $55.67 | 33,103 |
| 2022-01-31 | $53.59 | $55.47 | $53.59 | $55.47 | $55.23 | 18,197 |
| 2022-01-28 | $51.79 | $53.44 | $51.54 | $53.44 | $53.21 | 26,109 |
| 2022-01-27 | $53.31 | $53.50 | $52.06 | $52.18 | $51.95 | 16,583 |
| 2022-01-26 | $54.25 | $54.60 | $52.69 | $53.08 | $52.85 | 33,522 |
| 2022-01-25 | $53.39 | $54.13 | $52.83 | $53.36 | $53.13 | 23,114 |
| 2022-01-24 | $53.28 | $54.40 | $51.63 | $54.40 | $54.16 | 56,853 |
| 2022-01-21 | $55.64 | $55.67 | $54.43 | $54.44 | $54.20 | 24,032 |
| 2022-01-20 | $56.84 | $57.64 | $55.85 | $55.96 | $55.72 | 15,015 |
| 2022-01-19 | $57.07 | $57.37 | $56.32 | $56.37 | $56.12 | 21,391 |
| 2022-01-18 | $57.41 | $57.55 | $56.79 | $56.91 | $56.66 | 19,349 |
| 2022-01-14 | $57.83 | $58.25 | $57.55 | $58.16 | $57.90 | 11,343 |
| 2022-01-13 | $59.57 | $59.65 | $58.11 | $58.14 | $57.89 | 15,271 |
| 2022-01-12 | $59.78 | $60.09 | $59.31 | $59.50 | $59.24 | 6,745 |
| 2022-01-11 | $58.37 | $59.47 | $58.37 | $59.47 | $59.21 | 20,815 |
| 2022-01-10 | $57.99 | $58.49 | $57.03 | $58.48 | $58.22 | 21,416 |
| 2022-01-07 | $58.92 | $59.19 | $58.43 | $58.60 | $58.34 | 42,289 |
| 2022-01-06 | $58.66 | $59.18 | $58.16 | $58.85 | $58.59 | 30,655 |
| 2022-01-05 | $60.37 | $60.66 | $58.77 | $58.77 | $58.51 | 29,359 |
| 2022-01-04 | $61.38 | $61.38 | $60.15 | $60.63 | $60.37 | 37,659 |
| 2022-01-03 | $61.07 | $61.32 | $60.68 | $61.22 | $60.95 | 19,979 |
| 2021-12-31 | $61.22 | $61.22 | $60.75 | $60.75 | $60.48 | 7,570 |
| 2021-12-30 | $60.79 | $61.51 | $60.79 | $61.13 | $60.86 | 7,962 |
| 2021-12-29 | $60.83 | $60.83 | $60.49 | $60.69 | $60.42 | 25,469 |
| 2021-12-28 | $61.41 | $61.41 | $60.83 | $60.91 | $60.64 | 14,002 |
| 2021-12-27 | $61.14 | $61.44 | $61.14 | $61.43 | $61.16 | 9,386 |
| 2021-12-23 | $60.59 | $61.13 | $60.52 | $61.04 | $60.71 | 7,861 |
| 2021-12-22 | $59.89 | $60.44 | $59.88 | $60.44 | $60.11 | 8,402 |
| 2021-12-21 | $59.05 | $60.00 | $58.90 | $59.90 | $59.57 | 7,108 |
| 2021-12-20 | $58.55 | $58.64 | $58.13 | $58.45 | $58.13 | 20,935 |
| 2021-12-17 | $58.80 | $59.78 | $58.50 | $59.48 | $59.16 | 9,706 |
| 2021-12-16 | $60.64 | $60.64 | $59.08 | $59.33 | $59.01 | 24,436 |
| 2021-12-15 | $59.13 | $60.34 | $58.67 | $60.26 | $59.93 | 38,317 |
| 2021-12-14 | $59.11 | $59.33 | $58.93 | $59.28 | $58.96 | 9,974 |
| 2021-12-13 | $60.41 | $60.50 | $59.77 | $59.77 | $59.44 | 14,988 |
| 2021-12-10 | $60.79 | $60.98 | $60.20 | $60.49 | $60.16 | 50,339 |
| 2021-12-09 | $61.43 | $61.43 | $60.62 | $60.66 | $60.33 | 14,849 |
| 2021-12-08 | $61.13 | $61.64 | $60.99 | $61.51 | $61.17 | 7,067 |
| 2021-12-07 | $61.04 | $61.29 | $60.89 | $61.04 | $60.71 | 16,097 |
| 2021-12-06 | $58.85 | $59.45 | $58.56 | $59.36 | $59.04 | 19,670 |
| 2021-12-03 | $60.39 | $60.39 | $58.36 | $58.87 | $58.55 | 34,972 |
| 2021-12-02 | $60.13 | $60.36 | $59.98 | $60.18 | $59.85 | 23,354 |
| 2021-12-01 | $61.75 | $61.83 | $59.87 | $59.87 | $59.55 | 7,882 |
| 2021-11-30 | $61.63 | $61.95 | $60.63 | $61.00 | $60.67 | 12,518 |
| 2021-11-29 | $62.11 | $62.80 | $61.60 | $62.03 | $61.69 | 13,747 |
| 2021-11-26 | $61.75 | $61.95 | $61.27 | $61.54 | $61.20 | 7,300 |
| 2021-11-24 | $61.80 | $62.73 | $61.65 | $62.60 | $62.26 | 15,374 |
| 2021-11-23 | $62.59 | $62.86 | $61.71 | $62.29 | $61.95 | 9,813 |
| 2021-11-22 | $63.88 | $63.96 | $62.82 | $62.88 | $62.54 | 13,579 |
| 2021-11-19 | $63.90 | $63.90 | $63.66 | $63.71 | $63.36 | 3,281 |
| 2021-11-18 | $64.18 | $64.18 | $63.40 | $63.72 | $63.37 | 5,109 |
| 2021-11-17 | $64.33 | $64.42 | $63.97 | $64.09 | $63.74 | 6,562 |
| 2021-11-16 | $64.26 | $64.56 | $64.20 | $64.54 | $64.19 | 5,713 |
| 2021-11-15 | $64.58 | $64.64 | $64.11 | $64.20 | $63.85 | 6,272 |
| 2021-11-12 | $64.09 | $64.49 | $63.98 | $64.39 | $64.04 | 10,652 |
| 2021-11-11 | $64.03 | $64.12 | $63.84 | $63.84 | $63.49 | 34,251 |
| 2021-11-10 | $64.12 | $64.42 | $63.33 | $63.55 | $63.21 | 9,351 |
| 2021-11-09 | $64.76 | $64.76 | $64.32 | $64.39 | $64.04 | 8,008 |
| 2021-11-08 | $64.80 | $65.07 | $64.80 | $64.95 | $64.59 | 4,470 |
| 2021-11-05 | $64.95 | $64.95 | $64.46 | $64.64 | $64.28 | 4,583 |
| 2021-11-04 | $64.71 | $64.98 | $64.55 | $64.86 | $64.51 | 17,118 |
| 2021-11-03 | $63.96 | $64.50 | $63.88 | $64.50 | $64.15 | 8,236 |
| 2021-11-02 | $63.73 | $63.81 | $63.57 | $63.73 | $63.38 | 41,728 |
| 2021-11-01 | $63.21 | $63.86 | $63.21 | $63.86 | $63.51 | 5,975 |
| 2021-10-29 | $62.64 | $63.08 | $62.64 | $63.08 | $62.73 | 4,573 |
| 2021-10-28 | $62.35 | $62.96 | $62.35 | $62.96 | $62.61 | 15,778 |
| 2021-10-27 | $62.70 | $62.86 | $62.05 | $62.05 | $61.71 | 19,155 |
| 2021-10-26 | $63.19 | $63.42 | $62.59 | $62.65 | $62.31 | 10,370 |
| 2021-10-25 | $62.23 | $62.98 | $62.23 | $62.84 | $62.50 | 5,258 |
| 2021-10-22 | $62.53 | $62.72 | $62.09 | $62.34 | $61.99 | 4,572 |
| 2021-10-21 | $62.37 | $62.81 | $62.37 | $62.71 | $62.37 | 10,927 |
| 2021-10-20 | $62.68 | $62.74 | $62.52 | $62.55 | $62.21 | 12,606 |
| 2021-10-19 | $62.05 | $62.54 | $62.05 | $62.45 | $62.11 | 24,380 |
| 2021-10-18 | $61.23 | $61.72 | $61.23 | $61.71 | $61.37 | 35,115 |
| 2021-10-15 | $61.45 | $61.51 | $61.40 | $61.42 | $61.08 | 12,028 |
| 2021-10-14 | $60.95 | $61.04 | $60.95 | $61.04 | $60.70 | 4,122 |
| 2021-10-13 | $59.95 | $60.33 | $59.90 | $60.29 | $59.96 | 9,109 |
| 2021-10-12 | $59.69 | $59.94 | $59.62 | $59.76 | $59.43 | 27,349 |
| 2021-10-11 | $59.98 | $60.37 | $59.65 | $59.65 | $59.32 | 3,464 |
| 2021-10-08 | $60.36 | $60.36 | $59.98 | $59.98 | $59.66 | 4,447 |
| 2021-10-07 | $60.33 | $60.65 | $60.24 | $60.24 | $59.91 | 5,227 |
| 2021-10-06 | $58.42 | $59.29 | $58.39 | $59.21 | $58.88 | 11,092 |
| 2021-10-05 | $59.19 | $59.40 | $59.16 | $59.17 | $58.85 | 4,646 |
| 2021-10-04 | $59.53 | $59.53 | $58.29 | $58.61 | $58.29 | 20,317 |
| 2021-10-01 | $59.78 | $59.94 | $59.00 | $59.93 | $59.60 | 20,167 |
| 2021-09-30 | $59.86 | $60.13 | $59.60 | $59.60 | $59.27 | 11,648 |
| 2021-09-29 | $60.33 | $60.33 | $59.64 | $59.65 | $59.32 | 7,576 |
| 2021-09-28 | $61.02 | $61.02 | $59.92 | $60.03 | $59.70 | 15,376 |
| 2021-09-27 | $61.56 | $61.68 | $61.24 | $61.54 | $61.20 | 5,619 |
| 2021-09-24 | $61.72 | $61.94 | $61.61 | $61.84 | $61.50 | 12,597 |
| 2021-09-23 | $61.92 | $62.48 | $61.84 | $62.44 | $61.91 | 10,628 |
| 2021-09-22 | $61.06 | $61.89 | $61.06 | $61.57 | $61.05 | 24,646 |
| 2021-09-21 | $61.33 | $61.37 | $60.79 | $60.99 | $60.48 | 24,126 |
| 2021-09-20 | $61.00 | $61.25 | $60.14 | $60.81 | $60.30 | 132,836 |
| 2021-09-17 | $62.55 | $62.55 | $62.11 | $62.30 | $61.78 | 6,343 |
| 2021-09-16 | $62.27 | $62.60 | $62.08 | $62.56 | $62.03 | 30,588 |
| 2021-09-15 | $62.23 | $62.51 | $61.99 | $62.51 | $61.99 | 5,532 |
| 2021-09-14 | $62.70 | $62.70 | $62.04 | $62.25 | $61.72 | 12,444 |
| 2021-09-13 | $63.03 | $63.03 | $62.28 | $62.58 | $62.05 | 7,376 |
| 2021-09-10 | $63.64 | $63.64 | $62.69 | $62.81 | $62.28 | 6,691 |
| 2021-09-09 | $63.51 | $63.51 | $63.25 | $63.25 | $62.72 | 2,632 |
| 2021-09-08 | $63.81 | $63.81 | $63.05 | $63.25 | $62.72 | 20,802 |
| 2021-09-07 | $64.13 | $64.16 | $63.94 | $64.07 | $63.53 | 5,361 |
| 2021-09-03 | $63.72 | $64.02 | $63.72 | $64.01 | $63.47 | 8,703 |
| 2021-09-02 | $64.01 | $64.04 | $63.49 | $63.81 | $63.28 | 13,922 |
| 2021-09-01 | $63.53 | $63.93 | $63.47 | $63.74 | $63.20 | 11,796 |
| 2021-08-31 | $63.21 | $63.36 | $63.11 | $63.34 | $62.81 | 8,106 |
| 2021-08-30 | $62.91 | $63.23 | $62.72 | $63.11 | $62.58 | 18,488 |
| 2021-08-27 | $62.23 | $62.85 | $62.23 | $62.76 | $62.23 | 39,197 |
| 2021-08-26 | $62.49 | $62.53 | $62.18 | $62.25 | $61.72 | 28,788 |
| 2021-08-25 | $62.57 | $62.72 | $62.33 | $62.71 | $62.18 | 23,464 |
| 2021-08-24 | $62.05 | $62.60 | $62.05 | $62.50 | $61.97 | 31,054 |
| 2021-08-23 | $60.85 | $61.76 | $60.85 | $61.72 | $61.20 | 15,720 |
| 2021-08-20 | $60.04 | $60.61 | $60.04 | $60.61 | $60.10 | 29,544 |
| 2021-08-19 | $59.75 | $60.33 | $59.75 | $59.96 | $59.46 | 7,062 |
| 2021-08-18 | $60.77 | $61.06 | $60.45 | $60.45 | $59.94 | 6,295 |
| 2021-08-17 | $60.92 | $60.92 | $60.36 | $60.76 | $60.25 | 8,397 |
| 2021-08-16 | $61.47 | $61.47 | $60.89 | $61.40 | $60.88 | 8,456 |
| 2021-08-13 | $61.96 | $61.98 | $61.82 | $61.83 | $61.31 | 4,028 |
| 2021-08-12 | $61.75 | $62.06 | $61.75 | $62.01 | $61.49 | 24,325 |
| 2021-08-11 | $62.37 | $62.37 | $61.65 | $61.88 | $61.36 | 7,915 |
| 2021-08-10 | $62.50 | $62.53 | $62.04 | $62.04 | $61.52 | 5,509 |
| 2021-08-09 | $62.18 | $62.47 | $62.18 | $62.37 | $61.84 | 28,792 |
| 2021-08-06 | $62.23 | $62.23 | $61.99 | $62.02 | $61.50 | 4,123 |
| 2021-08-05 | $61.97 | $62.40 | $61.97 | $62.38 | $61.86 | 5,000 |
| 2021-08-04 | $61.60 | $61.95 | $61.60 | $61.87 | $61.34 | 3,997 |
| 2021-08-03 | $61.52 | $61.60 | $60.91 | $61.60 | $61.08 | 7,137 |
| 2021-08-02 | $61.64 | $61.78 | $61.50 | $61.50 | $60.98 | 3,305 |
| 2021-07-30 | $61.07 | $61.46 | $61.07 | $61.27 | $60.76 | 2,724 |
| 2021-07-29 | $61.58 | $61.87 | $61.51 | $61.51 | $60.99 | 11,583 |
| 2021-07-28 | $60.71 | $61.49 | $60.71 | $61.49 | $60.97 | 4,191 |
| 2021-07-27 | $60.89 | $60.89 | $59.86 | $60.50 | $59.99 | 22,647 |
| 2021-07-26 | $61.26 | $61.50 | $61.01 | $61.19 | $60.68 | 19,768 |
| 2021-07-23 | $61.32 | $61.66 | $61.26 | $61.60 | $61.08 | 4,506 |
| 2021-07-22 | $61.28 | $61.41 | $61.28 | $61.40 | $60.88 | 5,264 |
| 2021-07-21 | $60.65 | $61.36 | $60.65 | $61.36 | $60.84 | 5,147 |
| 2021-07-20 | $59.84 | $60.78 | $59.84 | $60.67 | $60.16 | 88,480 |
| 2021-07-19 | $59.40 | $59.68 | $59.15 | $59.67 | $59.17 | 13,043 |
| 2021-07-16 | $60.87 | $60.87 | $60.12 | $60.29 | $59.78 | 8,868 |
| 2021-07-15 | $60.90 | $60.90 | $60.36 | $60.68 | $60.17 | 11,368 |
| 2021-07-14 | $61.88 | $61.88 | $61.17 | $61.17 | $60.65 | 7,492 |
| 2021-07-13 | $61.60 | $62.06 | $61.60 | $61.61 | $61.09 | 8,453 |
| 2021-07-12 | $61.92 | $61.92 | $61.71 | $61.78 | $61.26 | 2,130 |
| 2021-07-09 | $61.13 | $61.75 | $61.13 | $61.68 | $61.16 | 5,399 |
| 2021-07-08 | $60.46 | $61.09 | $59.88 | $60.94 | $60.43 | 8,295 |
| 2021-07-07 | $61.44 | $61.76 | $61.44 | $61.65 | $61.13 | 6,625 |
| 2021-07-06 | $62.11 | $62.11 | $61.56 | $62.05 | $61.53 | 12,941 |
| 2021-07-02 | $62.33 | $62.33 | $62.04 | $62.17 | $61.65 | 5,271 |
| 2021-07-01 | $62.14 | $62.14 | $61.87 | $62.05 | $61.53 | 7,370 |
| 2021-06-30 | $62.16 | $62.32 | $62.13 | $62.21 | $61.69 | 18,536 |
| 2021-06-29 | $62.28 | $62.50 | $62.20 | $62.50 | $61.97 | 6,549 |
| 2021-06-28 | $62.19 | $62.41 | $62.04 | $62.41 | $61.88 | 13,030 |
| 2021-06-25 | $61.75 | $61.91 | $61.68 | $61.85 | $61.33 | 18,267 |
| 2021-06-24 | $61.37 | $61.70 | $61.37 | $61.58 | $61.06 | 12,769 |
| 2021-06-23 | $60.94 | $61.30 | $60.94 | $61.08 | $60.46 | 6,554 |
| 2021-06-22 | $60.33 | $60.99 | $60.33 | $60.87 | $60.25 | 4,101 |
| 2021-06-21 | $59.70 | $60.56 | $59.70 | $60.45 | $59.84 | 3,786 |
| 2021-06-18 | $60.23 | $60.60 | $60.15 | $60.27 | $59.66 | 12,184 |
| 2021-06-17 | $60.43 | $60.90 | $60.34 | $60.82 | $60.20 | 8,375 |
| 2021-06-16 | $60.64 | $60.64 | $59.84 | $60.27 | $59.66 | 5,379 |
| 2021-06-15 | $61.11 | $61.11 | $60.43 | $60.56 | $59.95 | 9,521 |
| 2021-06-14 | $60.85 | $61.11 | $60.82 | $61.05 | $60.43 | 12,721 |
| 2021-06-11 | $60.50 | $60.74 | $60.43 | $60.74 | $60.12 | 9,734 |
| 2021-06-10 | $60.26 | $60.58 | $60.11 | $60.58 | $59.97 | 14,537 |
| 2021-06-09 | $60.38 | $60.56 | $60.14 | $60.20 | $59.59 | 12,976 |
| 2021-06-08 | $60.25 | $60.27 | $59.93 | $60.25 | $59.64 | 12,909 |
| 2021-06-07 | $59.73 | $60.22 | $59.66 | $60.17 | $59.56 | 12,441 |
| 2021-06-04 | $59.55 | $59.84 | $59.55 | $59.84 | $59.23 | 12,179 |
| 2021-06-03 | $59.15 | $59.33 | $58.91 | $59.08 | $58.48 | 12,281 |
| 2021-06-02 | $59.41 | $59.70 | $59.40 | $59.70 | $59.10 | 5,923 |
| 2021-06-01 | $59.72 | $59.75 | $59.27 | $59.48 | $58.88 | 14,858 |
| 2021-05-28 | $59.31 | $59.68 | $59.21 | $59.27 | $58.67 | 11,546 |
| 2021-05-27 | $59.03 | $59.23 | $58.86 | $59.22 | $58.63 | 50,912 |
| 2021-05-26 | $58.87 | $59.07 | $58.86 | $59.01 | $58.41 | 70,208 |
| 2021-05-25 | $58.69 | $58.73 | $58.48 | $58.59 | $58.00 | 46,878 |
| 2021-05-24 | $58.27 | $58.61 | $58.18 | $58.44 | $57.85 | 12,280 |
| 2021-05-21 | $58.15 | $58.15 | $57.68 | $57.68 | $57.10 | 6,714 |
| 2021-05-20 | $57.16 | $58.10 | $57.16 | $57.93 | $57.34 | 8,480 |
| 2021-05-19 | $56.11 | $57.02 | $56.02 | $57.02 | $56.44 | 12,538 |
| 2021-05-18 | $57.09 | $57.70 | $57.08 | $57.13 | $56.55 | 17,529 |
| 2021-05-17 | $56.79 | $57.06 | $56.56 | $57.06 | $56.48 | 16,381 |
| 2021-05-14 | $56.27 | $57.13 | $56.23 | $57.10 | $56.52 | 44,814 |
| 2021-05-13 | $55.89 | $56.40 | $55.39 | $55.91 | $55.34 | 31,397 |
| 2021-05-12 | $56.57 | $56.89 | $55.67 | $55.82 | $55.26 | 18,579 |
| 2021-05-11 | $56.17 | $57.21 | $56.17 | $57.02 | $56.44 | 43,994 |
| 2021-05-10 | $58.60 | $58.60 | $57.37 | $57.37 | $56.79 | 16,299 |
| 2021-05-07 | $58.31 | $58.94 | $58.31 | $58.53 | $57.94 | 7,332 |
| 2021-05-06 | $57.90 | $58.08 | $57.32 | $58.08 | $57.49 | 76,830 |
| 2021-05-05 | $58.44 | $58.50 | $58.02 | $58.07 | $57.48 | 3,354 |
| 2021-05-04 | $58.91 | $58.91 | $57.61 | $58.17 | $57.58 | 21,331 |
| 2021-05-03 | $59.71 | $59.78 | $59.28 | $59.36 | $58.76 | 43,266 |
| 2021-04-30 | $59.73 | $59.97 | $59.43 | $59.50 | $58.90 | 13,297 |
| 2021-04-29 | $60.64 | $60.64 | $59.57 | $60.14 | $59.53 | 15,101 |
| 2021-04-28 | $60.41 | $60.46 | $59.82 | $60.24 | $59.63 | 9,507 |
| 2021-04-27 | $60.62 | $60.62 | $60.17 | $60.42 | $59.81 | 32,418 |
| 2021-04-26 | $60.12 | $60.63 | $60.12 | $60.43 | $59.82 | 8,817 |
| 2021-04-23 | $59.41 | $60.25 | $59.41 | $60.00 | $59.39 | 12,653 |
| 2021-04-22 | $59.53 | $60.09 | $59.09 | $59.17 | $58.57 | 37,916 |
| 2021-04-21 | $58.50 | $59.55 | $58.50 | $59.44 | $58.84 | 21,734 |
| 2021-04-20 | $59.21 | $59.30 | $58.48 | $58.81 | $58.22 | 20,172 |
| 2021-04-19 | $59.68 | $59.93 | $59.13 | $59.39 | $58.79 | 11,295 |
| 2021-04-16 | $60.14 | $60.14 | $59.80 | $60.01 | $59.41 | 11,642 |
| 2021-04-15 | $59.54 | $59.99 | $59.19 | $59.90 | $59.29 | 19,839 |
| 2021-04-14 | $59.68 | $60.03 | $59.27 | $59.27 | $58.67 | 13,661 |
| 2021-04-13 | $59.01 | $59.71 | $59.01 | $59.58 | $58.98 | 14,558 |
| 2021-04-12 | $59.11 | $59.16 | $58.87 | $59.07 | $58.47 | 23,920 |
| 2021-04-09 | $59.03 | $59.24 | $58.93 | $59.18 | $58.58 | 20,845 |
| 2021-04-08 | $58.78 | $59.19 | $58.78 | $58.97 | $58.37 | 22,045 |
| 2021-04-07 | $58.59 | $58.79 | $58.19 | $58.28 | $57.69 | 35,469 |
| 2021-04-06 | $58.67 | $59.10 | $58.67 | $58.89 | $58.29 | 280,909 |
| 2021-04-05 | $58.41 | $58.90 | $58.41 | $58.73 | $58.14 | 25,807 |
| 2021-04-01 | $57.74 | $58.21 | $57.72 | $58.09 | $57.50 | 16,288 |
| 2021-03-31 | $56.63 | $57.39 | $56.63 | $57.20 | $56.62 | 8,529 |
| 2021-03-30 | $55.96 | $56.67 | $55.96 | $56.45 | $55.88 | 21,648 |
| 2021-03-29 | $56.51 | $56.60 | $56.11 | $56.36 | $55.79 | 30,172 |
| 2021-03-26 | $55.98 | $56.79 | $55.64 | $56.76 | $56.19 | 50,723 |
| 2021-03-25 | $55.37 | $56.13 | $55.07 | $55.99 | $55.42 | 29,179 |
| 2021-03-24 | $57.35 | $57.35 | $56.00 | $56.00 | $55.39 | 15,669 |
| 2021-03-23 | $58.00 | $58.00 | $57.11 | $57.29 | $56.66 | 20,484 |
| 2021-03-22 | $57.83 | $58.53 | $57.83 | $58.25 | $57.61 | 34,115 |
| 2021-03-19 | $57.48 | $57.99 | $57.20 | $57.86 | $57.23 | 15,298 |
| 2021-03-18 | $58.30 | $58.56 | $57.46 | $57.54 | $56.91 | 17,610 |
| 2021-03-17 | $58.09 | $59.09 | $57.90 | $58.88 | $58.23 | 28,459 |
| 2021-03-16 | $58.93 | $59.14 | $58.36 | $58.59 | $57.95 | 12,037 |
| 2021-03-15 | $58.32 | $58.84 | $58.20 | $58.84 | $58.19 | 13,718 |
| 2021-03-12 | $57.86 | $58.36 | $57.59 | $58.33 | $57.69 | 15,717 |
| 2021-03-11 | $57.73 | $58.68 | $57.73 | $58.59 | $57.95 | 17,600 |
| 2021-03-10 | $57.59 | $57.85 | $56.89 | $57.14 | $56.51 | 27,372 |
| 2021-03-09 | $56.05 | $57.32 | $56.05 | $57.08 | $56.45 | 29,542 |
| 2021-03-08 | $56.20 | $56.50 | $55.00 | $55.00 | $54.40 | 32,813 |
| 2021-03-05 | $56.28 | $56.47 | $54.14 | $56.36 | $55.74 | 74,286 |
| 2021-03-04 | $56.96 | $57.49 | $55.11 | $55.86 | $55.25 | 75,283 |
| 2021-03-03 | $58.69 | $58.69 | $57.35 | $57.52 | $56.89 | 236,085 |
| 2021-03-02 | $59.56 | $59.56 | $58.72 | $58.72 | $58.08 | 27,261 |
| 2021-03-01 | $58.84 | $59.67 | $58.84 | $59.51 | $58.86 | 61,898 |
| 2021-02-26 | $58.14 | $58.65 | $57.38 | $58.05 | $57.41 | 35,016 |
| 2021-02-25 | $59.87 | $60.08 | $57.90 | $58.09 | $57.45 | 51,494 |
| 2021-02-24 | $59.14 | $60.02 | $58.88 | $60.00 | $59.34 | 25,664 |
| 2021-02-23 | $59.13 | $59.83 | $57.75 | $59.67 | $59.02 | 104,194 |
| 2021-02-22 | $60.75 | $60.90 | $60.13 | $60.13 | $59.47 | 23,525 |
| 2021-02-19 | $61.50 | $62.00 | $61.33 | $61.54 | $60.87 | 26,024 |
| 2021-02-18 | $61.29 | $61.43 | $60.59 | $61.16 | $60.49 | 40,390 |
| 2021-02-17 | $62.02 | $62.02 | $61.21 | $61.83 | $61.15 | 55,697 |
| 2021-02-16 | $62.97 | $62.97 | $62.18 | $62.44 | $61.76 | 49,863 |
| 2021-02-12 | $61.84 | $62.58 | $61.84 | $62.55 | $61.86 | 41,195 |
| 2021-02-11 | $61.98 | $62.26 | $61.61 | $62.00 | $61.32 | 33,920 |
| 2021-02-10 | $62.05 | $62.31 | $61.32 | $61.63 | $60.95 | 32,641 |
| 2021-02-09 | $61.23 | $61.87 | $61.23 | $61.70 | $61.02 | 73,135 |
| 2021-02-08 | $60.91 | $61.38 | $60.91 | $61.26 | $60.59 | 61,679 |
| 2021-02-05 | $60.35 | $60.65 | $60.31 | $60.64 | $59.98 | 15,446 |
| 2021-02-04 | $59.67 | $61.44 | $59.67 | $60.09 | $59.43 | 56,306 |
| 2021-02-03 | $59.48 | $59.75 | $59.29 | $59.55 | $58.90 | 30,151 |
| 2021-02-02 | $59.16 | $59.49 | $59.04 | $59.36 | $58.71 | 21,234 |
| 2021-02-01 | $57.72 | $58.58 | $57.58 | $58.52 | $57.88 | 21,844 |
| 2021-01-29 | $57.86 | $58.00 | $56.70 | $57.16 | $56.53 | 29,775 |
| 2021-01-28 | $57.89 | $58.66 | $57.89 | $58.21 | $57.57 | 19,814 |
| 2021-01-27 | $58.37 | $58.83 | $57.73 | $58.00 | $57.36 | 473,525 |
| 2021-01-26 | $59.68 | $59.71 | $59.18 | $59.30 | $58.65 | 29,678 |
| 2021-01-25 | $59.79 | $59.88 | $58.38 | $59.48 | $58.83 | 42,180 |
| 2021-01-22 | $58.87 | $59.41 | $58.79 | $59.39 | $58.74 | 23,814 |
| 2021-01-21 | $59.21 | $59.35 | $58.93 | $59.34 | $58.69 | 12,269 |
| 2021-01-20 | $58.91 | $59.27 | $58.50 | $59.15 | $58.50 | 55,330 |
| 2021-01-19 | $57.68 | $58.31 | $57.68 | $58.25 | $57.61 | 15,470 |
| 2021-01-15 | $57.43 | $57.66 | $56.83 | $57.08 | $56.46 | 9,941 |
| 2021-01-14 | $57.56 | $58.10 | $57.56 | $57.76 | $57.13 | 24,534 |
| 2021-01-13 | $57.29 | $57.61 | $57.20 | $57.44 | $56.81 | 24,282 |
| 2021-01-12 | $57.10 | $57.45 | $56.92 | $57.37 | $56.74 | 19,039 |
| 2021-01-11 | $56.87 | $57.33 | $56.71 | $57.04 | $56.41 | 19,715 |
| 2021-01-08 | $57.00 | $57.46 | $56.82 | $57.46 | $56.83 | 29,804 |
| 2021-01-07 | $55.87 | $56.93 | $55.87 | $56.88 | $56.26 | 127,937 |
| 2021-01-06 | $55.17 | $56.22 | $55.12 | $55.52 | $54.91 | 11,388 |
| 2021-01-05 | $54.73 | $55.52 | $54.73 | $55.51 | $54.90 | 20,118 |
| 2021-01-04 | $55.69 | $55.69 | $54.14 | $54.83 | $54.23 | 51,253 |
| 2020-12-31 | $55.40 | $55.40 | $55.01 | $55.40 | $54.79 | 17,116 |
| 2020-12-30 | $55.18 | $55.50 | $55.18 | $55.38 | $54.77 | 13,742 |
| 2020-12-29 | $55.18 | $55.23 | $54.70 | $54.85 | $54.25 | 59,372 |
| 2020-12-28 | $55.09 | $55.16 | $55.00 | $55.05 | $54.45 | 26,568 |
| 2020-12-24 | $55.13 | $55.13 | $54.81 | $54.94 | $54.33 | 7,550 |
| 2020-12-23 | $55.41 | $55.47 | $55.18 | $55.25 | $54.60 | 19,211 |
| 2020-12-22 | $54.83 | $55.23 | $54.80 | $55.22 | $54.57 | 23,549 |
| 2020-12-21 | $54.10 | $54.93 | $54.08 | $54.83 | $54.19 | 17,449 |
| 2020-12-18 | $55.05 | $56.70 | $54.77 | $54.97 | $54.33 | 25,068 |
| 2020-12-17 | $54.71 | $54.88 | $54.60 | $54.88 | $54.24 | 11,537 |
| 2020-12-16 | $54.07 | $54.47 | $54.07 | $54.35 | $53.71 | 9,738 |
| 2020-12-15 | $53.68 | $54.15 | $53.63 | $54.15 | $53.52 | 9,531 |
| 2020-12-14 | $53.78 | $53.96 | $53.46 | $53.46 | $52.84 | 24,736 |
| 2020-12-11 | $53.30 | $53.58 | $53.00 | $53.48 | $52.86 | 13,629 |
| 2020-12-10 | $53.00 | $53.77 | $52.75 | $53.69 | $53.06 | 23,789 |
| 2020-12-09 | $53.99 | $54.02 | $53.01 | $53.32 | $52.70 | 32,469 |
| 2020-12-08 | $53.52 | $53.97 | $53.35 | $53.86 | $53.23 | 22,749 |
| 2020-12-07 | $53.40 | $53.62 | $53.40 | $53.52 | $52.89 | 9,843 |
| 2020-12-04 | $52.99 | $53.46 | $52.99 | $53.41 | $52.79 | 11,175 |
| 2020-12-03 | $52.75 | $53.23 | $52.75 | $52.97 | $52.35 | 33,653 |
| 2020-12-02 | $52.36 | $52.78 | $52.09 | $52.67 | $52.06 | 16,229 |
| 2020-12-01 | $52.81 | $52.93 | $52.65 | $52.75 | $52.13 | 29,666 |
| 2020-11-30 | $52.48 | $52.48 | $51.93 | $52.26 | $51.65 | 16,263 |
| 2020-11-27 | $52.29 | $52.59 | $52.18 | $52.55 | $51.94 | 15,923 |
| 2020-11-25 | $51.58 | $51.95 | $51.58 | $51.90 | $51.29 | 11,692 |
| 2020-11-24 | $51.72 | $51.91 | $51.31 | $51.89 | $51.28 | 16,756 |
| 2020-11-23 | $51.33 | $51.60 | $50.93 | $51.31 | $50.71 | 63,796 |
| 2020-11-20 | $50.75 | $51.15 | $50.70 | $51.00 | $50.40 | 21,760 |
| 2020-11-19 | $50.18 | $50.85 | $50.14 | $50.83 | $50.24 | 19,227 |
| 2020-11-18 | $50.82 | $50.83 | $50.19 | $50.19 | $49.60 | 15,272 |
| 2020-11-17 | $50.41 | $50.81 | $50.35 | $50.65 | $50.06 | 37,413 |
| 2020-11-16 | $50.50 | $50.72 | $50.35 | $50.55 | $49.96 | 50,366 |
| 2020-11-13 | $50.06 | $50.29 | $50.00 | $50.29 | $49.70 | 47,480 |
| 2020-11-12 | $49.93 | $50.14 | $49.45 | $49.56 | $48.98 | 14,181 |
| 2020-11-11 | $49.11 | $49.99 | $49.11 | $49.99 | $49.41 | 18,661 |
| 2020-11-10 | $50.01 | $50.01 | $48.97 | $49.37 | $48.79 | 10,239 |
| 2020-11-09 | $51.30 | $51.30 | $50.48 | $50.48 | $49.89 | 1,318 |
Goldman Sachs Innovate Equity ETF (GINN) News Headlines
Recent Goldman Sachs Innovate Equity ETF (GINN) News
Similar Companies to Goldman Sachs Innovate Equity ETF (GINN) 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 | -- | -- | -- |