GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN) Exchange: NYSE ARCA
Data as of Sept. 18, 2025
$77.92 ($0.21) 0.28%
GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF - Daily Information
Click for more stock information on GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF .| Daily Information | Data |
|---|---|
| Date | Sept. 18, 2025 |
| Open | $77.12 |
| Previous Close | $77.92 |
| High | $77.95 |
| Low | $77.12 |
| Adjusted Open | $77.12 |
| Previous Adjusted Close | $77.92 |
| Adjusted High | $77.95 |
| Adjusted Low | $77.12 |
Invest in GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN)
Historical Stock Data for GOLDMAN SACHS MOTIF MANUFACTURING REVOLUTION ETF (GMAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-11-06 | $77.12 | $77.95 | $77.12 | $77.92 | $77.92 | 1,663 |
| 2020-11-05 | $77.11 | $77.71 | $77.11 | $77.71 | $77.71 | 877 |
| 2020-11-04 | $75.15 | $75.72 | $74.91 | $75.72 | $75.72 | 706 |
| 2020-11-03 | $73.64 | $73.74 | $73.53 | $73.74 | $73.74 | 2,197 |
| 2020-11-02 | $72.06 | $72.13 | $72.06 | $72.13 | $72.13 | 369 |
| 2020-10-30 | $72.35 | $72.35 | $71.09 | $71.38 | $71.38 | 21,189 |
| 2020-10-29 | $72.25 | $73.27 | $72.25 | $73.27 | $73.27 | 3,570 |
| 2020-10-28 | $72.95 | $72.95 | $72.03 | $72.03 | $72.00 | 5,792 |
| 2020-10-27 | $74.04 | $74.04 | $74.04 | $74.04 | $74.01 | 277 |
| 2020-10-26 | $74.25 | $74.26 | $73.28 | $73.93 | $73.90 | 1,900 |
| 2020-10-23 | $75.07 | $75.47 | $74.93 | $75.47 | $75.43 | 996 |
| 2020-10-22 | $75.46 | $75.58 | $75.46 | $75.58 | $75.54 | 887 |
| 2020-10-21 | $75.92 | $75.92 | $74.84 | $74.84 | $74.80 | 2,721 |
| 2020-10-20 | $76.06 | $76.06 | $75.79 | $75.79 | $75.76 | 1,132 |
| 2020-10-19 | $76.03 | $76.03 | $75.02 | $75.02 | $74.99 | 2,131 |
| 2020-10-16 | $76.09 | $76.20 | $75.65 | $75.65 | $75.61 | 2,970 |
| 2020-10-15 | $74.63 | $75.64 | $74.52 | $75.64 | $75.60 | 1,706 |
| 2020-10-14 | $75.36 | $75.87 | $75.36 | $75.75 | $75.72 | 1,837 |
| 2020-10-13 | $74.79 | $74.90 | $74.79 | $74.84 | $74.80 | 1,001 |
| 2020-10-12 | $74.97 | $75.29 | $74.76 | $75.06 | $75.02 | 6,037 |
| 2020-10-09 | $73.82 | $74.49 | $73.82 | $74.37 | $74.33 | 1,789 |
| 2020-10-08 | $73.78 | $73.78 | $73.45 | $73.56 | $73.52 | 1,100 |
| 2020-10-07 | $72.02 | $73.24 | $72.02 | $73.24 | $73.20 | 1,768 |
| 2020-10-06 | $72.06 | $72.75 | $71.21 | $71.32 | $71.29 | 12,716 |
| 2020-10-05 | $70.84 | $71.86 | $70.84 | $71.86 | $71.83 | 3,688 |
| 2020-10-02 | $69.99 | $70.48 | $69.99 | $70.23 | $70.20 | 1,395 |
| 2020-10-01 | $70.70 | $71.17 | $70.70 | $71.17 | $71.14 | 1,654 |
| 2020-09-30 | $69.76 | $70.61 | $69.76 | $70.23 | $70.19 | 1,566 |
| 2020-09-29 | $69.06 | $69.61 | $69.06 | $69.61 | $69.58 | 706 |
| 2020-09-28 | $68.51 | $68.95 | $68.50 | $68.89 | $68.86 | 148,497 |
| 2020-09-25 | $66.91 | $67.44 | $66.91 | $67.42 | $67.39 | 3,790 |
| 2020-09-24 | $65.67 | $66.97 | $65.67 | $66.43 | $66.40 | 763 |
| 2020-09-23 | $67.72 | $67.72 | $66.34 | $66.34 | $66.27 | 1,436 |
| 2020-09-22 | $68.11 | $68.18 | $68.11 | $68.18 | $68.11 | 688 |
| 2020-09-21 | $67.97 | $68.12 | $66.92 | $68.12 | $68.04 | 515 |
| 2020-09-18 | $70.30 | $70.30 | $69.42 | $69.55 | $69.47 | 4,549 |
| 2020-09-17 | $69.47 | $69.69 | $69.21 | $69.57 | $69.49 | 3,508 |
| 2020-09-16 | $70.55 | $70.55 | $70.06 | $70.06 | $69.98 | 668 |
| 2020-09-15 | $70.14 | $70.52 | $70.14 | $70.20 | $70.12 | 4,286 |
| 2020-09-14 | $68.23 | $69.15 | $68.23 | $69.09 | $69.01 | 10,987 |
| 2020-09-11 | $66.94 | $67.18 | $66.94 | $67.17 | $67.09 | 1,820 |
| 2020-09-10 | $68.15 | $68.23 | $66.76 | $66.76 | $66.68 | 1,967 |
| 2020-09-09 | $67.61 | $67.79 | $67.47 | $67.69 | $67.61 | 1,640 |
| 2020-09-08 | $66.01 | $66.99 | $65.69 | $65.79 | $65.72 | 9,522 |
| 2020-09-04 | $68.48 | $68.88 | $66.31 | $68.24 | $68.16 | 8,415 |
| 2020-09-03 | $70.66 | $70.66 | $68.07 | $68.39 | $68.31 | 3,433 |
| 2020-09-02 | $71.76 | $71.76 | $71.06 | $71.75 | $71.67 | 958 |
| 2020-09-01 | $70.48 | $71.00 | $70.35 | $71.00 | $70.92 | 1,179 |
| 2020-08-31 | $69.52 | $70.33 | $69.52 | $70.33 | $70.25 | 1,645 |
| 2020-08-28 | $69.77 | $69.86 | $69.70 | $69.86 | $69.78 | 1,761 |
| 2020-08-27 | $69.84 | $69.84 | $69.43 | $69.43 | $69.35 | 2,042 |
| 2020-08-26 | $68.71 | $69.71 | $68.71 | $69.53 | $69.45 | 3,161 |
| 2020-08-25 | $68.06 | $68.57 | $68.03 | $68.57 | $68.49 | 950 |
| 2020-08-24 | $67.95 | $67.95 | $67.75 | $67.88 | $67.80 | 3,428 |
| 2020-08-21 | $66.94 | $67.09 | $66.94 | $67.04 | $66.97 | 1,929 |
| 2020-08-20 | $66.80 | $67.00 | $66.80 | $67.00 | $66.92 | 1,990 |
| 2020-08-19 | $67.48 | $67.48 | $66.99 | $67.02 | $66.94 | 803 |
| 2020-08-18 | $67.75 | $67.75 | $67.40 | $67.48 | $67.40 | 1,063 |
| 2020-08-17 | $66.85 | $67.49 | $66.85 | $67.48 | $67.40 | 5,561 |
| 2020-08-14 | $66.46 | $66.60 | $66.30 | $66.30 | $66.22 | 9,595 |
| 2020-08-13 | $66.51 | $66.77 | $66.51 | $66.64 | $66.56 | 1,255 |
| 2020-08-12 | $66.27 | $66.60 | $66.27 | $66.39 | $66.31 | 1,758 |
| 2020-08-11 | $65.63 | $65.79 | $64.80 | $64.80 | $64.72 | 5,064 |
| 2020-08-10 | $64.61 | $64.91 | $64.61 | $64.91 | $64.84 | 1,083 |
| 2020-08-07 | $64.59 | $64.59 | $64.25 | $64.59 | $64.52 | 3,743 |
| 2020-08-06 | $64.67 | $64.86 | $64.67 | $64.86 | $64.79 | 1,278 |
| 2020-08-05 | $64.30 | $64.94 | $64.30 | $64.94 | $64.86 | 2,306 |
| 2020-08-04 | $63.62 | $63.96 | $63.62 | $63.96 | $63.89 | 1,411 |
| 2020-08-03 | $62.62 | $63.46 | $62.62 | $63.38 | $63.31 | 1,957 |
| 2020-07-31 | $62.58 | $62.58 | $62.11 | $62.11 | $62.04 | 882 |
| 2020-07-30 | $63.02 | $63.05 | $62.86 | $62.97 | $62.90 | 5,406 |
| 2020-07-29 | $63.29 | $63.86 | $63.29 | $63.57 | $63.50 | 4,730 |
| 2020-07-28 | $63.45 | $63.71 | $62.91 | $62.96 | $62.89 | 86,180 |
| 2020-07-27 | $62.79 | $63.67 | $62.79 | $63.66 | $63.59 | 1,856 |
| 2020-07-24 | $62.23 | $62.84 | $62.23 | $62.45 | $62.38 | 4,173 |
| 2020-07-23 | $64.53 | $64.63 | $63.69 | $63.69 | $63.62 | 2,466 |
| 2020-07-22 | $64.16 | $64.30 | $64.07 | $64.30 | $64.23 | 19,914 |
| 2020-07-21 | $64.81 | $64.81 | $64.15 | $64.15 | $64.08 | 2,046 |
| 2020-07-20 | $63.22 | $64.33 | $63.22 | $64.33 | $64.25 | 4,037 |
| 2020-07-17 | $63.02 | $63.02 | $63.02 | $63.02 | $62.95 | 100 |
| 2020-07-16 | $62.52 | $62.77 | $62.52 | $62.70 | $62.62 | 1,696 |
| 2020-07-15 | $63.41 | $63.61 | $63.02 | $63.61 | $63.53 | 5,723 |
| 2020-07-14 | $61.50 | $62.70 | $61.50 | $62.70 | $62.63 | 621 |
| 2020-07-13 | $63.37 | $64.14 | $61.84 | $61.84 | $61.77 | 1,103 |
| 2020-07-10 | $61.80 | $62.40 | $61.72 | $62.40 | $62.33 | 755 |
| 2020-07-09 | $61.82 | $61.82 | $60.88 | $61.46 | $61.39 | 1,540 |
| 2020-07-08 | $61.31 | $61.48 | $61.10 | $61.48 | $61.41 | 2,057 |
| 2020-07-07 | $61.27 | $61.27 | $60.90 | $60.90 | $60.83 | 2,377 |
| 2020-07-06 | $60.65 | $61.42 | $60.65 | $61.42 | $61.35 | 3,508 |
| 2020-07-02 | $59.03 | $59.23 | $58.96 | $58.96 | $58.89 | 1,360 |
| 2020-07-01 | $58.15 | $58.24 | $58.05 | $58.05 | $57.98 | 625 |
| 2020-06-30 | $58.15 | $58.15 | $58.15 | $58.15 | $58.08 | 247 |
| 2020-06-29 | $56.51 | $57.27 | $56.51 | $57.27 | $57.20 | 717 |
| 2020-06-26 | $56.34 | $56.34 | $56.15 | $56.15 | $56.08 | 612 |
| 2020-06-25 | $56.65 | $57.12 | $56.59 | $57.12 | $57.05 | 1,721 |
| 2020-06-24 | $57.11 | $57.11 | $56.18 | $56.46 | $56.40 | 1,661 |
| 2020-06-23 | $58.58 | $58.58 | $58.16 | $58.16 | $57.95 | 1,039 |
| 2020-06-22 | $57.66 | $57.94 | $57.55 | $57.94 | $57.73 | 4,402 |
| 2020-06-19 | $58.47 | $58.49 | $57.53 | $57.53 | $57.33 | 1,467 |
| 2020-06-18 | $57.72 | $57.72 | $57.72 | $57.72 | $57.52 | 58 |
| 2020-06-17 | $58.09 | $58.09 | $57.69 | $57.69 | $57.48 | 2,250 |
| 2020-06-16 | $58.54 | $58.54 | $57.89 | $57.89 | $57.68 | 1,845 |
| 2020-06-15 | $54.86 | $57.01 | $54.86 | $56.82 | $56.62 | 7,936 |
| 2020-06-12 | $56.78 | $56.78 | $55.83 | $56.20 | $56.00 | 2,754 |
| 2020-06-11 | $57.20 | $57.24 | $55.29 | $55.29 | $55.09 | 3,325 |
| 2020-06-10 | $59.62 | $59.62 | $59.20 | $59.20 | $58.99 | 560 |
| 2020-06-09 | $59.04 | $59.37 | $59.04 | $59.37 | $59.15 | 757 |
| 2020-06-08 | $59.59 | $60.19 | $59.59 | $60.11 | $59.90 | 29,958 |
| 2020-06-05 | $58.85 | $59.61 | $58.85 | $59.34 | $59.13 | 1,615 |
| 2020-06-04 | $57.54 | $57.70 | $57.54 | $57.61 | $57.40 | 3,959 |
| 2020-06-03 | $56.97 | $57.99 | $56.97 | $57.78 | $57.57 | 10,077 |
| 2020-06-02 | $55.91 | $56.33 | $55.91 | $56.31 | $56.11 | 2,079 |
| 2020-06-01 | $54.75 | $55.70 | $54.75 | $55.62 | $55.43 | 1,137 |
| 2020-05-29 | $54.25 | $54.52 | $53.88 | $54.52 | $54.33 | 2,298 |
| 2020-05-28 | $54.99 | $55.13 | $54.33 | $54.33 | $54.13 | 523 |
| 2020-05-27 | $54.45 | $54.66 | $54.45 | $54.66 | $54.47 | 942 |
| 2020-05-26 | $53.97 | $53.97 | $53.77 | $53.77 | $53.58 | 1,358 |
| 2020-05-22 | $52.00 | $52.00 | $51.94 | $51.99 | $51.80 | 1,211 |
| 2020-05-21 | $52.56 | $52.56 | $52.13 | $52.13 | $51.94 | 764 |
| 2020-05-20 | $52.50 | $52.62 | $52.50 | $52.62 | $52.43 | 813 |
| 2020-05-19 | $51.77 | $52.41 | $51.62 | $51.62 | $51.44 | 4,869 |
| 2020-05-18 | $50.69 | $52.04 | $50.69 | $51.89 | $51.70 | 1,966 |
| 2020-05-15 | $49.37 | $49.37 | $49.34 | $49.34 | $49.17 | 4,187 |
| 2020-05-14 | $49.01 | $49.01 | $49.01 | $49.01 | $48.83 | 987 |
| 2020-05-13 | $49.65 | $49.65 | $49.01 | $49.01 | $48.84 | 318 |
| 2020-05-12 | $51.22 | $51.22 | $50.03 | $50.03 | $49.85 | 1,201 |
| 2020-05-11 | $50.76 | $51.04 | $50.76 | $51.04 | $50.86 | 454 |
| 2020-05-08 | $50.62 | $51.15 | $50.62 | $51.15 | $50.97 | 445 |
| 2020-05-07 | $49.90 | $50.03 | $49.90 | $49.99 | $49.81 | 1,674 |
| 2020-05-06 | $49.69 | $49.73 | $49.45 | $49.45 | $49.27 | 533 |
| 2020-05-05 | $49.19 | $49.60 | $49.15 | $49.15 | $48.97 | 1,507 |
| 2020-05-04 | $48.04 | $48.48 | $48.04 | $48.44 | $48.27 | 2,194 |
| 2020-05-01 | $48.83 | $48.88 | $48.00 | $48.18 | $48.01 | 2,060 |
| 2020-04-30 | $51.13 | $51.13 | $50.34 | $50.34 | $50.16 | 2,190 |
| 2020-04-29 | $51.20 | $51.76 | $51.20 | $51.56 | $51.38 | 2,089 |
| 2020-04-28 | $50.11 | $50.42 | $49.44 | $49.60 | $49.42 | 8,189 |
| 2020-04-27 | $49.17 | $49.17 | $49.06 | $49.06 | $48.88 | 1,368 |
| 2020-04-24 | $47.26 | $47.76 | $47.20 | $47.61 | $47.44 | 6,125 |
| 2020-04-23 | $47.92 | $47.92 | $47.08 | $47.12 | $46.95 | 12,295 |
| 2020-04-22 | $46.85 | $47.14 | $46.75 | $47.14 | $46.97 | 1,450 |
| 2020-04-21 | $47.50 | $47.50 | $47.50 | $47.50 | $47.33 | 132 |
| 2020-04-20 | $47.54 | $48.27 | $47.50 | $47.50 | $47.33 | 2,192 |
| 2020-04-17 | $47.93 | $48.18 | $47.79 | $48.18 | $48.01 | 2,169 |
| 2020-04-16 | $46.45 | $46.74 | $46.41 | $46.74 | $46.57 | 482 |
| 2020-04-15 | $46.41 | $46.76 | $46.31 | $46.45 | $46.28 | 3,777 |
| 2020-04-14 | $46.64 | $46.64 | $46.64 | $46.64 | $46.47 | 78 |
| 2020-04-13 | $46.13 | $46.64 | $46.13 | $46.64 | $46.47 | 939 |
| 2020-04-09 | $46.60 | $46.84 | $46.60 | $46.84 | $46.67 | 1,833 |
| 2020-04-08 | $45.00 | $45.94 | $45.00 | $45.94 | $45.78 | 452 |
| 2020-04-07 | $46.12 | $46.12 | $44.70 | $44.73 | $44.57 | 1,194 |
| 2020-04-06 | $43.23 | $44.39 | $43.23 | $44.39 | $44.23 | 1,122 |
| 2020-04-03 | $42.03 | $42.03 | $42.03 | $42.03 | $41.88 | 117 |
| 2020-04-02 | $41.85 | $42.03 | $41.66 | $42.03 | $41.88 | 645 |
| 2020-04-01 | $42.33 | $42.33 | $41.39 | $41.54 | $41.39 | 892 |
| 2020-03-31 | $43.84 | $44.40 | $43.59 | $43.88 | $43.72 | 9,030 |
| 2020-03-30 | $43.86 | $44.17 | $43.86 | $44.17 | $44.01 | 722 |
| 2020-03-27 | $43.56 | $43.85 | $43.48 | $43.48 | $43.32 | 1,018 |
| 2020-03-26 | $45.03 | $45.48 | $45.03 | $45.48 | $45.31 | 1,725 |
| 2020-03-25 | $42.19 | $44.50 | $42.19 | $43.50 | $43.34 | 6,267 |
| 2020-03-24 | $40.73 | $41.79 | $40.73 | $41.79 | $41.59 | 489 |
| 2020-03-23 | $38.28 | $38.28 | $37.86 | $37.86 | $37.68 | 2,003 |
| 2020-03-20 | $40.07 | $40.60 | $38.34 | $38.34 | $38.15 | 5,613 |
| 2020-03-19 | $39.12 | $39.12 | $39.12 | $39.12 | $38.93 | 405 |
| 2020-03-18 | $38.36 | $38.70 | $37.01 | $37.90 | $37.71 | 2,587 |
| 2020-03-17 | $40.60 | $41.27 | $40.60 | $41.27 | $41.07 | 536 |
| 2020-03-16 | $39.67 | $40.76 | $39.67 | $40.01 | $39.81 | 1,127 |
| 2020-03-13 | $43.81 | $44.85 | $43.81 | $44.85 | $44.63 | 939 |
| 2020-03-12 | $43.32 | $43.59 | $42.30 | $42.39 | $42.18 | 5,456 |
| 2020-03-11 | $48.58 | $48.58 | $47.45 | $47.45 | $47.22 | 807 |
| 2020-03-10 | $48.32 | $50.11 | $48.32 | $50.11 | $49.86 | 640 |
| 2020-03-09 | $48.89 | $49.52 | $47.89 | $47.89 | $47.66 | 22,491 |
| 2020-03-06 | $52.26 | $52.54 | $52.26 | $52.54 | $52.28 | 2,361 |
| 2020-03-05 | $54.29 | $54.74 | $53.72 | $53.72 | $53.46 | 1,639 |
| 2020-03-04 | $55.36 | $55.65 | $55.36 | $55.65 | $55.38 | 260 |
| 2020-03-03 | $55.09 | $55.69 | $54.10 | $54.10 | $53.84 | 23,308 |
| 2020-03-02 | $54.97 | $54.97 | $54.97 | $54.97 | $54.71 | 143 |
| 2020-02-28 | $51.96 | $53.52 | $51.96 | $53.28 | $53.02 | 42,431 |
| 2020-02-27 | $54.44 | $55.18 | $53.80 | $53.87 | $53.61 | 27,231 |
| 2020-02-26 | $56.75 | $57.26 | $56.20 | $56.20 | $55.92 | 913 |
| 2020-02-25 | $58.31 | $58.31 | $56.16 | $56.27 | $55.99 | 3,275 |
| 2020-02-24 | $57.97 | $58.20 | $57.61 | $57.79 | $57.51 | 5,005 |
| 2020-02-21 | $60.27 | $60.50 | $60.16 | $60.31 | $60.02 | 2,691 |
| 2020-02-20 | $61.18 | $61.63 | $60.78 | $61.25 | $60.95 | 6,916 |
| 2020-02-19 | $61.20 | $61.20 | $61.08 | $61.12 | $60.83 | 1,570 |
| 2020-02-18 | $60.02 | $60.02 | $59.68 | $59.89 | $59.60 | 1,798 |
| 2020-02-14 | $60.40 | $60.40 | $60.07 | $60.12 | $59.83 | 1,000 |
| 2020-02-13 | $59.98 | $60.40 | $59.98 | $60.40 | $60.11 | 774 |
| 2020-02-12 | $60.29 | $60.73 | $60.29 | $60.68 | $60.39 | 3,495 |
| 2020-02-11 | $59.46 | $60.02 | $59.46 | $59.87 | $59.58 | 1,676 |
| 2020-02-10 | $58.84 | $59.14 | $58.84 | $59.14 | $58.85 | 4,983 |
| 2020-02-07 | $58.62 | $58.62 | $58.62 | $58.62 | $58.33 | 29 |
| 2020-02-06 | $59.61 | $59.64 | $59.60 | $59.61 | $59.32 | 4,586 |
| 2020-02-05 | $59.95 | $59.95 | $59.49 | $59.62 | $59.33 | 4,126 |
| 2020-02-04 | $58.92 | $59.49 | $58.92 | $59.48 | $59.19 | 3,229 |
| 2020-02-03 | $57.56 | $57.56 | $57.52 | $57.52 | $57.24 | 1,483 |
| 2020-01-31 | $57.10 | $57.10 | $56.46 | $56.62 | $56.35 | 3,193 |
| 2020-01-30 | $57.64 | $57.86 | $57.08 | $57.86 | $57.58 | 5,271 |
| 2020-01-29 | $58.03 | $58.03 | $57.73 | $57.73 | $57.45 | 598 |
| 2020-01-28 | $57.15 | $57.75 | $57.15 | $57.74 | $57.46 | 1,039 |
| 2020-01-27 | $57.12 | $57.22 | $56.84 | $56.93 | $56.65 | 2,558 |
| 2020-01-24 | $59.12 | $59.35 | $58.58 | $58.58 | $58.29 | 5,684 |
| 2020-01-23 | $58.66 | $58.89 | $58.66 | $58.89 | $58.60 | 678 |
| 2020-01-22 | $59.03 | $59.03 | $58.72 | $58.72 | $58.43 | 601 |
| 2020-01-21 | $58.71 | $58.77 | $58.59 | $58.59 | $58.31 | 2,307 |
| 2020-01-17 | $58.91 | $58.91 | $58.77 | $58.86 | $58.57 | 2,983 |
| 2020-01-16 | $58.17 | $58.72 | $58.17 | $58.72 | $58.44 | 1,829 |
| 2020-01-15 | $58.40 | $58.46 | $58.18 | $58.18 | $57.90 | 1,339 |
| 2020-01-14 | $58.45 | $58.70 | $58.44 | $58.45 | $58.17 | 1,354 |
| 2020-01-13 | $57.70 | $58.41 | $57.70 | $58.41 | $58.12 | 729 |
| 2020-01-10 | $57.84 | $57.84 | $57.35 | $57.40 | $57.12 | 2,101 |
| 2020-01-09 | $57.79 | $57.82 | $57.66 | $57.70 | $57.42 | 2,281 |
| 2020-01-08 | $57.14 | $57.72 | $57.14 | $57.49 | $57.21 | 685 |
| 2020-01-07 | $57.08 | $57.21 | $57.08 | $57.21 | $56.93 | 252 |
| 2020-01-06 | $56.71 | $57.05 | $56.71 | $57.05 | $56.77 | 853 |
| 2020-01-03 | $57.10 | $57.10 | $56.94 | $56.94 | $56.66 | 196 |
| 2020-01-02 | $57.01 | $57.46 | $57.01 | $57.46 | $57.18 | 534 |
| 2019-12-31 | $56.50 | $56.50 | $56.50 | $56.50 | $56.23 | 303 |
| 2019-12-30 | $56.41 | $56.41 | $56.30 | $56.30 | $56.03 | 145 |
| 2019-12-27 | $56.94 | $56.94 | $56.61 | $56.61 | $56.33 | 311 |
| 2019-12-26 | $56.52 | $56.76 | $56.52 | $56.76 | $56.48 | 741 |
| 2019-12-24 | $56.60 | $56.60 | $56.48 | $56.48 | $56.21 | 581 |
| 2019-12-23 | $56.49 | $56.75 | $56.49 | $56.65 | $56.24 | 971 |
| 2019-12-20 | $56.49 | $56.49 | $56.44 | $56.44 | $56.03 | 524 |
| 2019-12-19 | $56.40 | $56.45 | $56.40 | $56.41 | $56.01 | 865 |
| 2019-12-18 | $56.18 | $56.24 | $56.18 | $56.24 | $55.84 | 972 |
| 2019-12-17 | $56.22 | $56.32 | $56.22 | $56.32 | $55.91 | 1,442 |
| 2019-12-16 | $56.40 | $56.41 | $56.25 | $56.25 | $55.85 | 416 |
| 2019-12-13 | $55.70 | $55.70 | $55.70 | $55.70 | $55.30 | 296 |
| 2019-12-12 | $55.69 | $55.69 | $55.69 | $55.69 | $55.29 | 49 |
| 2019-12-11 | $54.77 | $54.92 | $54.77 | $54.92 | $54.53 | 138 |
| 2019-12-10 | $54.46 | $54.47 | $54.34 | $54.47 | $54.08 | 201 |
| 2019-12-09 | $54.60 | $54.60 | $54.60 | $54.60 | $54.21 | 60 |
| 2019-12-06 | $54.69 | $54.83 | $54.69 | $54.80 | $54.41 | 758 |
| 2019-12-05 | $54.41 | $54.41 | $54.21 | $54.21 | $53.82 | 569 |
| 2019-12-04 | $54.19 | $54.25 | $54.19 | $54.22 | $53.83 | 1,432 |
| 2019-12-03 | $53.82 | $53.82 | $53.82 | $53.82 | $53.44 | 17 |
| 2019-12-02 | $54.44 | $54.44 | $53.98 | $54.03 | $53.64 | 2,763 |
| 2019-11-29 | $54.40 | $54.40 | $54.40 | $54.40 | $54.01 | 97 |
| 2019-11-27 | $54.72 | $54.84 | $54.72 | $54.83 | $54.43 | 260 |
| 2019-11-26 | $54.63 | $54.63 | $54.63 | $54.63 | $54.24 | 2 |
| 2019-11-25 | $54.43 | $54.43 | $54.43 | $54.43 | $54.04 | 18 |
| 2019-11-22 | $53.73 | $53.73 | $53.73 | $53.73 | $53.34 | 3 |
| 2019-11-21 | $53.65 | $53.65 | $53.65 | $53.65 | $53.27 | 104 |
| 2019-11-20 | $54.08 | $54.08 | $53.79 | $53.79 | $53.41 | 565 |
| 2019-11-19 | $53.99 | $54.21 | $53.99 | $54.13 | $53.74 | 2,265 |
| 2019-11-18 | $54.27 | $54.27 | $54.19 | $54.19 | $53.80 | 847 |
| 2019-11-15 | $54.43 | $54.43 | $54.43 | $54.43 | $54.04 | 160 |
| 2019-11-14 | $54.09 | $54.09 | $54.09 | $54.09 | $53.70 | 90 |
| 2019-11-13 | $54.11 | $54.14 | $54.04 | $54.04 | $53.66 | 3,827 |
| 2019-11-12 | $54.36 | $54.36 | $54.31 | $54.31 | $53.92 | 139 |
| 2019-11-11 | $54.15 | $54.15 | $54.15 | $54.15 | $53.76 | 171 |
| 2019-11-08 | $54.01 | $54.21 | $54.01 | $54.21 | $53.82 | 330 |
| 2019-11-07 | $54.22 | $54.22 | $54.22 | $54.22 | $53.83 | 10 |
| 2019-11-06 | $54.00 | $54.00 | $53.88 | $53.88 | $53.49 | 237 |
| 2019-11-05 | $53.89 | $54.01 | $53.89 | $54.01 | $53.62 | 267 |
| 2019-11-04 | $53.63 | $53.89 | $53.63 | $53.89 | $53.50 | 1,159 |
| 2019-11-01 | $53.11 | $53.11 | $53.11 | $53.11 | $52.73 | 438 |
| 2019-10-31 | $52.17 | $52.24 | $52.17 | $52.24 | $51.87 | 504 |
| 2019-10-30 | $52.04 | $52.43 | $52.04 | $52.43 | $52.05 | 521 |
| 2019-10-29 | $52.39 | $52.39 | $52.39 | $52.39 | $52.02 | 41 |
| 2019-10-28 | $52.16 | $52.49 | $52.16 | $52.46 | $52.08 | 358 |
| 2019-10-25 | $51.87 | $51.87 | $51.87 | $51.87 | $51.50 | 51 |
| 2019-10-24 | $51.44 | $51.44 | $51.44 | $51.44 | $51.07 | 5 |
| 2019-10-23 | $50.75 | $50.75 | $50.75 | $50.75 | $50.39 | 196 |
| 2019-10-22 | $50.69 | $50.69 | $50.69 | $50.69 | $50.33 | 32 |
| 2019-10-21 | $50.67 | $50.79 | $50.67 | $50.79 | $50.43 | 473 |
| 2019-10-18 | $50.47 | $50.47 | $50.47 | $50.47 | $50.11 | 108 |
| 2019-10-17 | $50.53 | $50.58 | $50.53 | $50.58 | $50.22 | 211 |
| 2019-10-16 | $50.42 | $50.42 | $50.42 | $50.42 | $50.06 | 129 |
| 2019-10-15 | $50.42 | $50.42 | $50.42 | $50.42 | $50.05 | 140 |
| 2019-10-14 | $49.80 | $49.80 | $49.80 | $49.80 | $49.44 | 258 |
| 2019-10-11 | $49.48 | $49.91 | $49.48 | $49.91 | $49.55 | 598 |
| 2019-10-10 | $48.72 | $48.72 | $48.72 | $48.72 | $48.37 | 84 |
| 2019-10-09 | $48.41 | $48.41 | $48.41 | $48.41 | $48.06 | 26 |
| 2019-10-08 | $48.37 | $48.37 | $47.97 | $47.97 | $47.63 | 258 |
| 2019-10-07 | $48.72 | $48.76 | $48.72 | $48.76 | $48.41 | 616 |
| 2019-10-04 | $48.57 | $48.91 | $48.50 | $48.91 | $48.56 | 482 |
| 2019-10-03 | $48.27 | $48.50 | $48.13 | $48.50 | $48.15 | 1,824 |
| 2019-10-02 | $48.70 | $48.70 | $48.07 | $48.25 | $47.91 | 3,542 |
| 2019-10-01 | $49.76 | $49.76 | $49.17 | $49.17 | $48.82 | 608 |
| 2019-09-30 | $50.04 | $50.04 | $49.91 | $49.91 | $49.55 | 730 |
| 2019-09-27 | $49.62 | $49.62 | $49.62 | $49.62 | $49.26 | 100 |
| 2019-09-26 | $49.95 | $49.95 | $49.95 | $49.95 | $49.59 | 38 |
| 2019-09-25 | $49.99 | $49.99 | $49.99 | $49.99 | $49.63 | 85 |
| 2019-09-24 | $50.49 | $50.49 | $49.70 | $49.70 | $49.34 | 280 |
| 2019-09-23 | $50.64 | $50.64 | $50.64 | $50.64 | $50.21 | 32 |
| 2019-09-20 | $50.83 | $50.83 | $50.83 | $50.83 | $50.40 | 213 |
| 2019-09-19 | $51.28 | $51.28 | $51.28 | $51.28 | $50.85 | 14 |
| 2019-09-18 | $51.24 | $51.24 | $51.24 | $51.24 | $50.81 | 219 |
| 2019-09-17 | $51.43 | $51.43 | $51.43 | $51.43 | $50.99 | 49 |
| 2019-09-16 | $51.29 | $51.37 | $51.29 | $51.37 | $50.94 | 418 |
| 2019-09-13 | $51.64 | $51.65 | $51.64 | $51.65 | $51.21 | 180 |
| 2019-09-12 | $51.43 | $51.43 | $51.37 | $51.37 | $50.94 | 409 |
| 2019-09-11 | $51.24 | $51.24 | $51.24 | $51.24 | $50.80 | 0 |
| 2019-09-10 | $50.27 | $50.51 | $50.27 | $50.51 | $50.08 | 732 |
| 2019-09-09 | $50.21 | $50.30 | $50.21 | $50.30 | $49.88 | 615 |
| 2019-09-06 | $49.81 | $49.86 | $49.81 | $49.83 | $49.41 | 467 |
| 2019-09-05 | $49.63 | $49.63 | $49.63 | $49.63 | $49.21 | 100 |
| 2019-09-04 | $48.36 | $48.45 | $48.36 | $48.45 | $48.04 | 843 |
| 2019-09-03 | $47.49 | $47.60 | $47.49 | $47.60 | $47.20 | 730 |
| 2019-08-30 | $48.33 | $48.33 | $48.04 | $48.22 | $47.81 | 1,483 |
| 2019-08-29 | $47.75 | $47.75 | $47.75 | $47.75 | $47.35 | 48 |
| 2019-08-28 | $46.97 | $46.97 | $46.89 | $46.92 | $46.52 | 785 |
| 2019-08-27 | $46.90 | $46.90 | $46.81 | $46.81 | $46.42 | 2,204 |
| 2019-08-26 | $47.05 | $47.05 | $46.97 | $46.97 | $46.58 | 269 |
| 2019-08-23 | $47.62 | $47.62 | $46.50 | $46.50 | $46.11 | 450 |
| 2019-08-22 | $48.12 | $48.12 | $47.95 | $47.95 | $47.55 | 136 |
| 2019-08-21 | $48.15 | $48.15 | $48.15 | $48.15 | $47.74 | 138 |
| 2019-08-20 | $47.64 | $47.64 | $47.64 | $47.64 | $47.24 | 102 |
| 2019-08-19 | $47.81 | $47.81 | $47.81 | $47.81 | $47.41 | 145 |
| 2019-08-16 | $47.04 | $47.13 | $47.04 | $47.13 | $46.73 | 509 |
| 2019-08-15 | $46.05 | $46.19 | $46.01 | $46.19 | $45.80 | 526 |
| 2019-08-14 | $47.28 | $47.28 | $46.46 | $46.46 | $46.07 | 1,195 |
| 2019-08-13 | $48.26 | $48.26 | $48.10 | $48.10 | $47.70 | 248 |
| 2019-08-12 | $47.38 | $47.38 | $47.38 | $47.38 | $46.98 | 50 |
| 2019-08-09 | $48.12 | $48.25 | $48.04 | $48.04 | $47.63 | 353 |
| 2019-08-08 | $48.00 | $48.66 | $48.00 | $48.66 | $48.25 | 300 |
| 2019-08-07 | $47.72 | $47.72 | $47.72 | $47.72 | $47.32 | 133 |
| 2019-08-06 | $47.19 | $47.19 | $47.19 | $47.19 | $46.79 | 143 |
| 2019-08-05 | $47.41 | $47.41 | $46.73 | $46.73 | $46.34 | 1,368 |
| 2019-08-02 | $48.50 | $48.50 | $48.11 | $48.28 | $47.88 | 4,104 |
| 2019-08-01 | $49.90 | $49.90 | $48.95 | $48.98 | $48.57 | 675 |
| 2019-07-31 | $50.32 | $50.33 | $49.73 | $49.73 | $49.31 | 600 |
| 2019-07-30 | $49.94 | $50.06 | $49.94 | $50.06 | $49.64 | 443 |
| 2019-07-29 | $50.30 | $50.30 | $50.30 | $50.30 | $49.87 | 106 |
| 2019-07-26 | $50.49 | $50.49 | $50.49 | $50.49 | $50.06 | 54 |
| 2019-07-25 | $50.66 | $50.66 | $50.27 | $50.33 | $49.91 | 656 |
| 2019-07-24 | $51.45 | $51.45 | $51.45 | $51.45 | $51.01 | 52 |
| 2019-07-23 | $50.48 | $50.68 | $50.48 | $50.68 | $50.26 | 303 |
| 2019-07-22 | $50.06 | $50.06 | $50.06 | $50.06 | $49.64 | 43 |
| 2019-07-19 | $50.02 | $50.02 | $49.93 | $49.93 | $49.51 | 656 |
| 2019-07-18 | $49.55 | $49.70 | $49.55 | $49.70 | $49.28 | 1,000 |
| 2019-07-17 | $50.05 | $50.05 | $49.74 | $49.75 | $49.33 | 1,228 |
| 2019-07-16 | $49.92 | $49.94 | $49.92 | $49.94 | $49.52 | 680 |
| 2019-07-15 | $49.98 | $49.98 | $49.98 | $49.98 | $49.56 | 294 |
| 2019-07-12 | $49.67 | $49.96 | $49.67 | $49.96 | $49.54 | 766 |
| 2019-07-11 | $49.72 | $49.72 | $49.39 | $49.39 | $48.97 | 232 |
| 2019-07-10 | $49.62 | $49.71 | $49.62 | $49.67 | $49.25 | 746 |
| 2019-07-09 | $49.39 | $49.60 | $49.39 | $49.60 | $49.19 | 451 |
| 2019-07-08 | $49.74 | $49.74 | $49.74 | $49.74 | $49.32 | 96 |
| 2019-07-05 | $50.16 | $50.16 | $50.16 | $50.16 | $49.74 | 131 |
| 2019-07-03 | $50.58 | $50.58 | $50.58 | $50.58 | $50.15 | 73 |
| 2019-07-02 | $50.43 | $50.44 | $50.35 | $50.37 | $49.95 | 2,655 |
| 2019-07-01 | $51.07 | $51.07 | $50.51 | $50.53 | $50.10 | 1,344 |
| 2019-06-28 | $50.23 | $50.23 | $50.23 | $50.23 | $49.81 | 293 |
| 2019-06-27 | $49.62 | $49.88 | $49.62 | $49.88 | $49.46 | 955 |
| 2019-06-26 | $49.35 | $49.35 | $49.35 | $49.35 | $48.94 | 103 |
| 2019-06-25 | $49.04 | $49.04 | $49.04 | $49.04 | $48.63 | 44 |
| 2019-06-24 | $49.49 | $49.49 | $49.40 | $49.40 | $48.98 | 992 |
| 2019-06-21 | $49.86 | $49.89 | $49.86 | $49.87 | $49.11 | 761 |
| 2019-06-20 | $49.97 | $49.97 | $49.82 | $49.97 | $49.20 | 1,078 |
| 2019-06-19 | $49.30 | $49.39 | $49.26 | $49.39 | $48.63 | 430 |
| 2019-06-18 | $49.06 | $49.06 | $49.06 | $49.06 | $48.31 | 82 |
| 2019-06-17 | $48.17 | $48.17 | $48.06 | $48.06 | $47.33 | 483 |
| 2019-06-14 | $47.96 | $47.96 | $47.96 | $47.96 | $47.22 | 26 |
| 2019-06-13 | $48.40 | $48.50 | $48.40 | $48.50 | $47.75 | 167 |
| 2019-06-12 | $48.21 | $48.21 | $48.21 | $48.21 | $47.47 | 124 |
| 2019-06-11 | $49.10 | $49.10 | $48.62 | $48.67 | $47.92 | 1,487 |
| 2019-06-10 | $48.78 | $48.78 | $48.56 | $48.56 | $47.81 | 356 |
| 2019-06-07 | $47.81 | $48.19 | $47.81 | $48.09 | $47.35 | 639 |
| 2019-06-06 | $47.32 | $47.50 | $47.25 | $47.50 | $46.77 | 469 |
| 2019-06-05 | $47.62 | $47.62 | $47.06 | $47.43 | $46.70 | 3,957 |
| 2019-06-04 | $46.52 | $47.18 | $46.52 | $47.18 | $46.45 | 244 |
| 2019-06-03 | $45.69 | $45.86 | $45.67 | $45.86 | $45.15 | 2,819 |
| 2019-05-31 | $45.73 | $45.74 | $45.67 | $45.67 | $44.97 | 1,795 |
| 2019-05-30 | $46.61 | $46.61 | $46.52 | $46.52 | $45.81 | 297 |
| 2019-05-29 | $46.25 | $46.35 | $46.25 | $46.35 | $45.64 | 1,453 |
| 2019-05-28 | $46.67 | $46.67 | $46.67 | $46.67 | $45.95 | 385 |
| 2019-05-24 | $46.87 | $46.87 | $46.87 | $46.87 | $46.15 | 359 |
| 2019-05-23 | $46.93 | $46.93 | $46.48 | $46.55 | $45.84 | 1,680 |
| 2019-05-22 | $47.62 | $47.65 | $47.61 | $47.65 | $46.91 | 720 |
| 2019-05-21 | $47.88 | $48.01 | $47.88 | $48.01 | $47.27 | 564 |
| 2019-05-20 | $47.75 | $47.75 | $47.53 | $47.53 | $46.80 | 1,572 |
| 2019-05-17 | $48.59 | $48.59 | $48.28 | $48.28 | $47.54 | 227 |
| 2019-05-16 | $48.94 | $49.01 | $48.94 | $49.01 | $48.25 | 839 |
| 2019-05-15 | $48.17 | $48.94 | $48.17 | $48.94 | $48.18 | 1,336 |
| 2019-05-14 | $48.16 | $48.57 | $48.16 | $48.57 | $47.82 | 321 |
| 2019-05-13 | $48.49 | $48.49 | $47.65 | $47.82 | $47.09 | 3,312 |
| 2019-05-10 | $49.50 | $49.56 | $49.50 | $49.56 | $48.80 | 922 |
| 2019-05-09 | $49.30 | $49.52 | $49.30 | $49.50 | $48.74 | 613 |
| 2019-05-08 | $50.11 | $50.21 | $50.08 | $50.08 | $49.31 | 965 |
| 2019-05-07 | $50.42 | $50.42 | $50.35 | $50.35 | $49.57 | 306 |
| 2019-05-06 | $50.71 | $51.35 | $50.71 | $51.32 | $50.53 | 1,211 |
| 2019-05-03 | $51.40 | $51.92 | $51.40 | $51.92 | $51.12 | 888 |
| 2019-05-02 | $50.84 | $51.16 | $50.84 | $51.09 | $50.31 | 9,753 |
| 2019-05-01 | $51.70 | $51.70 | $51.18 | $51.18 | $50.40 | 990 |
| 2019-04-30 | $51.58 | $51.63 | $51.58 | $51.63 | $50.84 | 269 |
| 2019-04-29 | $51.47 | $51.71 | $51.47 | $51.61 | $50.81 | 2,720 |
| 2019-04-26 | $51.19 | $51.43 | $51.17 | $51.43 | $50.64 | 432 |
| 2019-04-25 | $51.71 | $51.71 | $51.25 | $51.25 | $50.46 | 2,032 |
| 2019-04-24 | $52.16 | $52.16 | $52.07 | $52.07 | $51.27 | 1,573 |
| 2019-04-23 | $51.76 | $52.12 | $51.76 | $52.10 | $51.30 | 588 |
| 2019-04-22 | $51.76 | $51.89 | $51.76 | $51.88 | $51.08 | 1,400 |
| 2019-04-18 | $51.89 | $51.99 | $51.89 | $51.99 | $51.19 | 404 |
| 2019-04-17 | $51.94 | $51.94 | $51.82 | $51.82 | $51.02 | 772 |
| 2019-04-16 | $51.49 | $51.57 | $51.49 | $51.52 | $50.73 | 1,574 |
| 2019-04-15 | $51.36 | $51.36 | $51.12 | $51.19 | $50.40 | 2,359 |
| 2019-04-12 | $51.12 | $51.24 | $51.12 | $51.24 | $50.45 | 2,655 |
| 2019-04-11 | $50.72 | $50.72 | $50.71 | $50.71 | $49.93 | 622 |
| 2019-04-10 | $50.43 | $50.69 | $50.42 | $50.69 | $49.91 | 1,245 |
| 2019-04-09 | $50.47 | $50.47 | $50.27 | $50.27 | $49.49 | 3,817 |
| 2019-04-08 | $50.66 | $50.81 | $50.62 | $50.81 | $50.03 | 1,295 |
| 2019-04-05 | $50.53 | $50.75 | $50.51 | $50.75 | $49.97 | 1,365 |
| 2019-04-04 | $50.21 | $50.44 | $50.21 | $50.38 | $49.61 | 2,754 |
| 2019-04-03 | $50.48 | $50.57 | $50.30 | $50.30 | $49.53 | 880 |
| 2019-04-02 | $49.71 | $49.73 | $49.71 | $49.72 | $48.96 | 5,914 |
| 2019-04-01 | $48.90 | $49.43 | $48.90 | $49.43 | $48.67 | 296 |
| 2019-03-29 | $48.19 | $48.28 | $48.19 | $48.28 | $47.54 | 777 |
| 2019-03-28 | $47.94 | $47.94 | $47.94 | $47.94 | $47.20 | 471 |
| 2019-03-27 | $48.14 | $48.14 | $47.64 | $47.76 | $47.03 | 2,107 |
| 2019-03-26 | $48.03 | $48.03 | $47.92 | $48.00 | $47.26 | 539 |
| 2019-03-25 | $47.68 | $47.70 | $47.30 | $47.70 | $46.97 | 1,452 |
| 2019-03-22 | $47.88 | $48.05 | $47.76 | $47.76 | $47.02 | 2,937 |
| 2019-03-21 | $48.64 | $49.18 | $48.64 | $49.18 | $48.42 | 11,012 |
| 2019-03-20 | $48.98 | $49.10 | $48.63 | $49.10 | $48.35 | 1,010 |
| 2019-03-19 | $49.19 | $49.32 | $49.02 | $49.02 | $48.26 | 28,930 |
| 2019-03-18 | $48.69 | $48.84 | $48.57 | $48.66 | $47.91 | 10,380 |
| 2019-03-15 | $48.62 | $48.85 | $48.62 | $48.84 | $48.09 | 2,126 |
| 2019-03-14 | $48.64 | $48.64 | $48.34 | $48.34 | $47.59 | 5,116 |
| 2019-03-13 | $48.58 | $48.86 | $48.58 | $48.71 | $47.97 | 9,418 |
| 2019-03-12 | $48.50 | $48.50 | $48.36 | $48.37 | $47.63 | 4,267 |
| 2019-03-11 | $47.74 | $48.30 | $47.74 | $48.30 | $47.56 | 8,611 |
| 2019-03-08 | $47.21 | $47.78 | $47.21 | $47.78 | $47.05 | 11,224 |
| 2019-03-07 | $47.89 | $48.12 | $47.76 | $47.76 | $47.03 | 10,935 |