Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE) Exchange: BATS
Data as of April 24, 2024
$41.91 ($-0.50) -1.18%
Goldman Sachs MarketBeta Emerging Markets Equity ETF - Daily Information
Click for more stock information on Goldman Sachs MarketBeta Emerging Markets Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $41.97 |
| Previous Close | $41.91 |
| High | $41.97 |
| Low | $41.91 |
| Adjusted Open | $41.97 |
| Previous Adjusted Close | $41.91 |
| Adjusted High | $41.97 |
| Adjusted Low | $41.91 |
About Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
The Fund seeks to achieve its investment objective by investing at least 80% of its assets (exclusive of collateral held from securities lending) in securities included in its underlying index, in depositary receipts representing securities included in its underlying index and in underlying stocks in respect of depositary receipts included in its underlying index. The Index consists of equity securities of large and mid-capitalization issuers covering approximately the largest 85% of the free-float market capitalization in emerging markets. It is calculated as a net total return index in U.S. dollars and weighted by free-float market capitalization. As of March 31, 2020, the Index consisted of 1,328 securities with a market capitalization range of between approximately $0.1 billion and $1,601.6 billion, and an average market capitalization of approximately $13.1 billion from issuers in the following emerging market countries: Argentina, Brazil, Chile, China, Colombia, the Czech Republic, Egypt, Greece, Hungary, India, Indonesia, Malaysia, Mexico, Pakistan, Peru, the Philippines, Poland, Qatar, Russia, South Africa, South Korea, Taiwan, Thailand, Turkey and the United Arab Emirates. The components of the Index may change over time. The percentage of the portfolio exposed to any asset class, country or geographic region will vary from time to time as the weightings of the securities within the Index change, and the Fund may not be invested in each asset class, country or geographic region at all times. Solactive AG (“Solactive” or the “Index Provider”) will generally deem an issuer to be located in an emerging market country if it is organized under the laws of the emerging market country and it is primarily listed in the emerging market country; in the event that these factors point to more than one country, the Index methodology provides for consideration of certain additional factors. The Index is reconstituted on a semi-annual basis in May and November. New securities from initial public offerings are also added on a semi-annual basis in February and August, subject to fulfillment of certain eligibility criteria. Given the Fund’s investment objective of attempting to track the Index, the Fund does not follow traditional methods of active investment management, which may involve buying and selling securities based upon analysis of economic and market factors. The Fund seeks to invest in the Index components in approximately the same weighting that such components have within the Index at the applicable time. However, under various circumstances, it may not be possible or practicable to purchase all of the securities in the Index in the approximate Index weight. In these circumstances, the Fund may purchase a sample of securities in the Index. There may also be instances in which the Investment Adviser may choose to underweight or overweight a security in the Fund’s Index, purchase securities not in the Fund’s Index that the Investment Adviser believes are appropriate to substitute for certain securities in such Index or utilize various combinations of other available investment techniques. The Index is owned and calculated by Solactive. The Fund is classified as “diversified” under the Investment Company Act of 1940, as amended (the “Investment Company Act”). However, the Fund may become “non-diversified” solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Index. A non-diversified fund may invest a larger percentage of its assets in fewer issuers than diversified funds. The Fund may concentrate its investments (i.e., hold more than 25% of its total assets) in a particular industry or group of industries to the extent that the Index is concentrated. The degree to which components of the Index represent certain sectors or industries may change over time.
Invest in Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
Historical Stock Data for Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $41.97 | $41.97 | $41.91 | $41.91 | $41.91 | 1,127 |
| 2024-04-15 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 63 |
| 2024-04-12 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 4 |
| 2024-04-11 | $43.58 | $43.68 | $43.58 | $43.68 | $43.68 | 153 |
| 2024-04-10 | $43.37 | $43.37 | $43.37 | $43.37 | $43.37 | 47 |
| 2024-04-09 | $43.97 | $43.97 | $43.97 | $43.97 | $43.97 | 840 |
| 2024-04-08 | $43.70 | $43.70 | $43.70 | $43.70 | $43.70 | 52 |
| 2024-04-05 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 109 |
| 2024-04-04 | $43.94 | $43.94 | $43.31 | $43.31 | $43.31 | 119 |
| 2024-04-03 | $43.61 | $43.61 | $43.53 | $43.53 | $43.53 | 1,121 |
| 2024-04-02 | $43.47 | $43.47 | $43.47 | $43.47 | $43.47 | 1 |
| 2024-04-01 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 56 |
| 2024-03-28 | $43.28 | $43.28 | $43.28 | $43.28 | $43.28 | 12 |
| 2024-03-27 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 35 |
| 2024-03-26 | $43.28 | $43.29 | $43.05 | $43.05 | $43.05 | 562 |
| 2024-03-25 | $43.08 | $43.08 | $43.08 | $43.08 | $43.08 | 215 |
| 2024-03-22 | $43.05 | $43.05 | $43.05 | $43.05 | $43.05 | 52 |
| 2024-03-21 | $43.33 | $43.33 | $43.33 | $43.33 | $43.33 | 4 |
| 2024-03-20 | $43.23 | $43.23 | $43.23 | $43.23 | $43.23 | 4 |
| 2024-03-19 | $42.95 | $42.96 | $42.88 | $42.88 | $42.88 | 799 |
| 2024-03-18 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 8 |
| 2024-03-15 | $42.97 | $42.97 | $42.97 | $42.97 | $42.97 | 54 |
| 2024-03-14 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 46 |
| 2024-03-13 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 13 |
| 2024-03-12 | $43.92 | $43.92 | $43.58 | $43.62 | $43.62 | 416 |
| 2024-03-11 | $43.19 | $43.19 | $43.19 | $43.19 | $43.19 | 60 |
| 2024-03-08 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 25 |
| 2024-03-07 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 24 |
| 2024-03-06 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 40 |
| 2024-03-05 | $42.43 | $42.43 | $42.32 | $42.32 | $42.32 | 138 |
| 2024-03-04 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 93 |
| 2024-03-01 | $42.76 | $42.76 | $42.76 | $42.76 | $42.76 | 44 |
| 2024-02-29 | $42.09 | $42.26 | $42.09 | $42.26 | $42.26 | 389 |
| 2024-02-28 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 94 |
| 2024-02-27 | $42.84 | $42.84 | $42.65 | $42.65 | $42.65 | 16,530 |
| 2024-02-26 | $42.58 | $42.58 | $42.58 | $42.58 | $42.58 | 51 |
| 2024-02-23 | $42.77 | $42.80 | $42.64 | $42.80 | $42.80 | 571 |
| 2024-02-22 | $42.85 | $42.85 | $42.81 | $42.81 | $42.81 | 454 |
| 2024-02-21 | $42.38 | $42.38 | $42.38 | $42.38 | $42.38 | 21 |
| 2024-02-20 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 2 |
| 2024-02-16 | $42.25 | $42.25 | $42.25 | $42.25 | $42.25 | 2 |
| 2024-02-15 | $42.14 | $42.14 | $42.14 | $42.14 | $42.14 | 2 |
| 2024-02-14 | $41.96 | $41.96 | $41.96 | $41.96 | $41.96 | 0 |
| 2024-02-13 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 0 |
| 2024-02-12 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 0 |
| 2024-02-09 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 4 |
| 2024-02-08 | $41.79 | $41.82 | $41.51 | $41.65 | $41.65 | 302 |
| 2024-02-07 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 5 |
| 2024-02-06 | $41.86 | $41.86 | $41.86 | $41.86 | $41.86 | 167 |
| 2024-02-05 | $41.19 | $41.19 | $40.99 | $40.99 | $40.99 | 167 |
| 2024-02-02 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 0 |
| 2024-02-01 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 2 |
| 2024-01-31 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 2 |
| 2024-01-30 | $40.84 | $40.84 | $40.81 | $40.81 | $40.81 | 198 |
| 2024-01-29 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 0 |
| 2024-01-26 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 12 |
| 2024-01-25 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 2 |
| 2024-01-24 | $41.07 | $41.07 | $41.07 | $41.07 | $41.07 | 3 |
| 2024-01-23 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 3 |
| 2024-01-22 | $40.18 | $40.35 | $40.18 | $40.35 | $40.35 | 600 |
| 2024-01-19 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 2 |
| 2024-01-18 | $40.26 | $40.26 | $40.26 | $40.26 | $40.26 | 5 |
| 2024-01-17 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 5 |
| 2024-01-16 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 209 |
| 2024-01-12 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 2 |
| 2024-01-11 | $41.29 | $41.29 | $41.29 | $41.29 | $41.29 | 2 |
| 2024-01-10 | $41.18 | $41.18 | $41.10 | $41.10 | $41.10 | 112,805 |
| 2024-01-09 | $41.32 | $41.33 | $41.16 | $41.16 | $41.16 | 400 |
| 2024-01-08 | $41.83 | $41.86 | $41.76 | $41.76 | $41.76 | 5,300 |
| 2024-01-05 | $41.62 | $41.62 | $41.62 | $41.62 | $41.62 | 3 |
| 2024-01-04 | $41.65 | $41.74 | $41.55 | $41.55 | $41.55 | 1,307 |
| 2024-01-03 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 594 |
| 2024-01-02 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 504 |
| 2023-12-29 | $42.52 | $42.52 | $42.37 | $42.37 | $42.37 | 3,646 |
| 2023-12-28 | $42.40 | $42.42 | $42.28 | $42.30 | $42.30 | 20,066 |
| 2023-12-27 | $41.82 | $41.82 | $41.82 | $41.82 | $41.82 | 570 |
| 2023-12-26 | $41.80 | $41.84 | $41.69 | $41.69 | $41.69 | 10,240 |
| 2023-12-22 | $41.52 | $41.52 | $41.47 | $41.47 | $41.31 | 606 |
| 2023-12-21 | $41.65 | $41.84 | $41.65 | $41.84 | $41.69 | 159,709 |
| 2023-12-20 | $41.48 | $41.51 | $41.03 | $41.03 | $40.88 | 14,951 |
| 2023-12-19 | $41.35 | $41.90 | $41.35 | $41.83 | $41.68 | 42,599 |
| 2023-12-18 | $41.35 | $41.35 | $41.35 | $41.35 | $41.20 | 0 |
| 2023-12-15 | $41.32 | $41.32 | $41.32 | $41.32 | $41.17 | 1 |
| 2023-12-14 | $41.57 | $41.57 | $41.57 | $41.57 | $41.42 | 3 |
| 2023-12-13 | $40.69 | $41.01 | $40.68 | $41.01 | $40.86 | 700 |
| 2023-12-12 | $40.62 | $40.62 | $40.62 | $40.62 | $40.47 | 9 |
| 2023-12-11 | $40.61 | $40.61 | $40.61 | $40.61 | $40.46 | 9 |
| 2023-12-08 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 8 |
| 2023-12-07 | $40.37 | $40.56 | $40.37 | $40.56 | $40.56 | 133 |
| 2023-12-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 52 |
| 2023-12-05 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 0 |
| 2023-12-04 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2023-12-01 | $41.04 | $41.04 | $41.01 | $41.01 | $41.01 | 5,000 |
| 2023-11-30 | $40.60 | $40.86 | $40.60 | $40.86 | $40.86 | 492 |
| 2023-11-29 | $40.89 | $40.92 | $40.89 | $40.92 | $40.92 | 1,585,280 |
| 2023-11-28 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 2 |
| 2023-11-27 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 0 |
| 2023-11-24 | $40.76 | $40.76 | $40.76 | $40.76 | $40.76 | 1 |
| 2023-11-22 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 1 |
| 2023-11-21 | $40.79 | $40.79 | $40.79 | $40.79 | $40.79 | 2 |
| 2023-11-20 | $41.04 | $41.04 | $41.04 | $41.04 | $41.04 | 0 |
| 2023-11-17 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 1 |
| 2023-11-16 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 7 |
| 2023-11-15 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 1 |
| 2023-11-14 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 6 |
| 2023-11-13 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 0 |
| 2023-11-10 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 1 |
| 2023-11-09 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 1 |
| 2023-11-08 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 1 |
| 2023-11-07 | $39.91 | $39.91 | $39.91 | $39.91 | $39.91 | 0 |
| 2023-11-06 | $40.00 | $40.00 | $40.00 | $40.00 | $40.00 | 0 |
| 2023-11-03 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 2 |
| 2023-11-02 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 2 |
| 2023-11-01 | $38.30 | $38.30 | $38.30 | $38.30 | $38.30 | 1 |
| 2023-10-31 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 1 |
| 2023-10-30 | $38.23 | $38.23 | $38.23 | $38.23 | $38.23 | 0 |
| 2023-10-27 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 2 |
| 2023-10-26 | $37.82 | $37.82 | $37.82 | $37.82 | $37.82 | 2 |
| 2023-10-25 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 0 |
| 2023-10-24 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 0 |
| 2023-10-23 | $38.07 | $38.07 | $38.07 | $38.07 | $38.07 | 0 |
| 2023-10-20 | $38.10 | $38.10 | $38.10 | $38.10 | $38.10 | 10 |
| 2023-10-19 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 2 |
| 2023-10-18 | $38.72 | $38.72 | $38.72 | $38.72 | $38.72 | 2 |
| 2023-10-17 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 2 |
| 2023-10-16 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 0 |
| 2023-10-13 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 18 |
| 2023-10-12 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 18 |
| 2023-10-11 | $39.78 | $39.78 | $39.78 | $39.78 | $39.78 | 1 |
| 2023-10-10 | $39.56 | $39.56 | $39.56 | $39.56 | $39.56 | 18 |
| 2023-10-09 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 18 |
| 2023-10-06 | $39.23 | $39.23 | $39.23 | $39.23 | $39.23 | 2 |
| 2023-10-05 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 2 |
| 2023-10-04 | $38.57 | $38.57 | $38.57 | $38.57 | $38.57 | 2 |
| 2023-10-03 | $38.69 | $38.69 | $38.69 | $38.69 | $38.69 | 1 |
| 2023-10-02 | $39.19 | $39.19 | $39.19 | $39.19 | $39.19 | 4 |
| 2023-09-29 | $39.34 | $39.34 | $39.34 | $39.34 | $39.34 | 1 |
| 2023-09-28 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 1 |
| 2023-09-27 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 11 |
| 2023-09-26 | $38.99 | $39.13 | $38.99 | $39.13 | $39.13 | 2,582 |
| 2023-09-25 | $39.69 | $39.69 | $39.69 | $39.69 | $39.69 | 3 |
| 2023-09-22 | $40.19 | $40.19 | $40.19 | $40.19 | $39.85 | 2 |
| 2023-09-21 | $39.75 | $39.75 | $39.75 | $39.75 | $39.42 | 2 |
| 2023-09-20 | $40.45 | $40.45 | $40.45 | $40.45 | $40.11 | 3 |
| 2023-09-19 | $40.60 | $40.60 | $40.60 | $40.60 | $40.26 | 0 |
| 2023-09-18 | $40.79 | $40.79 | $40.79 | $40.79 | $40.45 | 0 |
| 2023-09-15 | $40.80 | $40.80 | $40.80 | $40.80 | $40.46 | 8 |
| 2023-09-14 | $41.01 | $41.01 | $41.01 | $41.01 | $40.66 | 8 |
| 2023-09-13 | $40.71 | $40.71 | $40.71 | $40.71 | $40.37 | 1 |
| 2023-09-12 | $40.61 | $40.75 | $40.61 | $40.75 | $40.41 | 100 |
| 2023-09-11 | $40.90 | $40.90 | $40.90 | $40.90 | $40.56 | 37 |
| 2023-09-08 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 2 |
| 2023-09-07 | $40.34 | $40.34 | $40.34 | $40.34 | $40.34 | 2 |
| 2023-09-06 | $41.35 | $41.35 | $40.78 | $40.78 | $40.78 | 262 |
| 2023-09-05 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 4 |
| 2023-09-01 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 303 |
| 2023-08-31 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 2 |
| 2023-08-30 | $41.24 | $41.24 | $41.24 | $41.24 | $41.24 | 2 |
| 2023-08-29 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 4 |
| 2023-08-28 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 0 |
| 2023-08-25 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 3 |
| 2023-08-24 | $40.45 | $40.45 | $40.45 | $40.45 | $40.45 | 2 |
| 2023-08-23 | $40.60 | $40.60 | $40.60 | $40.60 | $40.60 | 2 |
| 2023-08-22 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 4,201 |
| 2023-08-21 | $39.83 | $40.07 | $39.83 | $40.07 | $40.07 | 4,201 |
| 2023-08-18 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 6 |
| 2023-08-17 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 10 |
| 2023-08-16 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 10 |
| 2023-08-15 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 76 |
| 2023-08-14 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 76 |
| 2023-08-11 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 1 |
| 2023-08-10 | $41.71 | $41.71 | $41.71 | $41.71 | $41.71 | 2 |
| 2023-08-09 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 2 |
| 2023-08-08 | $41.53 | $41.53 | $41.53 | $41.53 | $41.53 | 2 |
| 2023-08-07 | $42.02 | $42.02 | $42.02 | $42.02 | $42.02 | 3 |
| 2023-08-04 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 1 |
| 2023-08-03 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 2 |
| 2023-08-02 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 15 |
| 2023-08-01 | $42.93 | $42.93 | $42.93 | $42.93 | $42.93 | 0 |
| 2023-07-31 | $43.39 | $43.39 | $43.39 | $43.39 | $43.39 | 0 |
| 2023-07-28 | $43.38 | $43.38 | $43.38 | $43.38 | $43.38 | 1 |
| 2023-07-27 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 2 |
| 2023-07-26 | $42.88 | $42.88 | $42.88 | $42.88 | $42.88 | 0 |
| 2023-07-25 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 9 |
| 2023-07-24 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 9 |
| 2023-07-21 | $41.81 | $41.81 | $41.81 | $41.81 | $41.81 | 10 |
| 2023-07-20 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 10 |
| 2023-07-19 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 38 |
| 2023-07-18 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 6 |
| 2023-07-17 | $42.41 | $42.41 | $42.41 | $42.41 | $42.41 | 1 |
| 2023-07-14 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 4 |
| 2023-07-13 | $42.57 | $42.57 | $42.57 | $42.57 | $42.57 | 3 |
| 2023-07-12 | $42.24 | $42.24 | $42.07 | $42.07 | $42.07 | 119 |
| 2023-07-11 | $41.28 | $41.28 | $41.28 | $41.28 | $41.28 | 2 |
| 2023-07-10 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 81 |
| 2023-07-07 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 1,604 |
| 2023-07-06 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 1,604 |
| 2023-07-05 | $41.19 | $41.19 | $41.19 | $41.19 | $41.19 | 2 |
| 2023-07-03 | $41.68 | $41.68 | $41.42 | $41.42 | $41.42 | 205 |
| 2023-06-30 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 1 |
| 2023-06-29 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 3 |
| 2023-06-28 | $40.99 | $40.99 | $40.88 | $40.97 | $40.97 | 2,360 |
| 2023-06-27 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 2 |
| 2023-06-26 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 3 |
| 2023-06-23 | $40.72 | $40.72 | $40.72 | $40.72 | $40.51 | 1 |
| 2023-06-22 | $41.30 | $41.30 | $41.30 | $41.30 | $41.08 | 1 |
| 2023-06-21 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 30 |
| 2023-06-20 | $41.67 | $41.67 | $41.67 | $41.67 | $41.67 | 2 |
| 2023-06-16 | $42.33 | $42.33 | $42.33 | $42.33 | $42.33 | 4 |
| 2023-06-15 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 4 |
| 2023-06-14 | $42.20 | $42.20 | $42.20 | $42.20 | $42.20 | 2 |
| 2023-06-13 | $41.89 | $41.89 | $41.89 | $41.89 | $41.89 | 0 |
| 2023-06-12 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 0 |
| 2023-06-09 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 16 |
| 2023-06-08 | $41.20 | $41.20 | $41.20 | $41.20 | $41.20 | 2 |
| 2023-06-07 | $40.91 | $40.91 | $40.91 | $40.91 | $40.91 | 16 |
| 2023-06-06 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 16 |
| 2023-06-05 | $40.68 | $40.68 | $40.68 | $40.68 | $40.68 | 6 |
| 2023-06-02 | $40.73 | $40.73 | $40.73 | $40.73 | $40.73 | 2 |
| 2023-06-01 | $40.16 | $40.16 | $40.16 | $40.16 | $40.16 | 3 |
| 2023-05-31 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 18 |
| 2023-05-30 | $39.83 | $39.83 | $39.83 | $39.83 | $39.83 | 3 |
| 2023-05-26 | $40.27 | $40.27 | $40.27 | $40.27 | $40.27 | 2 |
| 2023-05-25 | $39.58 | $39.58 | $39.58 | $39.58 | $39.58 | 15 |
| 2023-05-24 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 6 |
| 2023-05-23 | $39.93 | $39.93 | $39.93 | $39.93 | $39.93 | 4 |
| 2023-05-22 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 4 |
| 2023-05-19 | $40.15 | $40.30 | $40.15 | $40.15 | $40.15 | 252 |
| 2023-05-18 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 5 |
| 2023-05-17 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 20 |
| 2023-05-16 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 3 |
| 2023-05-15 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 2 |
| 2023-05-12 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 3 |
| 2023-05-11 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 2 |
| 2023-05-10 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 5 |
| 2023-05-09 | $40.29 | $40.29 | $40.29 | $40.29 | $40.29 | 3 |
| 2023-05-08 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 2 |
| 2023-05-05 | $40.44 | $40.44 | $40.44 | $40.44 | $40.44 | 4 |
| 2023-05-04 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 4 |
| 2023-05-03 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 3 |
| 2023-05-02 | $39.65 | $39.65 | $39.65 | $39.65 | $39.65 | 2 |
| 2023-05-01 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 9 |
| 2023-04-28 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 2 |
| 2023-04-27 | $39.99 | $39.99 | $39.99 | $39.99 | $39.99 | 2 |
| 2023-04-26 | $39.50 | $39.50 | $39.50 | $39.50 | $39.50 | 2 |
| 2023-04-25 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 4 |
| 2023-04-24 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 8 |
| 2023-04-21 | $39.89 | $40.01 | $39.89 | $40.01 | $40.01 | 545 |
| 2023-04-20 | $40.37 | $40.37 | $40.37 | $40.37 | $40.37 | 4 |
| 2023-04-19 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 4 |
| 2023-04-18 | $40.85 | $40.85 | $40.85 | $40.85 | $40.85 | 3 |
| 2023-04-17 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 2 |
| 2023-04-14 | $40.65 | $40.65 | $40.65 | $40.65 | $40.65 | 4 |
| 2023-04-13 | $40.89 | $40.89 | $40.89 | $40.89 | $40.89 | 3 |
| 2023-04-12 | $40.33 | $40.33 | $40.33 | $40.33 | $40.33 | 3 |
| 2023-04-11 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 4 |
| 2023-04-10 | $40.39 | $40.39 | $40.39 | $40.39 | $40.39 | 2 |
| 2023-04-06 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 13 |
| 2023-04-05 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 4 |
| 2023-04-04 | $40.31 | $40.50 | $40.31 | $40.50 | $40.50 | 105 |
| 2023-04-03 | $40.52 | $40.52 | $40.52 | $40.52 | $40.52 | 13 |
| 2023-03-31 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 3 |
| 2023-03-30 | $40.54 | $40.54 | $40.54 | $40.54 | $40.54 | 3 |
| 2023-03-29 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 20 |
| 2023-03-28 | $39.92 | $39.92 | $39.92 | $39.92 | $39.92 | 10 |
| 2023-03-27 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 2 |
| 2023-03-24 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 2 |
| 2023-03-23 | $40.38 | $40.38 | $40.38 | $40.38 | $40.38 | 4 |
| 2023-03-22 | $39.86 | $39.86 | $39.86 | $39.86 | $39.86 | 7 |
| 2023-03-21 | $39.68 | $39.68 | $39.68 | $39.68 | $39.68 | 1 |
| 2023-03-20 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 1 |
| 2023-03-17 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 1 |
| 2023-03-16 | $39.45 | $39.45 | $39.45 | $39.45 | $39.45 | 2 |
| 2023-03-15 | $38.83 | $38.83 | $38.83 | $38.83 | $38.83 | 5 |
| 2023-03-14 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 2 |
| 2023-03-13 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 22 |
| 2023-03-10 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 2 |
| 2023-03-09 | $39.66 | $39.66 | $39.66 | $39.66 | $39.66 | 2 |
| 2023-03-08 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 2 |
| 2023-03-07 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 3 |
| 2023-03-06 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 0 |
| 2023-03-03 | $41.10 | $41.10 | $41.10 | $41.10 | $41.10 | 3 |
| 2023-03-02 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 3 |
| 2023-03-01 | $40.55 | $40.55 | $40.55 | $40.55 | $40.55 | 1 |
| 2023-02-28 | $39.81 | $39.81 | $39.81 | $39.81 | $39.81 | 2 |
| 2023-02-27 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 6 |
| 2023-02-24 | $39.81 | $39.81 | $39.74 | $39.74 | $39.74 | 110 |
| 2023-02-23 | $40.62 | $40.62 | $40.62 | $40.62 | $40.62 | 2 |
| 2023-02-22 | $40.42 | $40.42 | $40.42 | $40.42 | $40.42 | 7 |
| 2023-02-21 | $40.66 | $40.66 | $40.66 | $40.66 | $40.66 | 1 |
| 2023-02-17 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 2 |
| 2023-02-16 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 2 |
| 2023-02-15 | $41.54 | $41.54 | $41.54 | $41.54 | $41.54 | 1 |
| 2023-02-14 | $41.85 | $41.85 | $41.85 | $41.85 | $41.85 | 73 |
| 2023-02-13 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 0 |
| 2023-02-10 | $41.57 | $41.57 | $41.57 | $41.57 | $41.57 | 5 |
| 2023-02-09 | $41.95 | $41.95 | $41.95 | $41.95 | $41.95 | 5 |
| 2023-02-08 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 2 |
| 2023-02-07 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 56 |
| 2023-02-06 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 56 |
| 2023-02-03 | $42.21 | $42.21 | $42.21 | $42.21 | $42.21 | 1 |
| 2023-02-02 | $42.89 | $42.89 | $42.89 | $42.89 | $42.89 | 3 |
| 2023-02-01 | $43.18 | $43.18 | $43.18 | $43.18 | $43.18 | 2 |
| 2023-01-31 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 4 |
| 2023-01-30 | $42.84 | $42.84 | $42.84 | $42.84 | $42.84 | 4 |
| 2023-01-27 | $43.64 | $43.64 | $43.64 | $43.64 | $43.64 | 2 |
| 2023-01-26 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 2 |
| 2023-01-25 | $43.43 | $43.43 | $43.43 | $43.43 | $43.43 | 1 |
| 2023-01-24 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 1 |
| 2023-01-23 | $43.67 | $43.68 | $43.41 | $43.41 | $43.41 | 1,003 |
| 2023-01-20 | $42.65 | $43.04 | $42.65 | $43.04 | $43.04 | 3,367 |
| 2023-01-19 | $42.50 | $42.50 | $42.50 | $42.50 | $42.50 | 100 |
| 2023-01-18 | $42.15 | $42.15 | $42.15 | $42.15 | $42.15 | 147 |
| 2023-01-17 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 147 |
| 2023-01-13 | $42.38 | $42.49 | $42.37 | $42.49 | $42.49 | 10,338 |
| 2023-01-12 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 125 |
| 2023-01-11 | $41.87 | $41.99 | $41.87 | $41.99 | $41.99 | 4,300 |
| 2023-01-10 | $41.80 | $41.88 | $41.80 | $41.88 | $41.88 | 2,800 |
| 2023-01-09 | $41.83 | $41.84 | $41.83 | $41.84 | $41.84 | 2,204 |
| 2023-01-06 | $40.56 | $41.46 | $40.56 | $41.46 | $41.46 | 702 |
| 2023-01-05 | $40.75 | $40.80 | $40.75 | $40.75 | $40.75 | 684 |
| 2023-01-04 | $40.90 | $40.90 | $40.90 | $40.90 | $40.90 | 300 |
| 2023-01-03 | $39.84 | $39.86 | $39.84 | $39.84 | $39.84 | 402 |
| 2022-12-30 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 5,343 |
| 2022-12-29 | $40.07 | $40.09 | $40.07 | $40.07 | $40.07 | 5,343 |
| 2022-12-28 | $39.42 | $39.45 | $39.42 | $39.42 | $39.42 | 303 |
| 2022-12-27 | $39.76 | $40.02 | $39.76 | $40.02 | $40.02 | 3,014 |
| 2022-12-23 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 3,786 |
| 2022-12-22 | $39.49 | $39.49 | $39.49 | $39.49 | $39.49 | 135 |
| 2022-12-21 | $39.80 | $39.80 | $39.80 | $39.80 | $39.80 | 3,097 |
| 2022-12-20 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 4,126 |
| 2022-12-19 | $39.49 | $39.53 | $39.49 | $39.53 | $39.53 | 648 |
| 2022-12-16 | $39.44 | $39.44 | $39.44 | $39.44 | $39.44 | 102 |
| 2022-12-15 | $39.72 | $39.72 | $39.21 | $39.21 | $39.21 | 5,066 |
| 2022-12-14 | $40.15 | $40.16 | $40.15 | $40.16 | $40.16 | 2,666 |
| 2022-12-13 | $40.22 | $40.22 | $40.22 | $40.22 | $40.22 | 48 |
| 2022-12-12 | $39.94 | $39.94 | $39.94 | $39.94 | $39.94 | 2 |
| 2022-12-09 | $40.24 | $40.24 | $40.07 | $40.15 | $40.15 | 49,103 |
| 2022-12-08 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 52 |
| 2022-12-07 | $39.96 | $39.96 | $39.96 | $39.96 | $39.96 | 6 |
| 2022-12-06 | $40.15 | $40.20 | $39.96 | $40.16 | $40.16 | 8,694 |
| 2022-12-05 | $40.09 | $40.09 | $40.05 | $40.05 | $40.05 | 28,705 |
| 2022-12-02 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 8 |
| 2022-12-01 | $40.52 | $40.60 | $40.52 | $40.60 | $40.60 | 311 |
| 2022-11-30 | $40.83 | $40.83 | $40.83 | $40.83 | $40.83 | 2 |
| 2022-11-29 | $39.52 | $39.52 | $39.52 | $39.52 | $39.52 | 148 |
| 2022-11-28 | $38.99 | $38.99 | $38.72 | $38.72 | $38.72 | 108 |
| 2022-11-25 | $38.90 | $38.90 | $38.90 | $38.90 | $38.90 | 2 |
| 2022-11-23 | $39.07 | $39.07 | $39.07 | $39.07 | $39.07 | 2 |
| 2022-11-22 | $38.85 | $38.85 | $38.75 | $38.75 | $38.75 | 1,100 |
| 2022-11-21 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 25 |
| 2022-11-18 | $39.11 | $39.11 | $39.11 | $39.11 | $39.11 | 2 |
| 2022-11-17 | $39.36 | $39.36 | $39.36 | $39.36 | $39.36 | 3 |
| 2022-11-16 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 300 |
| 2022-11-15 | $39.97 | $39.97 | $39.91 | $39.93 | $39.93 | 300 |
| 2022-11-14 | $39.09 | $39.09 | $39.09 | $39.09 | $39.09 | 2 |
| 2022-11-11 | $39.33 | $39.33 | $39.33 | $39.33 | $39.33 | 4 |
| 2022-11-10 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 4 |
| 2022-11-09 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2022-11-08 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 2 |
| 2022-11-07 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 2 |
| 2022-11-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 3 |
| 2022-11-03 | $36.09 | $36.09 | $36.09 | $36.09 | $36.09 | 12 |
| 2022-11-02 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 2 |
| 2022-11-01 | $36.22 | $36.22 | $36.22 | $36.22 | $36.22 | 1,439 |
| 2022-10-31 | $35.61 | $35.61 | $35.61 | $35.61 | $35.61 | 1,439 |
| 2022-10-28 | $35.73 | $35.73 | $35.73 | $35.73 | $35.73 | 32 |
| 2022-10-27 | $35.87 | $35.87 | $35.87 | $35.87 | $35.87 | 2 |
| 2022-10-26 | $36.15 | $36.15 | $36.15 | $36.15 | $36.15 | 0 |
| 2022-10-25 | $35.67 | $35.67 | $35.67 | $35.67 | $35.67 | 909 |
| 2022-10-24 | $35.51 | $35.51 | $35.01 | $35.38 | $35.38 | 909 |
| 2022-10-21 | $36.62 | $36.62 | $36.62 | $36.62 | $36.62 | 3 |
| 2022-10-20 | $36.21 | $36.21 | $36.21 | $36.21 | $36.21 | 100 |
| 2022-10-19 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 0 |
| 2022-10-18 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 3 |
| 2022-10-17 | $36.52 | $36.52 | $36.52 | $36.52 | $36.52 | 3 |
| 2022-10-14 | $35.89 | $35.89 | $35.56 | $35.56 | $35.56 | 200 |
| 2022-10-13 | $36.23 | $36.23 | $36.23 | $36.23 | $36.23 | 10 |
| 2022-10-12 | $36.11 | $36.11 | $36.11 | $36.11 | $36.11 | 2 |
| 2022-10-11 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 8 |
| 2022-10-10 | $36.63 | $36.63 | $36.63 | $36.63 | $36.63 | 2 |
| 2022-10-07 | $37.11 | $37.11 | $37.11 | $37.11 | $37.11 | 2 |
| 2022-10-06 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 4 |
| 2022-10-05 | $38.05 | $38.06 | $38.05 | $38.06 | $38.06 | 238 |
| 2022-10-04 | $38.13 | $38.13 | $38.13 | $38.13 | $38.13 | 2 |
| 2022-10-03 | $36.97 | $36.97 | $36.97 | $36.97 | $36.97 | 39 |
| 2022-09-30 | $36.50 | $36.50 | $36.50 | $36.50 | $36.50 | 301 |
| 2022-09-29 | $36.54 | $36.54 | $36.54 | $36.54 | $36.54 | 406 |
| 2022-09-28 | $36.80 | $37.28 | $36.80 | $37.28 | $37.28 | 406 |
| 2022-09-27 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 1,449 |
| 2022-09-26 | $37.37 | $37.37 | $37.05 | $37.10 | $37.10 | 1,449 |
| 2022-09-23 | $37.80 | $37.80 | $37.80 | $37.80 | $37.57 | 4 |
| 2022-09-22 | $38.68 | $38.68 | $38.68 | $38.68 | $38.44 | 2 |
| 2022-09-21 | $38.90 | $38.90 | $38.90 | $38.90 | $38.67 | 26 |
| 2022-09-20 | $39.49 | $39.49 | $39.49 | $39.49 | $39.25 | 2 |
| 2022-09-19 | $39.63 | $39.63 | $39.63 | $39.63 | $39.39 | 2 |
| 2022-09-16 | $39.53 | $39.53 | $39.53 | $39.53 | $39.29 | 16 |
| 2022-09-15 | $39.93 | $39.93 | $39.93 | $39.93 | $39.69 | 0 |
| 2022-09-14 | $40.28 | $40.28 | $40.28 | $40.28 | $40.03 | 195 |
| 2022-09-13 | $40.43 | $40.43 | $40.10 | $40.10 | $39.86 | 195 |
| 2022-09-12 | $41.08 | $41.21 | $40.89 | $41.21 | $40.96 | 436 |
| 2022-09-09 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 2 |
| 2022-09-08 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 2 |
| 2022-09-07 | $40.31 | $40.31 | $40.31 | $40.31 | $40.31 | 2 |
| 2022-09-06 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 2 |
| 2022-09-02 | $40.91 | $40.91 | $40.46 | $40.46 | $40.46 | 228 |
| 2022-09-01 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 14 |
| 2022-08-31 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 9 |
| 2022-08-30 | $40.99 | $40.99 | $40.99 | $40.99 | $40.99 | 1 |
| 2022-08-29 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 2 |
| 2022-08-26 | $41.88 | $41.88 | $41.51 | $41.51 | $41.51 | 515 |
| 2022-08-25 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 5 |
| 2022-08-24 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 24 |
| 2022-08-23 | $41.33 | $41.33 | $41.33 | $41.33 | $41.33 | 16 |
| 2022-08-22 | $41.09 | $41.09 | $41.09 | $41.09 | $41.09 | 3 |
| 2022-08-19 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 0 |
| 2022-08-18 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 15 |
| 2022-08-17 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 15 |
| 2022-08-16 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 3 |
| 2022-08-15 | $42.31 | $42.31 | $42.31 | $42.31 | $42.31 | 3 |
| 2022-08-12 | $42.45 | $42.45 | $42.45 | $42.45 | $42.45 | 2 |
| 2022-08-11 | $42.08 | $42.08 | $42.08 | $42.08 | $42.08 | 6 |
| 2022-08-10 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 2 |
| 2022-08-09 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 3 |
| 2022-08-08 | $41.55 | $41.55 | $41.55 | $41.55 | $41.55 | 3 |
| 2022-08-05 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 4 |
| 2022-08-04 | $41.60 | $41.60 | $41.44 | $41.50 | $41.50 | 468 |
| 2022-08-03 | $41.18 | $41.18 | $41.18 | $41.18 | $41.18 | 1 |
| 2022-08-02 | $41.00 | $41.14 | $40.90 | $40.90 | $40.90 | 2,233 |
| 2022-08-01 | $41.01 | $41.01 | $41.01 | $41.01 | $41.01 | 7 |
| 2022-07-29 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 2 |
| 2022-07-28 | $41.58 | $41.58 | $41.58 | $41.58 | $41.58 | 5 |
| 2022-07-27 | $41.02 | $41.38 | $41.02 | $41.38 | $41.38 | 121 |
| 2022-07-26 | $40.72 | $40.72 | $40.72 | $40.72 | $40.72 | 80 |
| 2022-07-25 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 2 |
| 2022-07-22 | $40.82 | $40.82 | $40.82 | $40.82 | $40.82 | 0 |
| 2022-07-21 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 226 |
| 2022-07-20 | $40.84 | $40.84 | $40.82 | $40.82 | $40.82 | 226 |
| 2022-07-19 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 15 |
| 2022-07-18 | $40.36 | $40.36 | $40.36 | $40.36 | $40.36 | 15 |
| 2022-07-15 | $40.03 | $40.03 | $40.03 | $40.03 | $40.03 | 3 |
| 2022-07-14 | $39.68 | $39.81 | $39.68 | $39.81 | $39.81 | 1,464 |
| 2022-07-13 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 23 |
| 2022-07-12 | $40.67 | $40.67 | $40.28 | $40.28 | $40.28 | 513 |
| 2022-07-11 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 2 |
| 2022-07-08 | $41.45 | $41.45 | $41.45 | $41.45 | $41.45 | 7 |
| 2022-07-07 | $41.52 | $41.52 | $41.52 | $41.52 | $41.52 | 10 |
| 2022-07-06 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 6 |
| 2022-07-05 | $40.98 | $40.98 | $40.98 | $40.98 | $40.98 | 6 |
| 2022-07-01 | $41.00 | $41.38 | $41.00 | $41.38 | $41.38 | 764 |
| 2022-06-30 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 114 |
| 2022-06-29 | $41.94 | $41.94 | $41.94 | $41.94 | $41.94 | 102 |
| 2022-06-28 | $42.05 | $42.05 | $42.05 | $42.05 | $42.05 | 206 |
| 2022-06-27 | $42.18 | $42.28 | $42.18 | $42.28 | $42.28 | 463 |
| 2022-06-24 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 100 |
| 2022-06-23 | $41.62 | $41.62 | $41.62 | $41.62 | $41.36 | 200 |
| 2022-06-22 | $41.51 | $41.51 | $41.51 | $41.51 | $41.26 | 400 |
| 2022-06-21 | $42.14 | $42.14 | $42.14 | $42.14 | $41.88 | 2 |
| 2022-06-17 | $41.55 | $41.55 | $41.55 | $41.55 | $41.29 | 4 |
| 2022-06-16 | $41.42 | $41.42 | $41.42 | $41.42 | $41.17 | 4 |
| 2022-06-15 | $42.68 | $42.68 | $42.68 | $42.68 | $42.42 | 31 |
| 2022-06-14 | $42.07 | $42.07 | $42.07 | $42.07 | $41.81 | 11 |
| 2022-06-13 | $41.51 | $41.51 | $41.51 | $41.51 | $41.26 | 6 |
| 2022-06-10 | $43.05 | $43.05 | $43.05 | $43.05 | $42.78 | 0 |
| 2022-06-09 | $43.52 | $43.52 | $43.52 | $43.52 | $43.25 | 1 |
| 2022-06-08 | $44.45 | $44.45 | $44.45 | $44.45 | $44.18 | 1 |
| 2022-06-07 | $44.33 | $44.33 | $44.33 | $44.33 | $44.06 | 101 |
| 2022-06-06 | $44.05 | $44.05 | $44.05 | $44.05 | $43.78 | 3 |
| 2022-06-03 | $43.82 | $43.82 | $43.82 | $43.82 | $43.55 | 2 |
| 2022-06-02 | $44.51 | $44.51 | $44.51 | $44.51 | $44.23 | 2 |
| 2022-06-01 | $43.85 | $43.85 | $43.85 | $43.85 | $43.58 | 1 |
| 2022-05-31 | $44.13 | $44.13 | $44.13 | $44.13 | $43.86 | 3 |
| 2022-05-27 | $43.55 | $43.55 | $43.55 | $43.55 | $43.28 | 300 |
| 2022-05-26 | $42.94 | $42.94 | $42.94 | $42.94 | $42.68 | 99 |
| 2022-05-25 | $42.27 | $42.27 | $42.27 | $42.27 | $42.01 | 28 |
| 2022-05-24 | $42.16 | $42.16 | $42.16 | $42.16 | $41.90 | 101 |
| 2022-05-23 | $42.91 | $42.91 | $42.91 | $42.91 | $42.65 | 107 |
| 2022-05-20 | $42.51 | $42.51 | $42.51 | $42.51 | $42.25 | 5 |
| 2022-05-19 | $42.51 | $42.51 | $42.48 | $42.51 | $42.25 | 635 |
| 2022-05-18 | $41.84 | $41.84 | $41.84 | $41.84 | $41.59 | 218 |
| 2022-05-17 | $42.86 | $42.86 | $42.86 | $42.86 | $42.60 | 218 |
| 2022-05-16 | $41.97 | $41.97 | $41.97 | $41.97 | $41.71 | 205 |
| 2022-05-13 | $42.08 | $42.08 | $42.08 | $42.08 | $41.82 | 202 |
| 2022-05-12 | $40.78 | $40.89 | $40.78 | $40.89 | $40.64 | 409 |
| 2022-05-11 | $41.59 | $41.59 | $41.23 | $41.23 | $40.98 | 913 |
| 2022-05-10 | $41.57 | $41.57 | $41.57 | $41.57 | $41.32 | 200 |
| 2022-05-09 | $41.42 | $41.42 | $41.42 | $41.42 | $41.17 | 108 |
| 2022-05-06 | $42.57 | $42.57 | $42.57 | $42.57 | $42.31 | 335 |
| 2022-05-05 | $43.04 | $43.04 | $43.04 | $43.04 | $42.77 | 4 |
| 2022-05-04 | $44.66 | $44.66 | $44.66 | $44.66 | $44.39 | 13 |
| 2022-05-03 | $44.06 | $44.19 | $44.06 | $44.19 | $43.91 | 214 |
| 2022-05-02 | $43.93 | $43.94 | $43.93 | $43.93 | $43.66 | 311 |
| 2022-04-29 | $43.96 | $43.96 | $43.96 | $43.96 | $43.69 | 102 |
| 2022-04-28 | $43.74 | $43.74 | $43.74 | $43.74 | $43.47 | 12 |
| 2022-04-27 | $43.32 | $43.32 | $43.32 | $43.32 | $43.05 | 100 |
| 2022-04-26 | $42.74 | $42.74 | $42.74 | $42.74 | $42.48 | 201 |
| 2022-04-25 | $43.63 | $43.72 | $43.56 | $43.56 | $43.29 | 1,183 |
| 2022-04-22 | $44.06 | $44.06 | $43.87 | $43.87 | $43.60 | 240 |
| 2022-04-21 | $44.45 | $44.45 | $44.45 | $44.45 | $44.18 | 303 |
| 2022-04-20 | $45.18 | $45.18 | $45.18 | $45.18 | $44.90 | 834 |
| 2022-04-19 | $45.27 | $45.38 | $45.27 | $45.38 | $45.10 | 900 |
| 2022-04-18 | $45.79 | $45.91 | $45.65 | $45.76 | $45.48 | 2,148 |
| 2022-04-14 | $45.87 | $45.87 | $45.79 | $45.79 | $45.51 | 705 |
| 2022-04-13 | $46.60 | $46.65 | $46.42 | $46.42 | $46.13 | 5,030 |
| 2022-04-12 | $45.93 | $45.93 | $45.76 | $45.76 | $45.48 | 17,505 |
| 2022-04-11 | $45.86 | $45.86 | $45.68 | $45.77 | $45.49 | 9,503 |
| 2022-04-08 | $46.13 | $46.13 | $46.13 | $46.13 | $45.85 | 201 |
| 2022-04-07 | $46.18 | $46.18 | $46.18 | $46.18 | $45.90 | 34 |
| 2022-04-06 | $46.61 | $46.71 | $46.47 | $46.47 | $46.18 | 1,204 |
| 2022-04-05 | $46.98 | $46.98 | $46.98 | $46.98 | $46.69 | 8 |
| 2022-04-04 | $47.77 | $47.77 | $47.77 | $47.77 | $47.48 | 8 |
| 2022-04-01 | $46.94 | $46.94 | $46.94 | $46.94 | $46.65 | 12 |
| 2022-03-31 | $46.64 | $46.64 | $46.26 | $46.26 | $45.98 | 8,003 |
| 2022-03-30 | $47.12 | $47.14 | $46.81 | $46.81 | $46.52 | 3,529 |
| 2022-03-29 | $46.26 | $47.06 | $46.26 | $47.01 | $46.72 | 7,691 |
| 2022-03-28 | $46.02 | $46.24 | $46.02 | $46.24 | $45.96 | 3,998 |
| 2022-03-25 | $45.99 | $46.06 | $45.98 | $46.06 | $45.78 | 52,242 |
| 2022-03-24 | $46.91 | $47.22 | $46.91 | $47.20 | $46.19 | 16,240 |
| 2022-03-23 | $46.91 | $46.91 | $46.91 | $46.91 | $45.91 | 222 |
| 2022-03-22 | $47.18 | $47.20 | $47.18 | $47.20 | $46.19 | 222 |
| 2022-03-21 | $46.55 | $46.55 | $46.38 | $46.38 | $45.39 | 414 |
| 2022-03-18 | $47.26 | $47.26 | $47.26 | $47.26 | $46.25 | 135 |
| 2022-03-17 | $46.47 | $46.47 | $46.47 | $46.47 | $45.48 | 4 |
| 2022-03-16 | $46.56 | $46.56 | $46.56 | $46.56 | $45.57 | 48 |
| 2022-03-15 | $43.24 | $43.24 | $43.24 | $43.24 | $42.32 | 57 |
| 2022-03-14 | $43.30 | $43.30 | $43.30 | $43.30 | $42.37 | 20 |
| 2022-03-11 | $45.24 | $45.24 | $44.33 | $44.33 | $43.38 | 304 |
| 2022-03-10 | $45.09 | $45.24 | $45.09 | $45.24 | $44.28 | 150 |
| 2022-03-09 | $46.07 | $46.07 | $46.07 | $46.07 | $45.09 | 4 |
| 2022-03-08 | $44.88 | $44.88 | $44.88 | $44.88 | $43.93 | 18 |
| 2022-03-07 | $44.59 | $44.59 | $44.59 | $44.59 | $43.64 | 103 |
| 2022-03-04 | $46.14 | $46.29 | $46.04 | $46.17 | $45.18 | 2,259 |
| 2022-03-03 | $47.33 | $47.33 | $47.33 | $47.33 | $46.32 | 104 |
| 2022-03-02 | $48.00 | $48.00 | $47.94 | $47.94 | $46.92 | 295 |
| 2022-03-01 | $48.02 | $48.02 | $47.56 | $47.56 | $46.55 | 202 |
| 2022-02-28 | $48.37 | $48.38 | $48.37 | $48.37 | $47.34 | 615 |
| 2022-02-25 | $48.44 | $48.85 | $48.44 | $48.85 | $47.81 | 400 |
| 2022-02-24 | $46.85 | $48.05 | $46.85 | $48.05 | $47.03 | 430 |
| 2022-02-23 | $49.09 | $49.13 | $49.09 | $49.13 | $48.08 | 3,304 |
| 2022-02-22 | $49.61 | $49.61 | $49.61 | $49.61 | $48.55 | 3 |
| 2022-02-18 | $50.35 | $50.35 | $50.35 | $50.35 | $49.27 | 72 |
| 2022-02-17 | $51.04 | $51.04 | $50.78 | $50.78 | $49.70 | 2,789 |
| 2022-02-16 | $51.33 | $51.33 | $51.33 | $51.33 | $50.23 | 1 |
| 2022-02-15 | $51.07 | $51.07 | $51.07 | $51.07 | $49.98 | 1 |
| 2022-02-14 | $50.03 | $50.03 | $50.03 | $50.03 | $48.96 | 1 |
| 2022-02-11 | $50.39 | $50.39 | $50.39 | $50.39 | $49.32 | 722 |
| 2022-02-10 | $51.32 | $51.32 | $51.06 | $51.06 | $49.97 | 722 |
| 2022-02-09 | $51.41 | $51.41 | $51.41 | $51.41 | $50.31 | 100 |
| 2022-02-08 | $50.67 | $50.67 | $50.67 | $50.67 | $49.59 | 103 |
| 2022-02-07 | $50.19 | $50.19 | $50.19 | $50.19 | $49.12 | 103 |
| 2022-02-04 | $50.29 | $50.29 | $50.29 | $50.29 | $49.21 | 20 |
| 2022-02-03 | $50.01 | $50.01 | $50.01 | $50.01 | $48.94 | 20 |
| 2022-02-02 | $50.67 | $50.67 | $50.67 | $50.67 | $49.59 | 3 |
| 2022-02-01 | $50.69 | $50.69 | $50.69 | $50.69 | $49.61 | 3 |
| 2022-01-31 | $50.00 | $50.47 | $50.00 | $50.47 | $49.40 | 416 |
| 2022-01-28 | $48.93 | $48.93 | $48.93 | $48.93 | $47.89 | 5 |
| 2022-01-27 | $48.72 | $48.72 | $48.72 | $48.72 | $47.68 | 2 |
| 2022-01-26 | $50.14 | $50.14 | $49.26 | $49.26 | $48.21 | 169 |
| 2022-01-25 | $49.76 | $49.76 | $49.76 | $49.76 | $48.70 | 9 |
| 2022-01-24 | $49.77 | $49.77 | $49.77 | $49.77 | $48.70 | 27 |
| 2022-01-21 | $50.88 | $50.88 | $50.44 | $50.44 | $49.36 | 307 |
| 2022-01-20 | $51.19 | $51.19 | $51.12 | $51.12 | $50.03 | 150 |
| 2022-01-19 | $50.91 | $50.91 | $50.91 | $50.91 | $49.82 | 14 |
| 2022-01-18 | $50.67 | $50.67 | $50.67 | $50.67 | $49.59 | 8 |
| 2022-01-14 | $51.46 | $51.46 | $51.46 | $51.46 | $50.36 | 12 |
| 2022-01-13 | $51.47 | $51.47 | $51.47 | $51.47 | $50.37 | 26 |
| 2022-01-12 | $52.19 | $52.19 | $52.19 | $52.19 | $51.08 | 205 |
| 2022-01-11 | $51.39 | $51.39 | $51.39 | $51.39 | $50.29 | 31 |
| 2022-01-10 | $50.14 | $50.36 | $50.14 | $50.36 | $49.28 | 192 |
| 2022-01-07 | $50.30 | $50.30 | $50.30 | $50.30 | $49.23 | 99 |
| 2022-01-06 | $49.88 | $49.88 | $49.88 | $49.88 | $48.82 | 2 |
| 2022-01-05 | $49.68 | $49.68 | $49.68 | $49.68 | $48.62 | 13 |
| 2022-01-04 | $50.45 | $50.45 | $50.45 | $50.45 | $49.37 | 3 |
| 2022-01-03 | $50.62 | $50.64 | $50.62 | $50.64 | $49.56 | 355 |
| 2021-12-31 | $50.45 | $50.45 | $50.37 | $50.37 | $49.30 | 172 |
| 2021-12-30 | $50.48 | $50.48 | $50.48 | $50.48 | $49.41 | 5 |
| 2021-12-29 | $50.00 | $50.00 | $50.00 | $50.00 | $48.93 | 59 |
| 2021-12-28 | $50.19 | $50.20 | $50.19 | $50.20 | $49.13 | 109 |
| 2021-12-27 | $50.39 | $50.39 | $50.39 | $50.39 | $49.31 | 27 |
| 2021-12-23 | $51.47 | $51.47 | $51.47 | $51.47 | $49.14 | 3 |
| 2021-12-22 | $51.17 | $51.17 | $51.17 | $51.17 | $48.86 | 5 |
| 2021-12-21 | $50.94 | $50.94 | $50.94 | $50.94 | $48.64 | 2 |
| 2021-12-20 | $50.03 | $50.03 | $50.03 | $50.03 | $47.77 | 22 |
| 2021-12-17 | $50.81 | $50.81 | $50.81 | $50.81 | $48.52 | 2 |
| 2021-12-16 | $51.09 | $51.09 | $51.09 | $51.09 | $48.78 | 254 |
| 2021-12-15 | $51.07 | $51.07 | $51.07 | $51.07 | $48.76 | 2 |
| 2021-12-14 | $51.13 | $51.13 | $51.13 | $51.13 | $48.82 | 1 |
| 2021-12-13 | $51.73 | $51.73 | $51.27 | $51.27 | $48.96 | 203 |
| 2021-12-10 | $52.04 | $52.04 | $52.04 | $52.04 | $49.69 | 1 |
| 2021-12-09 | $51.99 | $51.99 | $51.99 | $51.99 | $49.64 | 3 |
| 2021-12-08 | $52.34 | $52.34 | $52.34 | $52.34 | $49.98 | 2 |
| 2021-12-07 | $52.06 | $52.06 | $52.06 | $52.06 | $49.71 | 82 |
| 2021-12-06 | $51.30 | $51.30 | $51.30 | $51.30 | $48.98 | 11 |
| 2021-12-03 | $50.79 | $50.79 | $50.79 | $50.79 | $48.50 | 184 |
| 2021-12-02 | $51.17 | $51.58 | $51.17 | $51.58 | $49.25 | 213 |
| 2021-12-01 | $51.03 | $51.03 | $51.03 | $51.03 | $48.72 | 2 |
| 2021-11-30 | $50.82 | $50.82 | $50.82 | $50.82 | $48.53 | 5 |
| 2021-11-29 | $51.06 | $51.06 | $51.06 | $51.06 | $48.76 | 240 |
| 2021-11-26 | $51.48 | $51.48 | $50.81 | $50.81 | $48.51 | 240 |
| 2021-11-24 | $52.45 | $52.45 | $52.45 | $52.45 | $50.08 | 0 |
| 2021-11-23 | $52.43 | $52.43 | $52.43 | $52.43 | $50.06 | 7 |
| 2021-11-22 | $52.39 | $52.39 | $52.39 | $52.39 | $50.03 | 7 |
| 2021-11-19 | $52.78 | $52.82 | $52.78 | $52.82 | $50.43 | 212 |
| 2021-11-18 | $52.96 | $52.96 | $52.96 | $52.96 | $50.57 | 3 |
| 2021-11-17 | $53.55 | $53.55 | $53.55 | $53.55 | $51.13 | 5 |
| 2021-11-16 | $53.85 | $53.85 | $53.85 | $53.85 | $51.42 | 9 |
| 2021-11-15 | $53.97 | $53.97 | $53.80 | $53.81 | $51.38 | 330 |
| 2021-11-12 | $53.97 | $53.97 | $53.97 | $53.97 | $51.53 | 3 |
| 2021-11-11 | $53.81 | $53.81 | $53.81 | $53.81 | $51.38 | 8 |
| 2021-11-10 | $53.45 | $53.45 | $52.97 | $52.97 | $50.57 | 223 |
| 2021-11-09 | $53.30 | $53.30 | $53.18 | $53.18 | $50.78 | 272 |
| 2021-11-08 | $52.73 | $53.28 | $52.73 | $53.28 | $50.87 | 109 |
| 2021-11-05 | $52.73 | $52.73 | $52.73 | $52.73 | $50.35 | 3 |
| 2021-11-04 | $53.00 | $53.00 | $52.79 | $52.79 | $50.40 | 210 |
| 2021-11-03 | $52.99 | $52.99 | $52.99 | $52.99 | $50.59 | 6 |
| 2021-11-02 | $52.65 | $52.65 | $52.65 | $52.65 | $50.27 | 2 |
| 2021-11-01 | $53.17 | $53.17 | $53.17 | $53.17 | $50.77 | 5 |
| 2021-10-29 | $52.58 | $52.58 | $52.58 | $52.58 | $50.21 | 52 |
| 2021-10-28 | $53.41 | $53.41 | $53.41 | $53.41 | $51.00 | 21 |
| 2021-10-27 | $53.43 | $53.43 | $53.43 | $53.43 | $51.02 | 2 |
| 2021-10-26 | $53.82 | $53.82 | $53.82 | $53.82 | $51.39 | 12 |
| 2021-10-25 | $54.14 | $54.14 | $54.14 | $54.14 | $51.70 | 3 |
| 2021-10-22 | $53.76 | $53.76 | $53.76 | $53.76 | $51.33 | 2 |
| 2021-10-21 | $53.90 | $53.90 | $53.90 | $53.90 | $51.46 | 23 |
| 2021-10-20 | $54.22 | $54.22 | $54.22 | $54.22 | $51.77 | 3 |
| 2021-10-19 | $54.27 | $54.27 | $54.27 | $54.27 | $51.82 | 3 |
| 2021-10-18 | $53.66 | $53.66 | $53.66 | $53.66 | $51.24 | 119 |
| 2021-10-15 | $53.71 | $53.71 | $53.71 | $53.71 | $51.28 | 1 |
| 2021-10-14 | $53.21 | $53.21 | $53.21 | $53.21 | $50.81 | 3 |
| 2021-10-13 | $53.04 | $53.04 | $53.04 | $53.04 | $50.64 | 6 |
| 2021-10-12 | $52.26 | $52.26 | $52.26 | $52.26 | $49.90 | 6 |
| 2021-10-11 | $52.51 | $52.51 | $52.51 | $52.51 | $50.14 | 4 |
| 2021-10-08 | $52.64 | $52.64 | $52.64 | $52.64 | $50.26 | 121 |
| 2021-10-07 | $52.51 | $52.51 | $52.51 | $52.51 | $50.14 | 103 |
| 2021-10-06 | $51.58 | $51.58 | $51.58 | $51.58 | $49.25 | 134 |
| 2021-10-05 | $51.90 | $51.90 | $51.85 | $51.85 | $49.51 | 196 |
| 2021-10-04 | $51.41 | $51.41 | $51.41 | $51.41 | $49.09 | 8 |
| 2021-10-01 | $52.15 | $52.15 | $52.15 | $52.15 | $49.79 | 425 |
| 2021-09-30 | $52.27 | $52.27 | $52.27 | $52.27 | $49.91 | 10 |
| 2021-09-29 | $51.76 | $51.76 | $51.76 | $51.76 | $49.42 | 102 |
| 2021-09-28 | $52.16 | $52.16 | $52.16 | $52.16 | $49.80 | 88 |
| 2021-09-27 | $52.96 | $52.96 | $52.96 | $52.96 | $50.57 | 2 |
| 2021-09-24 | $52.69 | $52.69 | $52.60 | $52.60 | $50.22 | 420 |
| 2021-09-23 | $54.78 | $54.78 | $54.78 | $54.78 | $50.73 | 3 |
| 2021-09-22 | $54.29 | $54.29 | $54.29 | $54.29 | $50.27 | 2 |
| 2021-09-21 | $53.65 | $53.71 | $53.65 | $53.71 | $49.73 | 152 |
| 2021-09-20 | $53.33 | $53.37 | $53.33 | $53.35 | $49.40 | 241 |
| 2021-09-17 | $54.79 | $54.79 | $54.79 | $54.79 | $50.73 | 3 |
| 2021-09-16 | $54.96 | $54.96 | $54.96 | $54.96 | $50.89 | 305 |
| 2021-09-15 | $55.50 | $55.50 | $55.50 | $55.50 | $51.39 | 316 |
| 2021-09-14 | $55.47 | $55.47 | $55.47 | $55.47 | $51.37 | 4 |
| 2021-09-13 | $55.86 | $55.86 | $55.86 | $55.86 | $51.73 | 2 |
| 2021-09-10 | $55.72 | $55.72 | $55.72 | $55.72 | $51.59 | 302 |
| 2021-09-09 | $55.81 | $55.81 | $55.81 | $55.81 | $51.68 | 202 |
| 2021-09-08 | $55.88 | $55.88 | $55.88 | $55.88 | $51.74 | 9 |
| 2021-09-07 | $56.64 | $56.64 | $56.64 | $56.64 | $52.45 | 213 |
| 2021-09-03 | $56.33 | $56.33 | $56.33 | $56.33 | $52.16 | 9 |
| 2021-09-02 | $56.04 | $56.04 | $56.04 | $56.04 | $51.89 | 15 |
| 2021-09-01 | $56.26 | $56.26 | $56.26 | $56.26 | $52.10 | 6 |
| 2021-08-31 | $55.72 | $55.72 | $55.72 | $55.72 | $51.59 | 2 |
| 2021-08-30 | $54.93 | $54.93 | $54.93 | $54.93 | $50.86 | 9 |
| 2021-08-27 | $54.70 | $54.70 | $54.67 | $54.67 | $50.62 | 602 |
| 2021-08-26 | $54.15 | $54.15 | $54.15 | $54.15 | $50.14 | 51 |
| 2021-08-25 | $54.68 | $54.68 | $54.68 | $54.68 | $50.63 | 54 |
| 2021-08-24 | $54.43 | $54.43 | $54.43 | $54.43 | $50.40 | 14 |
| 2021-08-23 | $53.33 | $53.33 | $53.33 | $53.33 | $49.38 | 4 |
| 2021-08-20 | $52.39 | $52.54 | $52.39 | $52.54 | $48.65 | 202 |
| 2021-08-19 | $52.48 | $52.48 | $52.48 | $52.48 | $48.60 | 11 |
| 2021-08-18 | $53.54 | $53.54 | $53.54 | $53.54 | $49.58 | 4 |
| 2021-08-17 | $53.29 | $53.29 | $53.29 | $53.29 | $49.35 | 12 |
| 2021-08-16 | $54.21 | $54.21 | $54.21 | $54.21 | $50.19 | 15 |
| 2021-08-13 | $54.78 | $54.78 | $54.78 | $54.78 | $50.72 | 72 |
| 2021-08-12 | $54.98 | $54.98 | $54.98 | $54.98 | $50.91 | 2 |
| 2021-08-11 | $55.47 | $55.47 | $55.47 | $55.47 | $51.37 | 7 |
| 2021-08-10 | $55.51 | $55.51 | $55.35 | $55.35 | $51.25 | 1,095 |
| 2021-08-09 | $55.34 | $55.34 | $55.34 | $55.34 | $51.24 | 2 |
| 2021-08-06 | $55.01 | $55.01 | $55.01 | $55.01 | $50.93 | 20 |
| 2021-08-05 | $55.54 | $55.54 | $55.54 | $55.54 | $51.42 | 9 |
| 2021-08-04 | $55.69 | $55.69 | $55.69 | $55.69 | $51.57 | 2 |
| 2021-08-03 | $55.34 | $55.34 | $55.34 | $55.34 | $51.24 | 16 |
| 2021-08-02 | $55.14 | $55.14 | $55.14 | $55.14 | $51.06 | 16 |
| 2021-07-30 | $54.67 | $54.67 | $54.67 | $54.67 | $50.63 | 1 |
| 2021-07-29 | $55.29 | $55.29 | $55.29 | $55.29 | $51.19 | 6 |
| 2021-07-28 | $55.10 | $55.10 | $55.10 | $55.10 | $51.02 | 6 |
| 2021-07-27 | $53.62 | $53.62 | $53.62 | $53.62 | $49.65 | 19 |
| 2021-07-26 | $54.61 | $54.61 | $54.61 | $54.61 | $50.57 | 11 |
| 2021-07-23 | $56.31 | $56.31 | $55.80 | $55.80 | $51.67 | 579 |
| 2021-07-22 | $56.61 | $56.61 | $56.61 | $56.61 | $52.42 | 3 |
| 2021-07-21 | $56.50 | $56.50 | $56.50 | $56.50 | $52.32 | 4 |
| 2021-07-20 | $56.21 | $56.21 | $56.21 | $56.21 | $52.05 | 5 |
| 2021-07-19 | $55.83 | $55.83 | $55.83 | $55.83 | $51.69 | 8 |
| 2021-07-16 | $56.81 | $56.81 | $56.81 | $56.81 | $52.61 | 4 |
| 2021-07-15 | $57.31 | $57.31 | $57.31 | $57.31 | $53.07 | 88 |
| 2021-07-14 | $57.22 | $57.22 | $57.22 | $57.22 | $52.98 | 88 |
| 2021-07-13 | $56.97 | $56.97 | $56.97 | $56.97 | $52.75 | 4 |
| 2021-07-12 | $56.93 | $56.93 | $56.90 | $56.90 | $52.69 | 113 |
| 2021-07-09 | $56.97 | $56.97 | $56.97 | $56.97 | $52.75 | 1 |
| 2021-07-08 | $56.07 | $56.07 | $56.07 | $56.07 | $51.91 | 403 |
| 2021-07-07 | $57.35 | $57.35 | $57.13 | $57.13 | $52.90 | 403 |
| 2021-07-06 | $57.36 | $57.40 | $57.24 | $57.24 | $53.00 | 506 |
| 2021-07-02 | $58.18 | $58.18 | $58.18 | $58.18 | $53.87 | 6 |
| 2021-07-01 | $58.24 | $58.24 | $58.24 | $58.24 | $53.93 | 8 |
| 2021-06-30 | $58.69 | $58.69 | $58.69 | $58.69 | $54.34 | 11 |
| 2021-06-29 | $58.90 | $58.90 | $58.90 | $58.90 | $54.54 | 2 |
| 2021-06-28 | $59.01 | $59.01 | $59.01 | $59.01 | $54.64 | 63 |
| 2021-06-25 | $58.93 | $58.93 | $58.93 | $58.93 | $54.57 | 7 |
| 2021-06-24 | $58.50 | $58.50 | $58.50 | $58.50 | $54.17 | 4 |
| 2021-06-23 | $58.15 | $58.15 | $58.15 | $58.15 | $53.68 | 2 |
| 2021-06-22 | $57.86 | $57.86 | $57.86 | $57.86 | $53.42 | 19 |
| 2021-06-21 | $58.04 | $58.04 | $58.04 | $58.04 | $53.58 | 10 |
| 2021-06-18 | $57.82 | $57.82 | $57.82 | $57.82 | $53.38 | 183 |
| 2021-06-17 | $58.24 | $58.24 | $58.24 | $58.24 | $53.76 | 1 |
| 2021-06-16 | $57.94 | $57.94 | $57.94 | $57.94 | $53.49 | 1 |
| 2021-06-15 | $58.62 | $58.62 | $58.61 | $58.61 | $54.11 | 104 |
| 2021-06-14 | $59.08 | $59.08 | $59.08 | $59.08 | $54.54 | 2 |
| 2021-06-11 | $58.86 | $58.86 | $58.86 | $58.86 | $54.34 | 4 |
| 2021-06-10 | $59.01 | $59.01 | $59.01 | $59.01 | $54.48 | 1 |
| 2021-06-09 | $58.55 | $58.55 | $58.55 | $58.55 | $54.06 | 1 |
| 2021-06-08 | $58.68 | $58.68 | $58.68 | $58.68 | $54.18 | 3 |
| 2021-06-07 | $58.98 | $58.98 | $58.98 | $58.98 | $54.45 | 2 |
| 2021-06-04 | $59.17 | $59.27 | $59.17 | $59.27 | $54.72 | 107 |
| 2021-06-03 | $58.69 | $58.69 | $58.69 | $58.69 | $54.18 | 4 |
| 2021-06-02 | $59.35 | $59.35 | $59.35 | $59.35 | $54.79 | 6 |
| 2021-06-01 | $59.31 | $59.31 | $59.31 | $59.31 | $54.76 | 15 |
| 2021-05-28 | $58.23 | $58.23 | $58.23 | $58.23 | $53.75 | 147 |
| 2021-05-27 | $57.84 | $57.84 | $57.84 | $57.84 | $53.40 | 147 |
| 2021-05-26 | $57.66 | $57.66 | $57.66 | $57.66 | $53.23 | 2 |
| 2021-05-25 | $57.25 | $57.25 | $57.25 | $57.25 | $52.85 | 3 |
| 2021-05-24 | $56.84 | $56.84 | $56.84 | $56.84 | $52.47 | 3 |
| 2021-05-21 | $56.39 | $56.39 | $56.39 | $56.39 | $52.06 | 1 |
| 2021-05-20 | $56.92 | $56.92 | $56.92 | $56.92 | $52.55 | 0 |
| 2021-05-19 | $56.50 | $56.50 | $56.50 | $56.50 | $52.16 | 0 |
| 2021-05-18 | $56.85 | $56.85 | $56.85 | $56.85 | $52.48 | 2 |
| 2021-05-17 | $56.11 | $56.11 | $56.11 | $56.11 | $51.80 | 2 |
| 2021-05-14 | $56.05 | $56.05 | $56.05 | $56.05 | $51.75 | 77 |
| 2021-05-13 | $54.98 | $54.98 | $54.98 | $54.98 | $50.76 | 6 |
| 2021-05-12 | $55.12 | $55.12 | $55.12 | $55.12 | $50.88 | 305 |
| 2021-05-11 | $56.12 | $56.62 | $56.12 | $56.62 | $52.27 | 305 |
| 2021-05-10 | $56.76 | $56.76 | $56.76 | $56.76 | $52.40 | 7 |
| 2021-05-07 | $57.81 | $57.81 | $57.81 | $57.81 | $53.37 | 6 |
| 2021-05-06 | $57.31 | $57.31 | $57.31 | $57.31 | $52.91 | 1 |
| 2021-05-05 | $56.84 | $56.84 | $56.75 | $56.75 | $52.39 | 181 |
| 2021-05-04 | $56.51 | $56.51 | $56.51 | $56.51 | $52.17 | 2 |
| 2021-05-03 | $57.17 | $57.17 | $57.17 | $57.17 | $52.78 | 29 |
| 2021-04-30 | $57.17 | $57.17 | $57.17 | $57.17 | $52.78 | 6 |
| 2021-04-29 | $58.20 | $58.20 | $58.20 | $58.20 | $53.72 | 4 |
| 2021-04-28 | $58.42 | $58.42 | $58.42 | $58.42 | $53.94 | 28 |
| 2021-04-27 | $58.06 | $58.06 | $58.06 | $58.06 | $53.60 | 9 |
| 2021-04-26 | $58.08 | $58.08 | $58.08 | $58.08 | $53.62 | 19 |
| 2021-04-23 | $57.70 | $57.97 | $57.70 | $57.97 | $53.52 | 500 |
| 2021-04-22 | $57.18 | $57.18 | $57.18 | $57.18 | $52.79 | 7 |
| 2021-04-21 | $57.37 | $57.37 | $57.37 | $57.37 | $52.96 | 4 |
| 2021-04-20 | $56.96 | $56.96 | $56.96 | $56.96 | $52.58 | 33 |
| 2021-04-19 | $57.27 | $57.27 | $57.27 | $57.27 | $52.87 | 9 |
| 2021-04-16 | $57.46 | $57.46 | $57.46 | $57.46 | $53.05 | 211 |
| 2021-04-15 | $57.14 | $57.31 | $57.14 | $57.31 | $52.91 | 211 |
| 2021-04-14 | $56.90 | $56.90 | $56.90 | $56.90 | $52.53 | 13 |
| 2021-04-13 | $56.69 | $56.69 | $56.69 | $56.69 | $52.34 | 290 |
| 2021-04-12 | $56.36 | $56.36 | $56.36 | $56.36 | $52.04 | 105 |
| 2021-04-09 | $56.72 | $56.72 | $56.72 | $56.72 | $52.36 | 35 |
| 2021-04-08 | $57.28 | $57.28 | $57.28 | $57.28 | $52.88 | 14 |
| 2021-04-07 | $56.64 | $56.64 | $56.64 | $56.64 | $52.29 | 87 |
| 2021-04-06 | $57.54 | $57.54 | $57.54 | $57.54 | $53.12 | 88 |
| 2021-04-05 | $57.32 | $57.34 | $57.32 | $57.34 | $52.93 | 195 |
| 2021-04-01 | $57.12 | $57.12 | $57.12 | $57.12 | $52.73 | 31 |
| 2021-03-31 | $56.59 | $56.59 | $56.59 | $56.59 | $52.24 | 18 |
| 2021-03-30 | $56.26 | $56.26 | $56.26 | $56.26 | $51.94 | 7 |
| 2021-03-29 | $55.97 | $55.97 | $55.97 | $55.97 | $51.67 | 35 |
| 2021-03-26 | $55.14 | $56.12 | $55.14 | $56.12 | $51.81 | 110 |
| 2021-03-25 | $55.08 | $55.08 | $55.08 | $55.08 | $50.85 | 2 |
| 2021-03-24 | $54.91 | $54.91 | $54.91 | $54.91 | $50.69 | 31 |
| 2021-03-23 | $56.26 | $56.26 | $56.26 | $56.26 | $51.94 | 2 |
| 2021-03-22 | $57.30 | $57.30 | $57.30 | $57.30 | $52.90 | 15 |
| 2021-03-19 | $56.94 | $57.26 | $56.94 | $57.26 | $52.86 | 253 |
| 2021-03-18 | $56.82 | $56.82 | $56.82 | $56.82 | $52.45 | 115 |
| 2021-03-17 | $57.00 | $57.71 | $57.00 | $57.71 | $53.28 | 115 |
| 2021-03-16 | $57.86 | $57.86 | $57.60 | $57.60 | $53.18 | 103 |
| 2021-03-15 | $57.18 | $57.38 | $57.18 | $57.38 | $52.97 | 454 |
| 2021-03-12 | $57.37 | $57.37 | $57.37 | $57.37 | $52.97 | 1 |
| 2021-03-11 | $58.42 | $58.42 | $58.42 | $58.42 | $53.93 | 117 |
| 2021-03-10 | $56.52 | $56.61 | $56.52 | $56.61 | $52.26 | 117 |
| 2021-03-09 | $56.84 | $56.84 | $56.84 | $56.84 | $52.47 | 2 |
| 2021-03-08 | $55.52 | $55.52 | $55.52 | $55.52 | $51.26 | 7 |
| 2021-03-05 | $57.21 | $57.21 | $57.21 | $57.21 | $52.81 | 17 |
| 2021-03-04 | $57.14 | $57.14 | $56.53 | $56.53 | $52.18 | 112 |
| 2021-03-03 | $57.97 | $57.97 | $57.97 | $57.97 | $53.52 | 42 |
| 2021-03-02 | $58.05 | $58.05 | $58.05 | $58.05 | $53.59 | 4 |
| 2021-03-01 | $58.60 | $58.60 | $58.60 | $58.60 | $54.10 | 312 |
| 2021-02-26 | $57.79 | $57.79 | $57.18 | $57.18 | $52.79 | 273 |
| 2021-02-25 | $57.95 | $57.95 | $57.95 | $57.95 | $53.50 | 6 |
| 2021-02-24 | $59.14 | $59.14 | $59.14 | $59.14 | $54.60 | 2 |
| 2021-02-23 | $59.53 | $59.53 | $59.53 | $59.53 | $54.96 | 9 |
| 2021-02-22 | $59.88 | $59.88 | $59.36 | $59.36 | $54.80 | 211 |
| 2021-02-19 | $61.04 | $61.04 | $61.04 | $61.04 | $56.35 | 11 |
| 2021-02-18 | $60.57 | $60.57 | $60.57 | $60.57 | $55.92 | 9 |
| 2021-02-17 | $61.53 | $61.53 | $61.53 | $61.53 | $56.80 | 207 |
| 2021-02-16 | $61.50 | $61.68 | $61.50 | $61.68 | $56.94 | 112 |
| 2021-02-12 | $61.43 | $61.43 | $61.43 | $61.43 | $56.72 | 5 |
| 2021-02-11 | $61.40 | $61.40 | $61.40 | $61.40 | $56.68 | 13 |
| 2021-02-10 | $60.77 | $60.77 | $60.77 | $60.77 | $56.10 | 16 |
| 2021-02-09 | $60.53 | $60.53 | $60.53 | $60.53 | $55.88 | 118 |
| 2021-02-08 | $59.92 | $59.92 | $59.92 | $59.92 | $55.31 | 12 |
| 2021-02-05 | $59.66 | $59.66 | $59.66 | $59.66 | $55.08 | 37 |
| 2021-02-04 | $59.36 | $59.36 | $59.36 | $59.36 | $54.80 | 37 |
| 2021-02-03 | $59.17 | $59.25 | $59.17 | $59.25 | $54.70 | 225 |
| 2021-02-02 | $59.03 | $59.13 | $59.03 | $59.13 | $54.59 | 152 |
| 2021-02-01 | $58.28 | $58.28 | $58.28 | $58.28 | $53.80 | 11 |
| 2021-01-29 | $57.30 | $57.33 | $56.77 | $56.77 | $52.41 | 558 |
| 2021-01-28 | $58.16 | $58.16 | $58.16 | $58.16 | $53.70 | 8 |
| 2021-01-27 | $57.89 | $57.89 | $57.89 | $57.89 | $53.44 | 11 |
| 2021-01-26 | $59.16 | $59.33 | $59.16 | $59.33 | $54.78 | 221 |
| 2021-01-25 | $60.05 | $60.05 | $59.81 | $59.81 | $55.22 | 558 |
| 2021-01-22 | $59.19 | $59.43 | $59.16 | $59.43 | $54.87 | 630 |
| 2021-01-21 | $59.87 | $59.95 | $59.87 | $59.95 | $55.34 | 287 |
| 2021-01-20 | $59.76 | $59.76 | $59.76 | $59.76 | $55.17 | 20 |
| 2021-01-19 | $58.88 | $58.88 | $58.88 | $58.88 | $54.35 | 3 |
| 2021-01-15 | $57.89 | $57.97 | $57.72 | $57.72 | $53.28 | 1,502 |
| 2021-01-14 | $58.63 | $58.63 | $58.63 | $58.63 | $54.13 | 31 |
| 2021-01-13 | $57.80 | $57.95 | $57.80 | $57.95 | $53.50 | 234 |
| 2021-01-12 | $57.91 | $57.91 | $57.83 | $57.83 | $53.38 | 102 |
| 2021-01-11 | $57.55 | $57.55 | $57.30 | $57.30 | $52.90 | 701 |
| 2021-01-08 | $57.75 | $57.75 | $57.75 | $57.75 | $53.31 | 2 |
| 2021-01-07 | $56.45 | $56.45 | $56.39 | $56.39 | $52.06 | 2,114 |
| 2021-01-06 | $56.03 | $56.03 | $55.86 | $55.86 | $51.57 | 229 |
| 2021-01-05 | $56.34 | $56.34 | $56.34 | $56.34 | $52.01 | 2 |
| 2021-01-04 | $55.11 | $55.11 | $55.11 | $55.11 | $50.88 | 165 |
| 2020-12-31 | $54.82 | $54.82 | $54.82 | $54.82 | $50.61 | 2 |
| 2020-12-30 | $54.93 | $54.93 | $54.93 | $54.93 | $50.71 | 51 |
| 2020-12-29 | $54.08 | $54.08 | $54.08 | $54.08 | $49.92 | 51 |
| 2020-12-28 | $53.45 | $53.45 | $53.45 | $53.45 | $49.34 | 3 |
| 2020-12-24 | $53.34 | $53.34 | $53.34 | $53.34 | $49.24 | 25 |
| 2020-12-23 | $53.93 | $53.93 | $53.93 | $53.93 | $49.54 | 1 |
| 2020-12-22 | $53.44 | $53.44 | $53.44 | $53.44 | $49.09 | 41 |
| 2020-12-21 | $53.80 | $53.80 | $53.80 | $53.80 | $49.43 | 51 |
| 2020-12-18 | $54.39 | $54.39 | $54.39 | $54.39 | $49.97 | 89 |
| 2020-12-17 | $54.51 | $54.51 | $54.51 | $54.51 | $50.07 | 89 |
| 2020-12-16 | $54.23 | $54.23 | $54.23 | $54.23 | $49.82 | 55 |
| 2020-12-15 | $53.88 | $53.88 | $53.88 | $53.88 | $49.49 | 55 |
| 2020-12-14 | $53.70 | $53.70 | $53.46 | $53.46 | $49.11 | 427 |
| 2020-12-11 | $53.70 | $53.70 | $53.70 | $53.70 | $49.33 | 25 |
| 2020-12-10 | $53.93 | $53.93 | $53.93 | $53.93 | $49.54 | 80 |
| 2020-12-09 | $53.90 | $53.90 | $53.45 | $53.45 | $49.10 | 269 |
| 2020-12-08 | $53.82 | $53.82 | $53.82 | $53.82 | $49.44 | 662 |
| 2020-12-07 | $53.78 | $53.78 | $53.68 | $53.68 | $49.32 | 197 |
| 2020-12-04 | $53.68 | $53.68 | $53.68 | $53.68 | $49.31 | 1 |
| 2020-12-03 | $53.20 | $53.20 | $53.20 | $53.20 | $48.87 | 2 |
| 2020-12-02 | $52.78 | $52.82 | $52.78 | $52.82 | $48.52 | 165 |
| 2020-12-01 | $52.74 | $52.74 | $52.71 | $52.71 | $48.42 | 522 |
| 2020-11-30 | $51.80 | $51.80 | $51.80 | $51.80 | $47.58 | 150 |
| 2020-11-27 | $52.99 | $52.99 | $52.99 | $52.99 | $48.68 | 7 |
| 2020-11-25 | $52.48 | $52.48 | $52.48 | $52.48 | $48.21 | 7 |
| 2020-11-24 | $52.83 | $52.83 | $52.83 | $52.83 | $48.53 | 5 |
| 2020-11-23 | $52.25 | $52.25 | $52.25 | $52.25 | $47.99 | 1,065 |
| 2020-11-20 | $51.93 | $51.93 | $51.93 | $51.93 | $47.71 | 1 |
| 2020-11-19 | $51.64 | $51.64 | $51.64 | $51.64 | $47.43 | 1 |
| 2020-11-18 | $51.53 | $51.53 | $51.53 | $51.53 | $47.33 | 107 |
| 2020-11-17 | $51.67 | $51.67 | $51.59 | $51.59 | $47.40 | 107 |
| 2020-11-16 | $51.88 | $51.88 | $51.69 | $51.69 | $47.49 | 980 |
| 2020-11-13 | $51.12 | $51.12 | $51.12 | $51.12 | $46.96 | 97 |
| 2020-11-12 | $50.42 | $50.42 | $50.42 | $50.42 | $46.32 | 97 |
| 2020-11-11 | $50.72 | $50.72 | $50.72 | $50.72 | $46.60 | 10 |
| 2020-11-10 | $50.39 | $50.39 | $50.39 | $50.39 | $46.29 | 93 |
| 2020-11-09 | $51.10 | $51.10 | $51.10 | $51.10 | $46.94 | 8 |
| 2020-11-06 | $50.70 | $50.70 | $50.70 | $50.70 | $46.57 | 8 |
| 2020-11-05 | $50.37 | $50.37 | $50.37 | $50.37 | $46.27 | 8 |
| 2020-11-04 | $49.54 | $49.54 | $49.54 | $49.54 | $45.51 | 8 |
| 2020-11-03 | $48.24 | $48.24 | $48.24 | $48.24 | $44.31 | 0 |
| 2020-11-02 | $48.14 | $48.14 | $48.14 | $48.14 | $44.22 | 20 |
| 2020-10-30 | $47.59 | $47.59 | $47.59 | $47.59 | $43.72 | 20 |
| 2020-10-29 | $48.33 | $48.33 | $48.33 | $48.33 | $44.40 | 112 |
| 2020-10-28 | $47.96 | $47.96 | $47.84 | $47.84 | $43.95 | 112 |
| 2020-10-27 | $48.88 | $48.88 | $48.88 | $48.88 | $44.91 | 11 |
| 2020-10-26 | $48.58 | $48.58 | $48.58 | $48.58 | $44.63 | 13 |
| 2020-10-23 | $49.18 | $49.18 | $49.18 | $49.18 | $45.17 | 100 |
| 2020-10-22 | $48.95 | $48.95 | $48.95 | $48.95 | $44.96 | 100 |
| 2020-10-21 | $48.99 | $48.99 | $48.99 | $48.99 | $45.00 | 51 |
| 2020-10-20 | $48.96 | $48.96 | $48.96 | $48.96 | $44.97 | 2 |
| 2020-10-19 | $48.39 | $48.39 | $48.39 | $48.39 | $44.45 | 2 |
| 2020-10-16 | $48.57 | $48.57 | $48.57 | $48.57 | $44.61 | 3 |
| 2020-10-15 | $48.35 | $48.35 | $48.35 | $48.35 | $44.42 | 1 |
| 2020-10-14 | $48.71 | $48.71 | $48.71 | $48.71 | $44.75 | 26 |
| 2020-10-13 | $49.07 | $49.07 | $49.07 | $49.07 | $45.08 | 5 |
| 2020-10-12 | $49.17 | $49.17 | $49.17 | $49.17 | $45.17 | 0 |
| 2020-10-09 | $48.70 | $48.70 | $48.70 | $48.70 | $44.74 | 50 |
| 2020-10-08 | $48.32 | $48.32 | $48.32 | $48.32 | $44.39 | 50 |
| 2020-10-07 | $47.97 | $47.97 | $47.97 | $47.97 | $44.06 | 61 |
| 2020-10-06 | $47.44 | $47.44 | $47.44 | $47.44 | $43.58 | 61 |
| 2020-10-05 | $47.38 | $47.38 | $47.38 | $47.38 | $43.53 | 2 |
| 2020-10-02 | $46.78 | $46.78 | $46.78 | $46.78 | $42.98 | 1 |
| 2020-10-01 | $47.21 | $47.21 | $47.21 | $47.21 | $43.37 | 2 |
| 2020-09-30 | $46.97 | $46.97 | $46.97 | $46.97 | $43.15 | 1 |
| 2020-09-29 | $46.20 | $46.20 | $46.20 | $46.20 | $42.45 | 1 |
| 2020-09-28 | $46.29 | $46.29 | $46.29 | $46.29 | $42.52 | 12 |
| 2020-09-25 | $45.78 | $45.78 | $45.78 | $45.78 | $42.06 | 400 |
| 2020-09-24 | $45.43 | $45.78 | $45.43 | $45.78 | $42.05 | 400 |
| 2020-09-23 | $47.03 | $47.03 | $47.03 | $47.03 | $42.23 | 3 |
| 2020-09-22 | $47.75 | $47.75 | $47.75 | $47.75 | $42.88 | 2 |
| 2020-09-21 | $47.95 | $47.95 | $47.95 | $47.95 | $43.05 | 102 |
| 2020-09-18 | $48.48 | $48.48 | $48.48 | $48.48 | $43.53 | 1 |
| 2020-09-17 | $48.80 | $48.80 | $48.80 | $48.80 | $43.81 | 1 |
| 2020-09-16 | $49.05 | $49.05 | $49.00 | $49.00 | $44.00 | 101 |
| 2020-09-15 | $48.82 | $49.16 | $48.82 | $49.07 | $44.06 | 201 |
| 2020-09-14 | $48.58 | $48.58 | $48.58 | $48.58 | $43.62 | 2 |
| 2020-09-11 | $47.76 | $47.76 | $47.76 | $47.76 | $42.88 | 2 |
| 2020-09-10 | $47.49 | $47.49 | $47.49 | $47.49 | $42.64 | 0 |
| 2020-09-09 | $48.06 | $48.06 | $48.06 | $48.06 | $43.16 | 1 |
| 2020-09-08 | $47.39 | $47.39 | $47.39 | $47.39 | $42.55 | 1 |
| 2020-09-04 | $48.18 | $48.18 | $48.18 | $48.18 | $43.26 | 2 |
| 2020-09-03 | $49.15 | $49.15 | $48.25 | $48.25 | $43.32 | 101 |
| 2020-09-02 | $49.13 | $49.15 | $49.13 | $49.15 | $44.13 | 101 |
| 2020-09-01 | $49.15 | $49.15 | $49.15 | $49.15 | $44.13 | 111 |
| 2020-08-31 | $48.36 | $48.36 | $48.36 | $48.36 | $43.42 | 43 |
| 2020-08-28 | $49.35 | $49.35 | $49.35 | $49.35 | $44.31 | 2 |
| 2020-08-27 | $48.98 | $48.98 | $48.84 | $48.84 | $43.86 | 150 |
| 2020-08-26 | $49.17 | $49.17 | $49.17 | $49.17 | $44.15 | 1 |
| 2020-08-25 | $49.01 | $49.01 | $49.01 | $49.01 | $44.01 | 22 |
| 2020-08-24 | $48.53 | $48.53 | $48.53 | $48.53 | $43.58 | 10 |
| 2020-08-21 | $47.99 | $47.99 | $47.99 | $47.99 | $43.09 | 1 |
| 2020-08-20 | $47.68 | $47.68 | $47.68 | $47.68 | $42.81 | 137 |
| 2020-08-19 | $48.03 | $48.03 | $48.03 | $48.03 | $43.13 | 30 |
| 2020-08-18 | $48.43 | $48.43 | $48.43 | $48.43 | $43.49 | 19 |
| 2020-08-17 | $48.39 | $48.39 | $48.39 | $48.39 | $43.44 | 102 |
| 2020-08-14 | $47.86 | $47.86 | $47.86 | $47.86 | $42.97 | 102 |
| 2020-08-13 | $47.98 | $47.98 | $47.98 | $47.98 | $43.08 | 2 |
| 2020-08-12 | $48.12 | $48.22 | $48.12 | $48.22 | $43.29 | 203 |
| 2020-08-11 | $47.66 | $47.66 | $47.66 | $47.66 | $42.79 | 5 |
| 2020-08-10 | $47.65 | $47.69 | $47.58 | $47.58 | $42.72 | 264 |
| 2020-08-07 | $47.61 | $47.61 | $47.61 | $47.61 | $42.75 | 0 |
| 2020-08-06 | $48.58 | $48.58 | $48.58 | $48.58 | $43.62 | 0 |
| 2020-08-05 | $48.48 | $48.48 | $48.48 | $48.48 | $43.53 | 0 |
| 2020-08-04 | $47.94 | $47.94 | $47.94 | $47.94 | $43.05 | 0 |
| 2020-08-03 | $47.51 | $47.51 | $47.51 | $47.51 | $42.65 | 0 |
| 2020-07-31 | $47.16 | $47.16 | $47.16 | $47.16 | $42.34 | 0 |
| 2020-07-30 | $47.48 | $47.48 | $47.48 | $47.48 | $42.64 | 0 |
| 2020-07-29 | $47.98 | $47.98 | $47.98 | $47.98 | $43.08 | 2 |
| 2020-07-28 | $47.23 | $47.23 | $47.23 | $47.23 | $42.41 | 2 |
| 2020-07-27 | $47.63 | $47.63 | $47.63 | $47.63 | $42.76 | 100 |
| 2020-07-24 | $46.85 | $46.85 | $46.85 | $46.85 | $42.07 | 8 |
| 2020-07-23 | $47.13 | $47.13 | $46.90 | $46.90 | $42.11 | 100 |
| 2020-07-22 | $47.76 | $47.76 | $47.34 | $47.34 | $42.50 | 107 |
| 2020-07-21 | $47.59 | $47.59 | $47.55 | $47.55 | $42.70 | 100 |
| 2020-07-20 | $46.88 | $47.06 | $46.88 | $47.06 | $42.25 | 300 |
| 2020-07-17 | $46.48 | $46.48 | $46.48 | $46.48 | $41.73 | 1 |
| 2020-07-16 | $46.17 | $46.19 | $46.17 | $46.19 | $41.47 | 500 |
| 2020-07-15 | $46.84 | $46.84 | $46.84 | $46.84 | $42.06 | 400 |
| 2020-07-14 | $46.36 | $46.75 | $46.35 | $46.74 | $41.97 | 600 |
| 2020-07-13 | $47.26 | $47.26 | $46.74 | $46.74 | $41.96 | 1,101 |
| 2020-07-10 | $47.37 | $47.37 | $46.97 | $46.97 | $42.17 | 151 |
| 2020-07-09 | $47.43 | $47.43 | $47.23 | $47.29 | $42.47 | 900 |
| 2020-07-08 | $46.74 | $47.14 | $46.74 | $47.14 | $42.32 | 800 |
| 2020-07-07 | $46.44 | $46.44 | $46.26 | $46.26 | $41.54 | 100 |
| 2020-07-06 | $46.84 | $46.84 | $46.84 | $46.84 | $42.06 | 400 |
| 2020-07-02 | $45.07 | $45.07 | $45.07 | $45.07 | $40.46 | 400 |
| 2020-07-01 | $44.10 | $44.10 | $44.10 | $44.10 | $39.60 | 400 |
| 2020-06-30 | $43.73 | $43.73 | $43.73 | $43.73 | $39.27 | 0 |
| 2020-06-29 | $43.67 | $43.76 | $43.67 | $43.76 | $39.29 | 300 |
| 2020-06-26 | $43.66 | $43.66 | $43.66 | $43.66 | $39.20 | 11 |
| 2020-06-25 | $43.97 | $44.02 | $43.97 | $44.02 | $39.53 | 200 |
| 2020-06-24 | $44.10 | $44.10 | $43.97 | $43.97 | $39.48 | 400 |
| 2020-06-23 | $44.62 | $44.70 | $44.54 | $44.54 | $39.99 | 200 |
| 2020-06-22 | $43.99 | $43.99 | $43.99 | $43.99 | $39.49 | 100 |
| 2020-06-19 | $43.83 | $43.83 | $43.71 | $43.71 | $39.25 | 400 |
| 2020-06-18 | $43.59 | $43.59 | $43.59 | $43.59 | $39.14 | 0 |
| 2020-06-17 | $43.62 | $43.62 | $43.62 | $43.62 | $39.16 | 1 |
| 2020-06-16 | $43.76 | $43.76 | $43.30 | $43.31 | $38.89 | 1,400 |
| 2020-06-15 | $42.38 | $42.95 | $42.38 | $42.95 | $38.56 | 400 |
| 2020-06-12 | $43.27 | $43.27 | $42.83 | $43.10 | $38.70 | 2,300 |
| 2020-06-11 | $43.38 | $43.38 | $42.55 | $42.61 | $38.26 | 201,500 |
| 2020-06-10 | $44.44 | $44.60 | $44.43 | $44.60 | $40.05 | 585,900 |
| 2020-06-09 | $44.18 | $44.31 | $44.18 | $44.31 | $39.79 | 300 |
| 2020-06-08 | $44.23 | $44.43 | $44.23 | $44.43 | $39.89 | 512 |
| 2020-06-05 | $44.23 | $44.36 | $44.23 | $44.36 | $39.83 | 100 |
| 2020-06-04 | $43.29 | $43.33 | $43.25 | $43.33 | $38.90 | 400 |
| 2020-06-03 | $43.29 | $43.73 | $43.29 | $43.73 | $39.26 | 500 |
| 2020-06-02 | $42.32 | $42.81 | $42.32 | $42.81 | $38.44 | 600 |
| 2020-06-01 | $41.44 | $41.73 | $41.44 | $41.73 | $37.46 | 100 |
| 2020-05-29 | $40.62 | $40.90 | $40.62 | $40.90 | $36.72 | 400 |
| 2020-05-28 | $40.66 | $40.66 | $40.54 | $40.54 | $36.40 | 400 |
| 2020-05-27 | $40.52 | $40.65 | $40.44 | $40.65 | $36.50 | 700 |
| 2020-05-26 | $40.80 | $40.80 | $40.62 | $40.62 | $36.47 | 500 |
| 2020-05-22 | $40.04 | $40.04 | $39.74 | $39.74 | $35.68 | 100 |
| 2020-05-21 | $40.61 | $40.61 | $40.58 | $40.58 | $36.43 | 400 |
| 2020-05-20 | $41.01 | $41.01 | $40.82 | $40.92 | $36.74 | 500 |
| 2020-05-19 | $40.77 | $40.77 | $40.54 | $40.54 | $36.40 | 700 |
| 2020-05-15 | $39.26 | $39.26 | $39.26 | $39.26 | $35.25 | 0 |
Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE) News Headlines
Recent Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE) News
Similar Companies to Goldman Sachs MarketBeta Emerging Markets Equity ETF (GSEE) 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 | -- | -- | -- |