Goldman Sachs Future Planet Equity ETF (GSFP) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.29 ($-0.40) -1.25%
Goldman Sachs Future Planet Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Future Planet Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.21 |
| Previous Close | $31.29 |
| High | $31.29 |
| Low | $31.21 |
| Adjusted Open | $31.21 |
| Previous Adjusted Close | $31.29 |
| Adjusted High | $31.29 |
| Adjusted Low | $31.21 |
About Goldman Sachs Future Planet Equity ETF (GSFP)
Goldman Sachs Future Planet Equity ETF
Invest in Goldman Sachs Future Planet Equity ETF (GSFP)
Historical Stock Data for Goldman Sachs Future Planet Equity ETF (GSFP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $31.21 | $31.29 | $31.21 | $31.29 | $31.29 | 225 |
| 2025-03-20 | $31.68 | $31.68 | $31.68 | $31.68 | $31.68 | 4 |
| 2025-03-19 | $31.60 | $31.86 | $31.60 | $31.86 | $31.86 | 12,656 |
| 2025-03-18 | $31.49 | $31.62 | $31.49 | $31.62 | $31.62 | 403 |
| 2025-03-17 | $31.63 | $31.75 | $31.55 | $31.63 | $31.63 | 1,856 |
| 2025-03-14 | $31.34 | $31.59 | $31.34 | $31.59 | $31.59 | 107 |
| 2025-03-13 | $30.72 | $30.85 | $30.72 | $30.85 | $30.85 | 467 |
| 2025-03-12 | $31.05 | $31.20 | $31.05 | $31.20 | $31.20 | 181 |
| 2025-03-11 | $31.24 | $31.24 | $31.01 | $31.11 | $31.11 | 1,166 |
| 2025-03-10 | $30.92 | $31.07 | $30.82 | $31.00 | $31.00 | 2,797 |
| 2025-03-07 | $31.20 | $31.60 | $31.08 | $31.60 | $31.60 | 423,772 |
| 2025-03-06 | $31.02 | $31.11 | $31.02 | $31.11 | $31.11 | 367 |
| 2025-03-05 | $31.34 | $31.51 | $31.34 | $31.51 | $31.51 | 642 |
| 2025-03-04 | $30.71 | $31.01 | $30.71 | $31.01 | $31.01 | 2,171 |
| 2025-03-03 | $31.13 | $31.24 | $31.06 | $31.19 | $31.19 | 4,135 |
| 2025-02-28 | $31.26 | $31.43 | $31.26 | $31.43 | $31.43 | 1,125 |
| 2025-02-27 | $31.46 | $31.50 | $31.27 | $31.27 | $31.27 | 5,238 |
| 2025-02-26 | $31.86 | $31.86 | $31.60 | $31.64 | $31.64 | 1,112 |
| 2025-02-25 | $31.30 | $31.55 | $31.30 | $31.50 | $31.50 | 3,328 |
| 2025-02-24 | $31.38 | $31.48 | $31.38 | $31.42 | $31.42 | 934 |
| 2025-02-21 | $31.64 | $31.64 | $31.62 | $31.63 | $31.63 | 736 |
| 2025-02-20 | $31.89 | $31.89 | $31.85 | $31.85 | $31.85 | 1,423 |
| 2025-02-19 | $31.71 | $31.76 | $31.65 | $31.73 | $31.73 | 1,546 |
| 2025-02-18 | $31.84 | $31.89 | $31.75 | $31.89 | $31.89 | 3,215 |
| 2025-02-14 | $31.88 | $31.88 | $31.88 | $31.88 | $31.88 | 18 |
| 2025-02-13 | $31.46 | $31.71 | $31.46 | $31.71 | $31.71 | 366 |
| 2025-02-12 | $31.24 | $31.38 | $31.24 | $31.38 | $31.38 | 371 |
| 2025-02-11 | $31.38 | $31.43 | $31.31 | $31.43 | $31.43 | 1,424 |
| 2025-02-10 | $31.42 | $31.45 | $31.42 | $31.45 | $31.45 | 108 |
| 2025-02-07 | $31.30 | $31.30 | $31.30 | $31.30 | $31.30 | 176 |
| 2025-02-06 | $31.42 | $31.53 | $31.42 | $31.51 | $31.51 | 778 |
| 2025-02-05 | $31.32 | $31.32 | $31.27 | $31.32 | $31.32 | 652 |
| 2025-02-04 | $31.20 | $31.20 | $31.09 | $31.18 | $31.18 | 3,355 |
| 2025-02-03 | $30.72 | $31.00 | $30.72 | $30.92 | $30.92 | 1,076 |
| 2025-01-31 | $31.56 | $31.61 | $31.28 | $31.39 | $31.39 | 5,101 |
| 2025-01-30 | $31.38 | $31.56 | $31.38 | $31.56 | $31.56 | 327 |
| 2025-01-29 | $31.30 | $31.31 | $31.24 | $31.24 | $31.24 | 555 |
| 2025-01-28 | $31.48 | $31.48 | $31.19 | $31.33 | $31.33 | 1,954 |
| 2025-01-27 | $31.61 | $31.61 | $31.53 | $31.53 | $31.53 | 1,977 |
| 2025-01-24 | $32.01 | $32.01 | $32.01 | $32.01 | $32.01 | 32 |
| 2025-01-23 | $31.56 | $31.81 | $31.56 | $31.81 | $31.81 | 414 |
| 2025-01-22 | $31.76 | $31.76 | $31.61 | $31.62 | $31.62 | 1,946 |
| 2025-01-21 | $31.51 | $31.70 | $31.40 | $31.70 | $31.70 | 6,188 |
| 2025-01-17 | $31.25 | $31.25 | $31.25 | $31.25 | $31.25 | 44 |
| 2025-01-16 | $31.03 | $31.03 | $31.03 | $31.03 | $31.03 | 2,043 |
| 2025-01-15 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 12 |
| 2025-01-14 | $30.53 | $30.53 | $30.32 | $30.40 | $30.40 | 3,120 |
| 2025-01-13 | $30.04 | $30.34 | $30.04 | $30.34 | $30.34 | 1,146 |
| 2025-01-10 | $30.26 | $30.34 | $30.21 | $30.27 | $30.27 | 3,191 |
| 2025-01-08 | $30.62 | $30.68 | $30.39 | $30.68 | $30.68 | 2,024 |
| 2025-01-07 | $30.91 | $30.91 | $30.69 | $30.86 | $30.86 | 879 |
| 2025-01-06 | $31.04 | $31.04 | $30.94 | $30.94 | $30.94 | 242 |
| 2025-01-03 | $30.63 | $30.68 | $30.63 | $30.68 | $30.68 | 2,219 |
| 2025-01-02 | $30.70 | $30.70 | $30.42 | $30.49 | $30.49 | 5,399 |
| 2024-12-31 | $30.76 | $30.76 | $30.60 | $30.60 | $30.60 | 1,795 |
| 2024-12-30 | $30.69 | $30.75 | $30.55 | $30.62 | $30.62 | 3,134 |
| 2024-12-27 | $30.94 | $30.94 | $30.85 | $30.85 | $30.85 | 583 |
| 2024-12-26 | $30.94 | $31.12 | $30.94 | $31.12 | $31.12 | 254 |
| 2024-12-24 | $30.96 | $30.96 | $30.96 | $30.96 | $30.96 | 2 |
| 2024-12-23 | $30.89 | $30.89 | $30.89 | $30.89 | $30.89 | 94 |
| 2024-12-20 | $30.95 | $31.13 | $30.95 | $31.13 | $31.13 | 274 |
| 2024-12-19 | $30.83 | $30.88 | $30.82 | $30.88 | $30.88 | 775 |
| 2024-12-18 | $31.29 | $31.29 | $31.13 | $31.13 | $31.13 | 347 |
| 2024-12-17 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 121 |
| 2024-12-16 | $32.21 | $32.21 | $32.12 | $32.12 | $32.12 | 290 |
| 2024-12-13 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 27 |
| 2024-12-12 | $32.27 | $32.27 | $32.27 | $32.27 | $32.27 | 3 |
| 2024-12-11 | $32.51 | $32.52 | $32.49 | $32.52 | $32.52 | 1,234 |
| 2024-12-10 | $32.60 | $32.60 | $32.52 | $32.52 | $32.52 | 317 |
| 2024-12-09 | $33.20 | $33.20 | $33.04 | $33.04 | $33.04 | 758 |
| 2024-12-06 | $33.10 | $33.14 | $33.10 | $33.14 | $33.14 | 387 |
| 2024-12-05 | $32.77 | $32.77 | $32.65 | $32.65 | $32.65 | 959 |
| 2024-12-04 | $32.82 | $32.82 | $32.80 | $32.80 | $32.80 | 221 |
| 2024-12-03 | $32.71 | $32.76 | $32.71 | $32.76 | $32.76 | 207 |
| 2024-12-02 | $32.82 | $32.82 | $32.82 | $32.82 | $32.82 | 66 |
| 2024-11-29 | $32.67 | $32.88 | $32.66 | $32.88 | $32.88 | 10,403 |
| 2024-11-27 | $32.73 | $32.73 | $32.66 | $32.71 | $32.71 | 1,568 |
| 2024-11-26 | $32.56 | $32.69 | $32.56 | $32.69 | $32.69 | 157 |
| 2024-11-25 | $32.97 | $32.97 | $32.90 | $32.90 | $32.90 | 320 |
| 2024-11-22 | $32.68 | $32.68 | $32.68 | $32.68 | $32.68 | 69 |
| 2024-11-21 | $32.30 | $32.30 | $32.30 | $32.30 | $32.30 | 1 |
| 2024-11-20 | $32.18 | $32.18 | $32.18 | $32.18 | $32.18 | 32 |
| 2024-11-19 | $32.13 | $32.13 | $32.13 | $32.13 | $32.13 | 32 |
| 2024-11-18 | $32.15 | $32.15 | $32.02 | $32.02 | $32.02 | 163 |
| 2024-11-15 | $32.03 | $32.03 | $32.03 | $32.03 | $32.03 | 53 |
| 2024-11-14 | $31.88 | $32.11 | $31.73 | $31.73 | $31.73 | 3,066 |
| 2024-11-13 | $32.08 | $32.08 | $32.04 | $32.04 | $32.04 | 379 |
| 2024-11-12 | $32.31 | $32.31 | $32.19 | $32.19 | $32.19 | 333 |
| 2024-11-11 | $32.67 | $32.67 | $32.67 | $32.67 | $32.67 | 30 |
| 2024-11-08 | $32.43 | $32.44 | $32.43 | $32.44 | $32.44 | 185 |
| 2024-11-07 | $32.35 | $32.42 | $31.78 | $32.42 | $32.42 | 1,305 |
| 2024-11-06 | $32.15 | $32.15 | $32.15 | $32.15 | $32.15 | 32 |
| 2024-11-05 | $32.64 | $32.64 | $32.64 | $32.64 | $32.64 | 3 |
| 2024-11-04 | $32.20 | $32.20 | $32.10 | $32.17 | $32.17 | 894 |
| 2024-11-01 | $32.17 | $32.17 | $31.97 | $31.97 | $31.97 | 470 |
| 2024-10-31 | $32.11 | $32.11 | $32.11 | $32.11 | $32.11 | 2 |
| 2024-10-30 | $32.38 | $32.38 | $32.19 | $32.19 | $32.19 | 468 |
| 2024-10-29 | $32.17 | $32.22 | $32.17 | $32.22 | $32.22 | 165 |
| 2024-10-28 | $32.50 | $32.50 | $32.50 | $32.50 | $32.50 | 70 |
| 2024-10-25 | $32.16 | $32.16 | $32.16 | $32.16 | $32.16 | 181 |
| 2024-10-24 | $32.23 | $32.23 | $32.23 | $32.23 | $32.23 | 24 |
| 2024-10-23 | $32.33 | $32.33 | $32.16 | $32.30 | $32.30 | 2,493 |
| 2024-10-22 | $32.41 | $32.41 | $32.41 | $32.41 | $32.41 | 2 |
| 2024-10-21 | $32.65 | $32.65 | $32.65 | $32.65 | $32.65 | 32 |
| 2024-10-18 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 20 |
| 2024-10-17 | $32.62 | $32.62 | $32.62 | $32.62 | $32.62 | 287 |
| 2024-10-16 | $32.66 | $32.81 | $32.66 | $32.81 | $32.81 | 465 |
| 2024-10-15 | $32.76 | $32.76 | $32.76 | $32.76 | $32.76 | 80 |
| 2024-10-14 | $33.06 | $33.06 | $33.06 | $33.06 | $33.06 | 33 |
| 2024-10-11 | $32.84 | $32.84 | $32.77 | $32.77 | $32.77 | 7,388 |
| 2024-10-10 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 20 |
| 2024-10-09 | $32.68 | $32.95 | $32.68 | $32.95 | $32.95 | 1,361 |
| 2024-10-08 | $32.99 | $32.99 | $32.97 | $32.97 | $32.97 | 365 |
| 2024-10-07 | $32.83 | $32.87 | $32.83 | $32.83 | $32.83 | 516 |
| 2024-10-04 | $33.04 | $33.04 | $33.04 | $33.04 | $33.04 | 9 |
| 2024-10-03 | $32.83 | $32.88 | $32.83 | $32.88 | $32.88 | 952 |
| 2024-10-02 | $33.10 | $33.18 | $33.10 | $33.18 | $33.18 | 106 |
| 2024-10-01 | $33.29 | $33.29 | $33.29 | $33.29 | $33.29 | 66 |
| 2024-09-30 | $33.44 | $33.53 | $33.40 | $33.53 | $33.53 | 526 |
| 2024-09-27 | $33.64 | $33.64 | $33.49 | $33.49 | $33.49 | 281 |
| 2024-09-26 | $33.28 | $33.36 | $33.28 | $33.36 | $33.36 | 721 |
| 2024-09-25 | $33.02 | $33.02 | $32.84 | $32.84 | $32.84 | 316 |
| 2024-09-24 | $32.76 | $32.82 | $32.58 | $32.82 | $32.82 | 7,166 |
| 2024-09-23 | $32.58 | $32.64 | $32.58 | $32.64 | $32.64 | 323 |
| 2024-09-20 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 9 |
| 2024-09-19 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 5 |
| 2024-09-18 | $32.18 | $32.32 | $32.08 | $32.09 | $32.09 | 701 |
| 2024-09-17 | $32.09 | $32.17 | $32.08 | $32.17 | $32.17 | 1,103 |
| 2024-09-16 | $32.08 | $32.20 | $31.98 | $32.20 | $32.20 | 10,902 |
| 2024-09-13 | $32.01 | $32.04 | $32.01 | $32.04 | $32.04 | 205 |
| 2024-09-12 | $31.82 | $31.82 | $31.82 | $31.82 | $31.82 | 2 |
| 2024-09-11 | $31.29 | $31.58 | $31.28 | $31.58 | $31.58 | 1,012 |
| 2024-09-10 | $31.18 | $31.28 | $31.18 | $31.28 | $31.28 | 639 |
| 2024-09-09 | $31.32 | $31.32 | $31.32 | $31.32 | $31.32 | 26 |
| 2024-09-06 | $31.15 | $31.15 | $31.03 | $31.05 | $31.05 | 476 |
| 2024-09-05 | $31.54 | $31.54 | $31.54 | $31.54 | $31.54 | 2 |
| 2024-09-04 | $31.67 | $31.67 | $31.58 | $31.63 | $31.63 | 937 |
| 2024-09-03 | $31.84 | $31.84 | $31.57 | $31.64 | $31.64 | 1,586 |
| 2024-08-30 | $32.36 | $32.36 | $32.36 | $32.36 | $32.36 | 51 |
| 2024-08-29 | $32.14 | $32.14 | $32.11 | $32.13 | $32.13 | 669 |
| 2024-08-28 | $32.04 | $32.12 | $31.99 | $32.00 | $32.00 | 6,462 |
| 2024-08-27 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 34 |
| 2024-08-26 | $32.19 | $32.19 | $32.08 | $32.08 | $32.08 | 377 |
| 2024-08-23 | $32.03 | $32.17 | $32.03 | $32.17 | $32.17 | 1,716 |
| 2024-08-22 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 23 |
| 2024-08-21 | $31.77 | $31.77 | $31.77 | $31.77 | $31.77 | 37 |
| 2024-08-20 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 35 |
| 2024-08-19 | $31.35 | $31.48 | $31.33 | $31.48 | $31.48 | 1,143 |
| 2024-08-16 | $31.05 | $31.16 | $31.05 | $31.16 | $31.16 | 651 |
| 2024-08-15 | $31.09 | $31.09 | $31.07 | $31.07 | $31.07 | 608 |
| 2024-08-14 | $30.86 | $30.90 | $30.86 | $30.90 | $30.90 | 896 |
| 2024-08-13 | $30.56 | $30.80 | $30.54 | $30.80 | $30.80 | 1,608 |
| 2024-08-12 | $30.15 | $30.15 | $30.15 | $30.15 | $30.15 | 14 |
| 2024-08-09 | $30.24 | $30.28 | $30.24 | $30.28 | $30.28 | 220 |
| 2024-08-08 | $30.17 | $30.34 | $30.17 | $30.30 | $30.30 | 2,601 |
| 2024-08-07 | $30.30 | $30.30 | $29.99 | $29.99 | $29.99 | 257 |
| 2024-08-06 | $29.93 | $29.93 | $29.93 | $29.93 | $29.93 | 100 |
| 2024-08-05 | $29.64 | $29.72 | $29.64 | $29.72 | $29.72 | 568 |
| 2024-08-02 | $30.71 | $30.71 | $30.48 | $30.54 | $30.54 | 10,291 |
| 2024-08-01 | $31.09 | $31.09 | $30.98 | $31.04 | $31.04 | 1,778 |
| 2024-07-31 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 56 |
| 2024-07-30 | $31.09 | $31.09 | $30.84 | $31.02 | $31.02 | 3,675 |
| 2024-07-29 | $30.96 | $31.05 | $30.92 | $31.05 | $31.05 | 2,070 |
| 2024-07-26 | $31.18 | $31.19 | $31.18 | $31.19 | $31.19 | 380 |
| 2024-07-25 | $30.94 | $30.94 | $30.81 | $30.81 | $30.81 | 338 |
| 2024-07-24 | $31.34 | $31.34 | $31.20 | $31.20 | $31.20 | 237 |
| 2024-07-23 | $31.31 | $31.40 | $31.31 | $31.40 | $31.40 | 447 |
| 2024-07-22 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 36 |
| 2024-07-19 | $31.24 | $31.26 | $31.24 | $31.26 | $31.26 | 135 |
| 2024-07-18 | $31.38 | $31.38 | $31.38 | $31.38 | $31.38 | 94 |
| 2024-07-17 | $31.67 | $31.67 | $31.65 | $31.65 | $31.65 | 257 |
| 2024-07-16 | $31.69 | $31.86 | $31.69 | $31.86 | $31.86 | 256 |
| 2024-07-15 | $31.64 | $31.64 | $31.56 | $31.56 | $31.56 | 461 |
| 2024-07-12 | $31.90 | $31.90 | $31.90 | $31.90 | $31.90 | 165 |
| 2024-07-11 | $31.45 | $31.48 | $31.45 | $31.48 | $31.48 | 350 |
| 2024-07-10 | $31.11 | $31.11 | $31.11 | $31.11 | $31.11 | 10 |
| 2024-07-09 | $30.75 | $30.78 | $30.73 | $30.78 | $30.78 | 3,101 |
| 2024-07-08 | $31.02 | $31.02 | $30.96 | $30.96 | $30.96 | 245 |
| 2024-07-05 | $31.00 | $31.04 | $30.83 | $31.04 | $31.04 | 673 |
| 2024-07-03 | $30.82 | $30.84 | $30.82 | $30.84 | $30.84 | 110 |
| 2024-07-02 | $30.32 | $30.41 | $30.28 | $30.41 | $30.41 | 2,000 |
| 2024-07-01 | $30.31 | $30.36 | $30.31 | $30.36 | $30.36 | 2,719 |
| 2024-06-28 | $30.52 | $30.52 | $30.52 | $30.52 | $30.52 | 2 |
| 2024-06-27 | $30.68 | $30.69 | $30.68 | $30.69 | $30.69 | 291 |
| 2024-06-26 | $30.51 | $30.55 | $30.48 | $30.51 | $30.51 | 1,048 |
| 2024-06-25 | $30.54 | $30.67 | $30.54 | $30.67 | $30.67 | 132 |
| 2024-06-24 | $30.86 | $31.21 | $30.80 | $30.83 | $30.83 | 4,977 |
| 2024-06-21 | $30.52 | $30.57 | $30.52 | $30.56 | $30.56 | 259 |
| 2024-06-20 | $30.93 | $30.95 | $30.71 | $30.80 | $30.80 | 1,742 |
| 2024-06-18 | $30.80 | $30.81 | $30.76 | $30.76 | $30.76 | 794 |
| 2024-06-17 | $30.63 | $30.63 | $30.60 | $30.60 | $30.60 | 610 |
| 2024-06-14 | $30.59 | $30.59 | $30.59 | $30.59 | $30.59 | 223 |
| 2024-06-13 | $31.10 | $31.10 | $31.10 | $31.10 | $31.10 | 3 |
| 2024-06-12 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 74 |
| 2024-06-11 | $31.18 | $31.18 | $31.18 | $31.18 | $31.18 | 12 |
| 2024-06-10 | $31.46 | $31.53 | $31.44 | $31.45 | $31.45 | 4,373 |
| 2024-06-07 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 27 |
| 2024-06-06 | $31.94 | $31.96 | $31.94 | $31.96 | $31.96 | 456 |
| 2024-06-05 | $32.19 | $32.19 | $32.19 | $32.19 | $32.19 | 7 |
| 2024-06-04 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 4 |
| 2024-06-03 | $32.07 | $32.07 | $32.07 | $32.07 | $32.07 | 120 |
| 2024-05-31 | $32.21 | $32.21 | $32.21 | $32.21 | $32.21 | 23 |
| 2024-05-30 | $31.85 | $32.11 | $31.85 | $32.11 | $32.11 | 373 |
| 2024-05-29 | $31.92 | $31.92 | $31.79 | $31.79 | $31.79 | 3,190 |
| 2024-05-28 | $32.39 | $32.39 | $32.39 | $32.39 | $32.39 | 23 |
| 2024-05-24 | $32.27 | $32.37 | $32.27 | $32.37 | $32.37 | 1,489 |
| 2024-05-23 | $32.37 | $32.37 | $32.13 | $32.13 | $32.13 | 123 |
| 2024-05-22 | $32.34 | $32.50 | $32.34 | $32.50 | $32.50 | 314 |
| 2024-05-21 | $32.44 | $32.44 | $32.44 | $32.44 | $32.44 | 2 |
| 2024-05-20 | $32.46 | $32.49 | $32.41 | $32.43 | $32.43 | 1,231 |
| 2024-05-17 | $32.40 | $32.40 | $32.40 | $32.40 | $32.40 | 129 |
| 2024-05-16 | $32.51 | $32.51 | $32.45 | $32.45 | $32.45 | 199 |
| 2024-05-15 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 410 |
| 2024-05-14 | $32.38 | $32.38 | $32.38 | $32.38 | $32.38 | 9 |
| 2024-05-13 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 62 |
| 2024-05-10 | $32.23 | $32.23 | $32.12 | $32.17 | $32.17 | 329 |
| 2024-05-09 | $32.10 | $32.18 | $32.10 | $32.18 | $32.18 | 320 |
| 2024-05-08 | $31.86 | $31.92 | $31.86 | $31.92 | $31.92 | 167 |
| 2024-05-07 | $31.86 | $31.91 | $31.85 | $31.88 | $31.88 | 539 |
| 2024-05-06 | $31.56 | $31.62 | $31.56 | $31.62 | $31.62 | 203 |
| 2024-05-03 | $31.33 | $31.38 | $31.29 | $31.37 | $31.37 | 2,553 |
| 2024-05-02 | $30.73 | $30.88 | $30.73 | $30.80 | $30.80 | 1,919 |
| 2024-05-01 | $30.35 | $30.35 | $30.35 | $30.35 | $30.35 | 305 |
| 2024-04-30 | $30.82 | $30.82 | $30.45 | $30.45 | $30.45 | 1,589 |
| 2024-04-29 | $30.80 | $30.80 | $30.80 | $30.80 | $30.80 | 3 |
| 2024-04-26 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 49 |
| 2024-04-25 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 13 |
| 2024-04-24 | $29.89 | $30.10 | $29.89 | $30.02 | $30.02 | 1,224 |
| 2024-04-23 | $29.98 | $29.98 | $29.95 | $29.95 | $29.95 | 103 |
| 2024-04-22 | $29.54 | $29.71 | $29.54 | $29.71 | $29.71 | 869 |
| 2024-04-19 | $29.55 | $29.64 | $29.53 | $29.53 | $29.53 | 39,080 |
| 2024-04-18 | $29.93 | $29.93 | $29.78 | $29.78 | $29.78 | 173 |
| 2024-04-17 | $29.73 | $29.73 | $29.67 | $29.67 | $29.67 | 257 |
| 2024-04-16 | $29.77 | $29.85 | $29.77 | $29.80 | $29.80 | 1,658 |
| 2024-04-15 | $30.26 | $30.26 | $28.89 | $29.99 | $29.99 | 1,796 |
| 2024-04-12 | $30.50 | $30.50 | $30.21 | $30.21 | $30.21 | 507 |
| 2024-04-11 | $30.50 | $30.74 | $30.50 | $30.74 | $30.74 | 502 |
| 2024-04-10 | $30.64 | $30.66 | $30.64 | $30.66 | $30.66 | 475 |
| 2024-04-09 | $31.12 | $31.13 | $31.12 | $31.13 | $31.13 | 125 |
| 2024-04-08 | $30.98 | $30.99 | $30.98 | $30.99 | $30.99 | 126 |
| 2024-04-05 | $30.88 | $30.88 | $30.88 | $30.88 | $30.88 | 2 |
| 2024-04-04 | $31.28 | $31.30 | $30.82 | $30.82 | $30.82 | 826 |
| 2024-04-03 | $30.79 | $31.04 | $30.79 | $31.01 | $31.01 | 2,731 |
| 2024-04-02 | $30.86 | $30.86 | $30.86 | $30.86 | $30.86 | 4 |
| 2024-04-01 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 54 |
| 2024-03-28 | $31.27 | $31.27 | $31.27 | $31.27 | $31.27 | 47 |
| 2024-03-27 | $31.26 | $31.26 | $31.26 | $31.26 | $31.26 | 62 |
| 2024-03-26 | $30.96 | $30.98 | $30.95 | $30.95 | $30.95 | 5,173 |
| 2024-03-25 | $30.89 | $30.89 | $30.81 | $30.81 | $30.81 | 703 |
| 2024-03-22 | $30.84 | $30.90 | $30.84 | $30.90 | $30.90 | 33,231 |
| 2024-03-21 | $31.00 | $31.00 | $31.00 | $31.00 | $31.00 | 5 |
| 2024-03-20 | $30.71 | $31.01 | $30.71 | $30.99 | $30.99 | 1,009 |
| 2024-03-19 | $30.58 | $30.58 | $30.58 | $30.58 | $30.58 | 227 |
| 2024-03-18 | $30.56 | $30.70 | $30.53 | $30.53 | $30.53 | 446 |
| 2024-03-15 | $30.38 | $30.38 | $30.38 | $30.38 | $30.38 | 21 |
| 2024-03-14 | $30.61 | $30.61 | $30.44 | $30.44 | $30.44 | 953 |
| 2024-03-13 | $30.83 | $30.87 | $30.81 | $30.81 | $30.81 | 851 |
| 2024-03-12 | $30.63 | $30.71 | $30.63 | $30.71 | $30.71 | 637 |
| 2024-03-11 | $30.71 | $30.73 | $30.71 | $30.73 | $30.73 | 374 |
| 2024-03-08 | $30.68 | $30.77 | $30.61 | $30.61 | $30.61 | 803 |
| 2024-03-07 | $30.50 | $30.50 | $30.38 | $30.45 | $30.45 | 65,046 |
| 2024-03-06 | $29.97 | $30.01 | $29.95 | $30.01 | $30.01 | 1,432 |
| 2024-03-05 | $29.65 | $29.68 | $29.61 | $29.67 | $29.67 | 3,737 |
| 2024-03-04 | $29.87 | $29.87 | $29.87 | $29.87 | $29.87 | 192 |
| 2024-03-01 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 180 |
| 2024-02-29 | $29.69 | $29.69 | $29.69 | $29.69 | $29.69 | 53 |
| 2024-02-28 | $29.49 | $29.49 | $29.49 | $29.49 | $29.49 | 22 |
| 2024-02-27 | $29.63 | $29.67 | $29.63 | $29.67 | $29.67 | 151 |
| 2024-02-26 | $29.51 | $29.51 | $29.51 | $29.51 | $29.51 | 14 |
| 2024-02-23 | $29.38 | $29.38 | $29.38 | $29.38 | $29.38 | 3 |
| 2024-02-22 | $29.48 | $29.48 | $29.48 | $29.48 | $29.48 | 29 |
| 2024-02-21 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 87 |
| 2024-02-20 | $29.28 | $29.31 | $29.28 | $29.31 | $29.31 | 103 |
| 2024-02-16 | $29.46 | $29.46 | $29.45 | $29.45 | $29.45 | 104 |
| 2024-02-15 | $29.56 | $29.56 | $29.56 | $29.56 | $29.56 | 55 |
| 2024-02-14 | $28.82 | $28.94 | $28.79 | $28.94 | $28.94 | 931 |
| 2024-02-13 | $28.50 | $28.50 | $28.43 | $28.43 | $28.43 | 315 |
| 2024-02-12 | $28.64 | $28.91 | $28.64 | $28.91 | $28.91 | 305 |
| 2024-02-09 | $28.60 | $28.64 | $28.59 | $28.64 | $28.64 | 1,279 |
| 2024-02-08 | $28.42 | $28.45 | $28.39 | $28.42 | $28.42 | 909 |
| 2024-02-07 | $28.18 | $28.26 | $28.18 | $28.26 | $28.26 | 252 |
| 2024-02-06 | $27.95 | $28.10 | $27.95 | $28.10 | $28.10 | 344 |
| 2024-02-05 | $28.07 | $28.10 | $28.05 | $28.05 | $28.05 | 427 |
| 2024-02-02 | $28.39 | $28.39 | $28.39 | $28.39 | $28.39 | 52 |
| 2024-02-01 | $28.69 | $28.69 | $28.69 | $28.69 | $28.69 | 4 |
| 2024-01-31 | $29.11 | $29.11 | $28.29 | $28.29 | $28.29 | 1,154 |
| 2024-01-30 | $28.63 | $28.63 | $28.63 | $28.63 | $28.63 | 108 |
| 2024-01-29 | $28.77 | $28.77 | $28.77 | $28.77 | $28.77 | 72 |
| 2024-01-26 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 19 |
| 2024-01-25 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 6 |
| 2024-01-24 | $28.65 | $28.65 | $28.49 | $28.49 | $28.49 | 362 |
| 2024-01-23 | $28.50 | $28.55 | $28.50 | $28.55 | $28.55 | 533 |
| 2024-01-22 | $28.47 | $28.47 | $28.43 | $28.43 | $28.43 | 441 |
| 2024-01-19 | $28.13 | $28.42 | $28.13 | $28.37 | $28.37 | 735 |
| 2024-01-18 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 2 |
| 2024-01-17 | $28.06 | $28.12 | $28.00 | $28.11 | $28.11 | 2,798 |
| 2024-01-16 | $28.48 | $28.48 | $28.48 | $28.48 | $28.48 | 61 |
| 2024-01-12 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 54 |
| 2024-01-11 | $28.85 | $28.85 | $28.85 | $28.85 | $28.85 | 9 |
| 2024-01-10 | $28.73 | $28.91 | $28.73 | $28.86 | $28.86 | 1,702 |
| 2024-01-09 | $28.73 | $28.73 | $28.73 | $28.73 | $28.73 | 7 |
| 2024-01-08 | $28.89 | $29.04 | $28.89 | $29.04 | $29.04 | 14,245 |
| 2024-01-05 | $28.70 | $28.70 | $28.70 | $28.70 | $28.70 | 3 |
| 2024-01-04 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 9 |
| 2024-01-03 | $29.30 | $29.30 | $28.96 | $28.96 | $28.96 | 467 |
| 2024-01-02 | $29.66 | $29.69 | $29.54 | $29.54 | $29.54 | 14,361 |
| 2023-12-29 | $29.92 | $29.94 | $29.90 | $29.93 | $29.93 | 3,111 |
| 2023-12-28 | $30.12 | $30.23 | $30.01 | $30.05 | $30.05 | 7,473 |
| 2023-12-27 | $30.08 | $30.08 | $30.08 | $30.08 | $30.08 | 246 |
| 2023-12-26 | $29.66 | $29.99 | $29.66 | $29.99 | $29.99 | 1,463 |
| 2023-12-22 | $30.71 | $30.85 | $30.64 | $30.73 | $30.73 | 3,201 |
| 2023-12-21 | $30.62 | $30.69 | $30.60 | $30.69 | $30.69 | 428 |
| 2023-12-20 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 62 |
| 2023-12-19 | $30.63 | $30.69 | $30.60 | $30.69 | $30.69 | 795 |
| 2023-12-18 | $30.51 | $30.51 | $30.28 | $30.31 | $30.31 | 1,122 |
| 2023-12-15 | $30.52 | $30.57 | $30.47 | $30.49 | $30.49 | 1,781 |
| 2023-12-14 | $30.60 | $30.60 | $30.53 | $30.53 | $30.53 | 467 |
| 2023-12-13 | $29.85 | $29.85 | $29.85 | $29.85 | $29.85 | 10 |
| 2023-12-12 | $29.13 | $29.27 | $29.13 | $29.27 | $29.27 | 28,388 |
| 2023-12-11 | $29.22 | $29.26 | $29.22 | $29.26 | $29.26 | 1,402 |
| 2023-12-08 | $28.96 | $29.04 | $28.96 | $29.04 | $29.04 | 866 |
| 2023-12-07 | $28.99 | $29.02 | $28.98 | $28.98 | $28.98 | 4,640 |
| 2023-12-06 | $29.04 | $29.05 | $28.87 | $28.87 | $28.87 | 13,438 |
| 2023-12-05 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 122 |
| 2023-12-04 | $28.90 | $28.94 | $28.89 | $28.93 | $28.93 | 2,557 |
| 2023-12-01 | $28.72 | $29.06 | $28.72 | $29.06 | $29.06 | 2,202 |
| 2023-11-30 | $28.64 | $28.72 | $28.64 | $28.72 | $28.72 | 328 |
| 2023-11-29 | $28.50 | $28.62 | $28.50 | $28.56 | $28.56 | 1,429 |
| 2023-11-28 | $28.36 | $28.36 | $28.31 | $28.31 | $28.31 | 1,509 |
| 2023-11-27 | $28.32 | $28.32 | $28.28 | $28.29 | $28.29 | 3,100 |
| 2023-11-24 | $28.27 | $28.48 | $28.27 | $28.46 | $28.46 | 232 |
| 2023-11-22 | $28.25 | $28.27 | $28.24 | $28.24 | $28.24 | 917 |
| 2023-11-21 | $28.18 | $28.18 | $28.18 | $28.18 | $28.18 | 12 |
| 2023-11-20 | $28.41 | $28.41 | $28.41 | $28.41 | $28.41 | 77 |
| 2023-11-17 | $28.15 | $28.24 | $28.05 | $28.21 | $28.21 | 6,725 |
| 2023-11-16 | $28.01 | $28.01 | $28.01 | $28.01 | $28.01 | 1,225 |
| 2023-11-15 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 98 |
| 2023-11-14 | $27.42 | $28.00 | $27.42 | $27.99 | $27.99 | 3,929 |
| 2023-11-13 | $26.94 | $26.94 | $26.90 | $26.93 | $26.93 | 56,981 |
| 2023-11-10 | $26.68 | $26.95 | $26.66 | $26.93 | $26.93 | 15,695 |
| 2023-11-09 | $27.04 | $27.04 | $26.74 | $26.74 | $26.74 | 701 |
| 2023-11-08 | $26.70 | $26.73 | $26.70 | $26.73 | $26.73 | 218 |
| 2023-11-07 | $26.76 | $26.80 | $26.73 | $26.73 | $26.73 | 14,250 |
| 2023-11-06 | $26.93 | $26.98 | $26.79 | $26.88 | $26.88 | 2,165 |
| 2023-11-03 | $27.18 | $27.23 | $27.15 | $27.15 | $27.15 | 5,062 |
| 2023-11-02 | $26.44 | $26.58 | $26.44 | $26.58 | $26.58 | 713 |
| 2023-11-01 | $25.94 | $25.94 | $25.94 | $25.94 | $25.94 | 12 |
| 2023-10-31 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 14 |
| 2023-10-30 | $25.50 | $25.59 | $25.50 | $25.59 | $25.59 | 669 |
| 2023-10-27 | $25.45 | $25.45 | $25.27 | $25.27 | $25.27 | 1,304 |
| 2023-10-26 | $25.41 | $25.49 | $25.35 | $25.35 | $25.35 | 5,355 |
| 2023-10-25 | $25.25 | $25.25 | $25.25 | $25.25 | $25.25 | 26 |
| 2023-10-24 | $25.53 | $25.53 | $25.36 | $25.46 | $25.46 | 1,817 |
| 2023-10-23 | $25.13 | $25.42 | $25.13 | $25.32 | $25.32 | 1,326 |
| 2023-10-20 | $25.70 | $25.70 | $25.39 | $25.42 | $25.42 | 1,149 |
| 2023-10-19 | $26.21 | $26.21 | $25.91 | $25.91 | $25.91 | 1,931 |
| 2023-10-18 | $26.47 | $26.47 | $26.24 | $26.24 | $26.24 | 4,630 |
| 2023-10-17 | $26.72 | $26.92 | $26.56 | $26.86 | $26.86 | 7,074 |
| 2023-10-16 | $26.63 | $26.81 | $26.63 | $26.80 | $26.80 | 382 |
| 2023-10-13 | $26.80 | $26.97 | $26.51 | $26.56 | $26.56 | 8,264 |
| 2023-10-12 | $26.90 | $26.93 | $26.80 | $26.93 | $26.93 | 51,828 |
| 2023-10-11 | $27.28 | $27.30 | $27.28 | $27.30 | $27.30 | 377 |
| 2023-10-10 | $26.97 | $27.19 | $26.97 | $27.12 | $27.12 | 16,387 |
| 2023-10-09 | $26.62 | $26.72 | $26.51 | $26.72 | $26.72 | 268 |
| 2023-10-06 | $26.42 | $26.93 | $26.42 | $26.93 | $26.93 | 259 |
| 2023-10-05 | $26.55 | $26.69 | $26.55 | $26.69 | $26.69 | 1,697 |
| 2023-10-04 | $26.58 | $26.81 | $26.58 | $26.81 | $26.81 | 5,458 |
| 2023-10-03 | $26.57 | $26.58 | $26.44 | $26.54 | $26.54 | 1,618 |
| 2023-10-02 | $27.14 | $27.14 | $26.67 | $26.84 | $26.84 | 7,551 |
| 2023-09-29 | $27.49 | $27.55 | $27.42 | $27.45 | $27.45 | 7,784 |
| 2023-09-28 | $27.53 | $27.53 | $27.26 | $27.44 | $27.44 | 152,464 |
| 2023-09-27 | $27.47 | $27.47 | $26.98 | $27.31 | $27.31 | 52,339 |
| 2023-09-26 | $27.56 | $27.56 | $27.56 | $27.56 | $27.56 | 34 |
| 2023-09-25 | $27.74 | $28.02 | $27.74 | $28.02 | $28.02 | 2,164 |
| 2023-09-22 | $28.16 | $28.16 | $28.16 | $28.16 | $28.16 | 324 |
| 2023-09-21 | $28.32 | $28.32 | $28.19 | $28.19 | $28.19 | 210 |
| 2023-09-20 | $28.72 | $28.72 | $28.72 | $28.72 | $28.72 | 12 |
| 2023-09-19 | $28.79 | $28.80 | $28.79 | $28.80 | $28.80 | 12,252 |
| 2023-09-18 | $28.98 | $28.98 | $28.85 | $28.85 | $28.85 | 1,270 |
| 2023-09-15 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 101 |
| 2023-09-14 | $29.22 | $29.24 | $28.90 | $29.24 | $29.24 | 23,934 |
| 2023-09-13 | $29.07 | $29.08 | $28.89 | $28.89 | $28.89 | 13,183 |
| 2023-09-12 | $29.04 | $29.19 | $29.04 | $29.19 | $29.19 | 253 |
| 2023-09-11 | $29.38 | $29.38 | $29.37 | $29.37 | $29.37 | 161 |
| 2023-09-08 | $29.18 | $29.18 | $29.18 | $29.18 | $29.18 | 2 |
| 2023-09-07 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 27 |
| 2023-09-06 | $29.57 | $29.57 | $29.47 | $29.49 | $29.49 | 501 |
| 2023-09-05 | $29.67 | $29.69 | $29.60 | $29.60 | $29.60 | 2,997 |
| 2023-09-01 | $30.08 | $30.08 | $30.06 | $30.06 | $30.06 | 2,836 |
| 2023-08-31 | $30.09 | $30.11 | $30.09 | $30.11 | $30.11 | 306 |
| 2023-08-30 | $30.22 | $30.22 | $30.16 | $30.16 | $30.16 | 976 |
| 2023-08-29 | $30.32 | $30.32 | $30.32 | $30.32 | $30.32 | 10 |
| 2023-08-28 | $29.86 | $29.86 | $29.86 | $29.86 | $29.86 | 67 |
| 2023-08-25 | $29.45 | $29.60 | $29.45 | $29.60 | $29.60 | 2,016 |
| 2023-08-24 | $29.31 | $29.31 | $29.31 | $29.31 | $29.31 | 2 |
| 2023-08-23 | $29.68 | $29.68 | $29.68 | $29.68 | $29.68 | 101 |
| 2023-08-22 | $29.40 | $29.40 | $29.11 | $29.22 | $29.22 | 12,853 |
| 2023-08-21 | $29.35 | $29.48 | $29.35 | $29.48 | $29.48 | 224 |
| 2023-08-18 | $29.40 | $29.74 | $29.40 | $29.49 | $29.49 | 1,384 |
| 2023-08-17 | $29.52 | $29.52 | $29.52 | $29.52 | $29.52 | 60 |
| 2023-08-16 | $30.16 | $30.16 | $29.86 | $29.86 | $29.86 | 1,745 |
| 2023-08-15 | $30.12 | $30.12 | $30.12 | $30.12 | $30.12 | 8 |
| 2023-08-14 | $30.64 | $30.64 | $30.64 | $30.64 | $30.64 | 8 |
| 2023-08-11 | $30.73 | $30.73 | $30.72 | $30.72 | $30.72 | 437 |
| 2023-08-10 | $30.96 | $31.11 | $30.94 | $30.94 | $30.94 | 556 |
| 2023-08-09 | $31.10 | $32.45 | $30.86 | $30.86 | $30.86 | 5,212 |
| 2023-08-08 | $31.07 | $31.13 | $31.06 | $31.13 | $31.13 | 540 |
| 2023-08-07 | $31.37 | $31.41 | $30.57 | $31.38 | $31.38 | 1,293 |
| 2023-08-04 | $31.72 | $31.72 | $31.38 | $31.38 | $31.38 | 268 |
| 2023-08-03 | $31.66 | $31.66 | $31.54 | $31.54 | $31.54 | 349 |
| 2023-08-02 | $31.88 | $31.88 | $31.85 | $31.85 | $31.85 | 216 |
| 2023-08-01 | $32.55 | $32.55 | $32.37 | $32.41 | $32.41 | 2,780 |
| 2023-07-31 | $32.82 | $32.82 | $32.73 | $32.73 | $32.73 | 2,620 |
| 2023-07-28 | $32.86 | $32.86 | $32.86 | $32.86 | $32.86 | 103 |
| 2023-07-27 | $33.07 | $33.07 | $32.58 | $32.58 | $32.58 | 482 |
| 2023-07-26 | $32.80 | $33.02 | $32.80 | $32.87 | $32.87 | 1,383 |
| 2023-07-25 | $32.91 | $32.91 | $32.91 | $32.91 | $32.91 | 4 |
| 2023-07-24 | $32.79 | $32.79 | $32.71 | $32.71 | $32.71 | 3,915 |
| 2023-07-21 | $32.55 | $32.77 | $32.55 | $32.77 | $32.77 | 610 |
| 2023-07-20 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 309 |
| 2023-07-19 | $32.88 | $32.88 | $32.77 | $32.77 | $32.77 | 932 |
| 2023-07-18 | $32.86 | $32.86 | $32.85 | $32.85 | $32.85 | 508 |
| 2023-07-17 | $32.66 | $32.70 | $32.66 | $32.70 | $32.70 | 279 |
| 2023-07-14 | $32.58 | $32.58 | $32.58 | $32.58 | $32.58 | 24 |
| 2023-07-13 | $32.69 | $32.92 | $32.69 | $32.82 | $32.82 | 7,092 |
| 2023-07-12 | $32.33 | $32.37 | $32.33 | $32.37 | $32.37 | 256 |
| 2023-07-11 | $31.77 | $31.89 | $31.77 | $31.89 | $31.89 | 402 |
| 2023-07-10 | $31.40 | $31.48 | $31.40 | $31.48 | $31.48 | 5,032 |
| 2023-07-07 | $31.50 | $31.50 | $31.34 | $31.34 | $31.34 | 710 |
| 2023-07-06 | $30.99 | $31.06 | $30.89 | $30.93 | $30.93 | 4,626 |
| 2023-07-05 | $31.59 | $31.61 | $31.55 | $31.55 | $31.55 | 5,768 |
| 2023-07-03 | $31.84 | $32.01 | $31.84 | $31.96 | $31.96 | 644 |
| 2023-06-30 | $30.06 | $31.94 | $30.05 | $31.82 | $31.82 | 7,739 |
| 2023-06-29 | $31.34 | $31.41 | $31.34 | $31.41 | $31.41 | 1,015 |
| 2023-06-28 | $31.31 | $31.33 | $31.25 | $31.25 | $31.25 | 2,268 |
| 2023-06-27 | $31.09 | $31.36 | $31.09 | $31.33 | $31.33 | 4,801 |
| 2023-06-26 | $30.88 | $30.91 | $30.88 | $30.91 | $30.91 | 451 |
| 2023-06-23 | $30.73 | $30.73 | $30.73 | $30.73 | $30.73 | 130 |
| 2023-06-22 | $31.19 | $31.19 | $31.19 | $31.19 | $31.19 | 33 |
| 2023-06-21 | $31.38 | $31.46 | $31.38 | $31.40 | $31.40 | 1,762 |
| 2023-06-20 | $31.74 | $31.82 | $31.36 | $31.80 | $31.80 | 4,207 |
| 2023-06-16 | $32.52 | $32.52 | $32.27 | $32.40 | $32.40 | 3,829 |
| 2023-06-15 | $32.42 | $32.45 | $32.42 | $32.45 | $32.45 | 751 |
| 2023-06-14 | $32.20 | $32.20 | $32.03 | $32.08 | $32.08 | 2,749 |
| 2023-06-13 | $31.95 | $32.02 | $31.94 | $32.02 | $32.02 | 1,016 |
| 2023-06-12 | $31.57 | $31.63 | $31.57 | $31.63 | $31.63 | 5,135 |
| 2023-06-09 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 13 |
| 2023-06-08 | $31.47 | $31.47 | $31.45 | $31.45 | $31.45 | 5,077 |
| 2023-06-07 | $31.40 | $31.40 | $31.34 | $31.34 | $31.34 | 3,141 |
| 2023-06-06 | $31.46 | $31.46 | $31.46 | $31.46 | $31.46 | 30 |
| 2023-06-05 | $31.14 | $31.14 | $31.14 | $31.14 | $31.14 | 835 |
| 2023-06-02 | $31.25 | $31.32 | $31.25 | $31.30 | $31.30 | 1,022 |
| 2023-06-01 | $30.68 | $30.74 | $30.67 | $30.67 | $30.67 | 5,502 |
| 2023-05-31 | $30.14 | $30.35 | $30.13 | $30.31 | $30.31 | 5,808 |
| 2023-05-30 | $30.81 | $30.81 | $30.47 | $30.53 | $30.53 | 34,969 |
| 2023-05-26 | $30.66 | $30.86 | $30.66 | $30.86 | $30.86 | 404 |
| 2023-05-25 | $30.60 | $30.60 | $30.53 | $30.59 | $30.59 | 651 |
| 2023-05-24 | $30.74 | $30.74 | $30.71 | $30.71 | $30.71 | 1,164 |
| 2023-05-23 | $31.16 | $31.16 | $31.16 | $31.16 | $31.16 | 26 |
| 2023-05-22 | $31.49 | $31.52 | $31.49 | $31.52 | $31.52 | 107 |
| 2023-05-19 | $31.60 | $31.65 | $31.27 | $31.43 | $31.43 | 20,214 |
| 2023-05-18 | $31.41 | $31.41 | $31.25 | $31.39 | $31.39 | 6,284 |
| 2023-05-17 | $31.34 | $31.37 | $31.34 | $31.37 | $31.37 | 834 |
| 2023-05-16 | $31.19 | $31.20 | $31.12 | $31.12 | $31.12 | 537 |
| 2023-05-15 | $31.39 | $31.53 | $31.39 | $31.46 | $31.46 | 1,644 |
| 2023-05-12 | $31.41 | $31.41 | $31.10 | $31.21 | $31.21 | 1,314 |
| 2023-05-11 | $31.24 | $31.27 | $31.24 | $31.27 | $31.27 | 111 |
| 2023-05-10 | $31.39 | $31.43 | $31.39 | $31.43 | $31.43 | 216 |
| 2023-05-09 | $31.34 | $31.34 | $31.34 | $31.34 | $31.34 | 6 |
| 2023-05-08 | $31.37 | $31.38 | $31.36 | $31.38 | $31.38 | 1,255 |
| 2023-05-05 | $31.41 | $31.41 | $31.41 | $31.41 | $31.41 | 44 |
| 2023-05-04 | $30.94 | $30.94 | $30.94 | $30.94 | $30.94 | 1 |
| 2023-05-03 | $30.76 | $31.08 | $30.76 | $30.80 | $30.80 | 745 |
| 2023-05-02 | $30.80 | $30.84 | $30.80 | $30.84 | $30.84 | 5,253 |
| 2023-05-01 | $31.06 | $31.27 | $30.91 | $31.19 | $31.19 | 3,733 |
| 2023-04-28 | $31.15 | $31.29 | $31.14 | $31.21 | $31.21 | 7,803 |
| 2023-04-27 | $30.82 | $31.00 | $30.73 | $31.00 | $31.00 | 1,303 |
| 2023-04-26 | $30.97 | $30.97 | $30.67 | $30.72 | $30.72 | 2,005 |
| 2023-04-25 | $30.95 | $30.95 | $30.95 | $30.95 | $30.95 | 52 |
| 2023-04-24 | $31.58 | $31.58 | $31.58 | $31.58 | $31.58 | 44 |
| 2023-04-21 | $31.47 | $31.47 | $31.47 | $31.47 | $31.47 | 422 |
| 2023-04-20 | $31.42 | $31.42 | $31.42 | $31.42 | $31.42 | 4 |
| 2023-04-19 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 186 |
| 2023-04-18 | $31.64 | $31.67 | $31.64 | $31.67 | $31.67 | 271 |
| 2023-04-17 | $31.48 | $31.48 | $31.48 | $31.48 | $31.48 | 10 |
| 2023-04-14 | $31.36 | $31.36 | $31.36 | $31.36 | $31.36 | 2 |
| 2023-04-13 | $31.50 | $31.57 | $31.50 | $31.52 | $31.52 | 1,305 |
| 2023-04-12 | $31.35 | $31.35 | $31.20 | $31.20 | $31.20 | 347 |
| 2023-04-11 | $31.09 | $31.11 | $31.09 | $31.11 | $31.11 | 2,863 |
| 2023-04-10 | $30.65 | $30.88 | $30.65 | $30.87 | $30.87 | 1,637 |
| 2023-04-06 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 2 |
| 2023-04-05 | $30.82 | $30.83 | $30.82 | $30.83 | $30.83 | 388 |
| 2023-04-04 | $31.55 | $31.58 | $31.30 | $31.37 | $31.37 | 1,375 |
| 2023-04-03 | $31.64 | $31.66 | $31.53 | $31.65 | $31.65 | 1,922 |
| 2023-03-31 | $31.61 | $31.74 | $31.61 | $31.74 | $31.74 | 4,452 |
| 2023-03-30 | $31.37 | $31.55 | $31.37 | $31.48 | $31.48 | 1,496 |
| 2023-03-29 | $30.99 | $30.99 | $30.99 | $30.99 | $30.99 | 11 |
| 2023-03-28 | $30.52 | $30.60 | $30.27 | $30.46 | $30.46 | 14,048 |
| 2023-03-27 | $30.52 | $30.58 | $30.52 | $30.58 | $30.58 | 213 |
| 2023-03-24 | $30.43 | $30.43 | $30.10 | $30.38 | $30.38 | 3,411 |
| 2023-03-23 | $30.83 | $30.97 | $30.54 | $30.54 | $30.54 | 2,006 |
| 2023-03-22 | $30.76 | $30.76 | $30.51 | $30.51 | $30.51 | 398 |
| 2023-03-21 | $30.57 | $30.75 | $30.57 | $30.75 | $30.75 | 477 |
| 2023-03-20 | $30.08 | $30.17 | $30.07 | $30.17 | $30.17 | 326 |
| 2023-03-17 | $29.74 | $29.87 | $29.74 | $29.77 | $29.77 | 866 |
| 2023-03-16 | $30.10 | $30.29 | $30.07 | $30.29 | $30.29 | 3,560 |
| 2023-03-15 | $30.09 | $30.09 | $29.59 | $29.79 | $29.79 | 3,370 |
| 2023-03-14 | $30.55 | $30.67 | $30.55 | $30.67 | $30.67 | 782 |
| 2023-03-13 | $30.33 | $30.35 | $30.21 | $30.21 | $30.21 | 781 |
| 2023-03-10 | $30.32 | $30.33 | $30.32 | $30.33 | $30.33 | 129 |
| 2023-03-09 | $31.35 | $31.35 | $30.81 | $30.81 | $30.81 | 563 |
| 2023-03-08 | $31.16 | $31.25 | $31.16 | $31.25 | $31.25 | 1,671 |
| 2023-03-07 | $31.34 | $31.36 | $31.19 | $31.19 | $31.19 | 337 |
| 2023-03-06 | $31.82 | $31.88 | $31.69 | $31.69 | $31.69 | 864 |
| 2023-03-03 | $31.78 | $31.78 | $31.78 | $31.78 | $31.78 | 34 |
| 2023-03-02 | $30.85 | $31.22 | $30.85 | $31.22 | $31.22 | 1,812 |
| 2023-03-01 | $31.24 | $31.24 | $31.13 | $31.13 | $31.13 | 556 |
| 2023-02-28 | $31.04 | $31.04 | $31.04 | $31.04 | $31.04 | 6 |
| 2023-02-27 | $31.26 | $31.26 | $31.11 | $31.15 | $31.15 | 643 |
| 2023-02-24 | $30.81 | $30.87 | $30.81 | $30.87 | $30.87 | 171 |
| 2023-02-23 | $31.31 | $31.40 | $31.06 | $31.40 | $31.40 | 3,974 |
| 2023-02-22 | $31.31 | $31.31 | $31.14 | $31.21 | $31.21 | 1,216 |
| 2023-02-21 | $31.53 | $31.58 | $31.29 | $31.29 | $31.29 | 3,050 |
| 2023-02-17 | $31.86 | $32.01 | $31.81 | $31.98 | $31.98 | 3,155 |
| 2023-02-16 | $32.02 | $32.39 | $32.02 | $32.09 | $32.09 | 5,664 |
| 2023-02-15 | $31.86 | $32.31 | $31.84 | $32.29 | $32.29 | 25,077 |
| 2023-02-14 | $31.71 | $32.10 | $31.70 | $32.07 | $32.07 | 3,114 |
| 2023-02-13 | $31.54 | $31.90 | $31.51 | $31.90 | $31.90 | 3,198 |
| 2023-02-10 | $31.53 | $31.69 | $31.48 | $31.69 | $31.69 | 2,042 |
| 2023-02-09 | $32.61 | $32.64 | $31.72 | $31.72 | $31.72 | 7,642 |
| 2023-02-08 | $32.16 | $32.16 | $31.98 | $31.98 | $31.98 | 814 |
| 2023-02-07 | $32.08 | $32.36 | $32.08 | $32.34 | $32.34 | 4,308 |
| 2023-02-06 | $32.15 | $32.18 | $32.08 | $32.18 | $32.18 | 726 |
| 2023-02-03 | $32.72 | $32.72 | $32.49 | $32.49 | $32.49 | 1,232 |
| 2023-02-02 | $32.53 | $32.94 | $32.51 | $32.83 | $32.83 | 12,881 |
| 2023-02-01 | $32.07 | $32.48 | $32.02 | $32.48 | $32.48 | 1,390 |
| 2023-01-31 | $31.80 | $32.12 | $31.80 | $32.11 | $32.11 | 1,668 |
| 2023-01-30 | $31.88 | $31.88 | $31.76 | $31.76 | $31.76 | 323 |
| 2023-01-27 | $32.03 | $32.22 | $32.02 | $32.14 | $32.14 | 1,654 |
| 2023-01-26 | $31.83 | $31.97 | $31.83 | $31.97 | $31.97 | 10,728 |
| 2023-01-25 | $31.92 | $31.95 | $31.92 | $31.95 | $31.95 | 3,104 |
| 2023-01-24 | $31.97 | $32.10 | $31.97 | $32.05 | $32.05 | 738 |
| 2023-01-23 | $32.01 | $32.17 | $31.97 | $32.10 | $32.10 | 6,960 |
| 2023-01-20 | $31.53 | $31.86 | $31.51 | $31.86 | $31.86 | 1,079 |
| 2023-01-19 | $31.35 | $31.50 | $31.35 | $31.45 | $31.45 | 1,507 |
| 2023-01-18 | $32.50 | $32.50 | $31.88 | $31.88 | $31.88 | 2,586 |
| 2023-01-17 | $32.07 | $32.27 | $32.05 | $32.24 | $32.24 | 21,927 |
| 2023-01-13 | $31.79 | $31.96 | $31.77 | $31.96 | $31.96 | 2,091 |
| 2023-01-12 | $31.69 | $31.92 | $31.69 | $31.83 | $31.83 | 2,344 |
| 2023-01-11 | $31.29 | $31.50 | $31.29 | $31.50 | $31.50 | 5,376 |
| 2023-01-10 | $30.83 | $30.99 | $30.83 | $30.98 | $30.98 | 3,002 |
| 2023-01-09 | $30.73 | $31.01 | $30.67 | $30.69 | $30.69 | 3,363 |
| 2023-01-06 | $29.80 | $30.41 | $29.80 | $30.37 | $30.37 | 13,541 |
| 2023-01-05 | $29.77 | $29.77 | $29.57 | $29.57 | $29.57 | 4,473 |
| 2023-01-04 | $30.05 | $30.21 | $29.84 | $30.07 | $30.07 | 2,559 |
| 2023-01-03 | $29.60 | $29.63 | $29.60 | $29.63 | $29.63 | 989 |
| 2022-12-30 | $29.43 | $29.45 | $29.18 | $29.35 | $29.35 | 40,513 |
| 2022-12-29 | $29.39 | $29.74 | $29.39 | $29.61 | $29.61 | 213,795 |
| 2022-12-28 | $29.30 | $29.30 | $29.01 | $29.04 | $29.04 | 2,909 |
| 2022-12-27 | $29.33 | $29.46 | $29.33 | $29.34 | $29.34 | 913 |
| 2022-12-23 | $29.50 | $29.52 | $29.48 | $29.48 | $29.42 | 928 |
| 2022-12-22 | $29.62 | $29.62 | $29.10 | $29.43 | $29.37 | 2,454 |
| 2022-12-21 | $29.75 | $29.94 | $29.74 | $29.94 | $29.88 | 801 |
| 2022-12-20 | $29.49 | $29.78 | $29.49 | $29.68 | $29.62 | 1,843 |
| 2022-12-19 | $29.79 | $29.79 | $29.50 | $29.55 | $29.50 | 933 |
| 2022-12-16 | $29.95 | $29.95 | $29.19 | $29.91 | $29.85 | 3,046 |
| 2022-12-15 | $30.39 | $30.43 | $30.38 | $30.38 | $30.32 | 504 |
| 2022-12-14 | $31.22 | $31.44 | $31.02 | $31.12 | $31.06 | 4,778 |
| 2022-12-13 | $31.08 | $31.14 | $31.08 | $31.14 | $31.08 | 426 |
| 2022-12-12 | $30.41 | $30.60 | $29.79 | $30.60 | $30.54 | 30,382 |
| 2022-12-09 | $30.50 | $30.50 | $30.38 | $30.38 | $30.38 | 210 |
| 2022-12-08 | $30.28 | $30.41 | $30.28 | $30.41 | $30.41 | 1,180 |
| 2022-12-07 | $30.25 | $30.28 | $30.19 | $30.28 | $30.28 | 12,322 |
| 2022-12-06 | $30.25 | $30.32 | $30.25 | $30.32 | $30.32 | 138 |
| 2022-12-05 | $30.95 | $30.95 | $30.56 | $30.64 | $30.64 | 15,243 |
| 2022-12-02 | $30.87 | $31.22 | $30.87 | $31.13 | $31.13 | 1,690 |
| 2022-12-01 | $31.25 | $31.27 | $30.95 | $31.01 | $31.01 | 4,498 |
| 2022-11-30 | $30.32 | $30.94 | $30.11 | $30.94 | $30.94 | 1,231 |
| 2022-11-29 | $30.24 | $30.24 | $30.06 | $30.09 | $30.09 | 38,173 |
| 2022-11-28 | $30.49 | $30.49 | $30.34 | $30.34 | $30.34 | 595 |
| 2022-11-25 | $31.02 | $31.02 | $30.96 | $31.00 | $31.00 | 1,124 |
| 2022-11-23 | $30.71 | $30.95 | $30.71 | $30.95 | $30.95 | 1,415 |
| 2022-11-22 | $30.54 | $30.65 | $30.43 | $30.64 | $30.64 | 130,452 |
| 2022-11-21 | $30.47 | $30.47 | $30.33 | $30.43 | $30.43 | 1,495 |
| 2022-11-18 | $30.64 | $30.71 | $30.62 | $30.62 | $30.62 | 876 |
| 2022-11-17 | $30.23 | $30.43 | $30.23 | $30.43 | $30.43 | 1,726 |
| 2022-11-16 | $30.81 | $30.82 | $30.67 | $30.67 | $30.67 | 701 |
| 2022-11-15 | $31.23 | $31.29 | $30.87 | $30.95 | $30.95 | 2,854 |
| 2022-11-14 | $30.90 | $31.04 | $30.73 | $30.73 | $30.73 | 8,079 |
| 2022-11-11 | $30.65 | $31.30 | $30.65 | $31.14 | $31.14 | 3,426 |
| 2022-11-10 | $29.32 | $30.31 | $29.32 | $30.31 | $30.31 | 51,657 |
| 2022-11-09 | $28.77 | $28.77 | $28.34 | $28.34 | $28.34 | 1,232 |
| 2022-11-08 | $28.62 | $28.99 | $28.62 | $28.88 | $28.88 | 2,360 |
| 2022-11-07 | $28.18 | $28.33 | $28.18 | $28.33 | $28.33 | 632 |
| 2022-11-04 | $27.87 | $28.13 | $27.72 | $28.13 | $28.13 | 2,752 |
| 2022-11-03 | $27.26 | $27.28 | $26.87 | $27.24 | $27.24 | 35,382 |
| 2022-11-02 | $28.03 | $28.03 | $27.25 | $27.25 | $27.25 | 685 |
| 2022-11-01 | $28.25 | $28.25 | $27.85 | $27.93 | $27.93 | 3,198 |
| 2022-10-31 | $27.90 | $27.90 | $27.74 | $27.78 | $27.78 | 2,413 |
| 2022-10-28 | $27.70 | $28.08 | $27.70 | $28.08 | $28.08 | 7,108 |
| 2022-10-27 | $28.15 | $28.15 | $27.89 | $27.89 | $27.89 | 3,394 |
| 2022-10-26 | $28.13 | $28.51 | $28.13 | $28.23 | $28.23 | 4,697 |
| 2022-10-25 | $27.50 | $28.02 | $27.46 | $28.01 | $28.01 | 11,842 |
| 2022-10-24 | $27.20 | $27.41 | $27.02 | $27.33 | $27.33 | 8,161 |
| 2022-10-21 | $26.56 | $27.07 | $26.54 | $27.07 | $27.07 | 6,805 |
| 2022-10-20 | $26.78 | $26.78 | $26.39 | $26.52 | $26.52 | 838 |
| 2022-10-19 | $27.05 | $27.08 | $26.81 | $26.81 | $26.81 | 1,430 |
| 2022-10-18 | $27.57 | $27.57 | $27.33 | $27.34 | $27.34 | 1,322 |
| 2022-10-17 | $27.00 | $27.02 | $26.76 | $26.86 | $26.86 | 701 |
| 2022-10-14 | $26.87 | $26.87 | $26.02 | $26.02 | $26.02 | 2,130 |
| 2022-10-13 | $25.52 | $26.68 | $25.09 | $26.62 | $26.62 | 7,890 |
| 2022-10-12 | $26.38 | $26.48 | $26.06 | $26.19 | $26.19 | 9,114 |
| 2022-10-11 | $26.50 | $26.59 | $25.99 | $26.01 | $26.01 | 6,899 |
| 2022-10-10 | $26.74 | $26.84 | $26.60 | $26.76 | $26.76 | 3,058 |
| 2022-10-07 | $27.07 | $27.11 | $26.67 | $26.78 | $26.78 | 6,441 |
| 2022-10-06 | $28.07 | $28.07 | $27.59 | $27.59 | $27.59 | 1,316 |
| 2022-10-05 | $27.95 | $28.41 | $27.86 | $28.24 | $28.24 | 3,054 |
| 2022-10-04 | $28.10 | $28.53 | $28.10 | $28.53 | $28.53 | 2,498 |
| 2022-10-03 | $26.87 | $27.41 | $26.87 | $27.35 | $27.35 | 1,970 |
| 2022-09-30 | $26.80 | $26.87 | $26.59 | $26.59 | $26.59 | 547 |
| 2022-09-29 | $26.65 | $26.65 | $26.62 | $26.62 | $26.62 | 1,349 |
| 2022-09-28 | $27.24 | $27.49 | $27.19 | $27.49 | $27.49 | 386 |
| 2022-09-27 | $27.13 | $27.13 | $26.64 | $26.75 | $26.75 | 547 |
| 2022-09-26 | $27.07 | $27.36 | $26.80 | $26.85 | $26.85 | 4,626 |
| 2022-09-23 | $27.45 | $27.45 | $27.09 | $27.30 | $27.25 | 1,507 |
| 2022-09-22 | $28.54 | $28.54 | $28.00 | $28.00 | $27.94 | 1,832 |
| 2022-09-21 | $29.02 | $29.26 | $28.64 | $28.64 | $28.58 | 7,436 |
| 2022-09-20 | $29.10 | $29.11 | $28.92 | $28.92 | $28.86 | 824 |
| 2022-09-19 | $29.06 | $29.56 | $29.06 | $29.56 | $29.50 | 1,680 |
| 2022-09-16 | $29.15 | $29.44 | $29.15 | $29.29 | $29.23 | 2,533 |
| 2022-09-15 | $30.14 | $30.14 | $29.78 | $29.78 | $29.72 | 944 |
| 2022-09-14 | $30.17 | $30.30 | $30.12 | $30.21 | $30.21 | 2,059 |
| 2022-09-13 | $30.50 | $30.61 | $30.20 | $30.20 | $30.20 | 1,811 |
| 2022-09-12 | $31.10 | $31.35 | $31.10 | $31.27 | $31.27 | 8,996 |
| 2022-09-09 | $30.81 | $30.97 | $30.81 | $30.96 | $30.96 | 4,752 |
| 2022-09-08 | $30.19 | $30.49 | $30.19 | $30.46 | $30.46 | 2,613 |
| 2022-09-07 | $29.78 | $30.42 | $29.68 | $30.28 | $30.28 | 2,833 |
| 2022-09-06 | $29.48 | $29.49 | $29.43 | $29.43 | $29.43 | 3,080 |
| 2022-09-02 | $30.07 | $30.07 | $29.41 | $29.41 | $29.41 | 1,908 |
| 2022-09-01 | $29.71 | $29.80 | $29.71 | $29.71 | $29.71 | 1,644 |
| 2022-08-31 | $30.13 | $30.37 | $30.13 | $30.15 | $30.15 | 10,260 |
| 2022-08-30 | $30.69 | $30.69 | $30.31 | $30.33 | $30.33 | 1,350 |
| 2022-08-29 | $30.68 | $30.82 | $30.58 | $30.58 | $30.58 | 2,865 |
| 2022-08-26 | $31.72 | $31.72 | $30.80 | $30.81 | $30.81 | 2,227 |
| 2022-08-25 | $31.44 | $31.77 | $31.39 | $31.77 | $31.77 | 2,413 |
| 2022-08-24 | $31.07 | $31.42 | $31.07 | $31.35 | $31.35 | 1,519 |
| 2022-08-23 | $31.23 | $31.34 | $31.07 | $31.13 | $31.13 | 3,546 |
| 2022-08-22 | $31.31 | $31.32 | $31.06 | $31.13 | $31.13 | 3,064 |
| 2022-08-19 | $31.91 | $31.91 | $31.86 | $31.86 | $31.86 | 544 |
| 2022-08-18 | $32.51 | $32.59 | $32.51 | $32.59 | $32.59 | 370 |
| 2022-08-17 | $32.22 | $32.41 | $32.22 | $32.34 | $32.34 | 883 |
| 2022-08-16 | $32.73 | $32.88 | $32.73 | $32.77 | $32.77 | 2,617 |
| 2022-08-15 | $32.80 | $32.93 | $32.62 | $32.84 | $32.84 | 12,897 |
| 2022-08-12 | $32.76 | $32.98 | $32.75 | $32.93 | $32.93 | 1,078 |
| 2022-08-11 | $32.67 | $32.79 | $32.41 | $32.41 | $32.41 | 2,301 |
| 2022-08-10 | $32.03 | $32.41 | $32.03 | $32.41 | $32.41 | 21,918 |
| 2022-08-09 | $31.41 | $31.42 | $31.32 | $31.34 | $31.34 | 1,277 |
| 2022-08-08 | $31.95 | $31.95 | $31.66 | $31.70 | $31.70 | 9,966 |
| 2022-08-05 | $31.27 | $31.49 | $31.27 | $31.49 | $31.49 | 1,088 |
| 2022-08-04 | $31.65 | $31.73 | $31.62 | $31.73 | $31.73 | 196,461 |
| 2022-08-03 | $31.42 | $31.66 | $31.28 | $31.66 | $31.66 | 1,694 |
| 2022-08-02 | $31.52 | $31.61 | $31.47 | $31.48 | $31.48 | 8,861 |
| 2022-08-01 | $31.66 | $31.93 | $31.66 | $31.77 | $31.77 | 2,585 |
| 2022-07-29 | $31.38 | $31.77 | $31.38 | $31.77 | $31.77 | 1,515 |
| 2022-07-28 | $30.94 | $31.20 | $30.58 | $31.20 | $31.20 | 3,516 |
| 2022-07-27 | $29.94 | $30.31 | $29.81 | $30.27 | $30.27 | 1,201 |
| 2022-07-26 | $29.61 | $29.64 | $29.41 | $29.52 | $29.52 | 2,066 |
| 2022-07-25 | $29.78 | $29.93 | $29.67 | $29.92 | $29.92 | 5,551 |
| 2022-07-22 | $29.78 | $29.78 | $29.67 | $29.78 | $29.78 | 1,196 |
| 2022-07-21 | $29.99 | $30.05 | $29.53 | $30.05 | $30.05 | 20,379 |
| 2022-07-20 | $29.57 | $29.65 | $29.39 | $29.61 | $29.61 | 20,454 |
| 2022-07-19 | $29.34 | $29.46 | $29.28 | $29.45 | $29.45 | 5,635 |
| 2022-07-18 | $28.94 | $28.94 | $28.48 | $28.58 | $28.58 | 6,253 |
| 2022-07-15 | $28.16 | $28.42 | $28.16 | $28.42 | $28.42 | 1,052 |
| 2022-07-14 | $27.88 | $28.05 | $27.80 | $28.05 | $28.05 | 318 |
| 2022-07-13 | $28.38 | $28.43 | $28.32 | $28.36 | $28.36 | 43,525 |
| 2022-07-12 | $28.62 | $28.62 | $28.34 | $28.38 | $28.38 | 1,200 |
| 2022-07-11 | $28.63 | $28.76 | $28.58 | $28.59 | $28.59 | 5,419 |
| 2022-07-08 | $29.16 | $29.19 | $29.16 | $29.19 | $29.19 | 1,066 |
| 2022-07-07 | $28.60 | $29.16 | $28.60 | $29.16 | $29.16 | 1,421 |
| 2022-07-06 | $28.65 | $28.65 | $28.50 | $28.65 | $28.65 | 2,301 |
| 2022-07-05 | $28.39 | $28.57 | $28.06 | $28.57 | $28.57 | 3,477 |
| 2022-07-01 | $28.84 | $28.95 | $28.81 | $28.88 | $28.88 | 1,630 |
| 2022-06-30 | $28.25 | $28.66 | $28.25 | $28.65 | $28.65 | 1,194 |
| 2022-06-29 | $28.86 | $28.89 | $28.63 | $28.75 | $28.75 | 27,594 |
| 2022-06-28 | $29.88 | $29.88 | $29.12 | $29.12 | $29.12 | 2,197 |
| 2022-06-27 | $29.86 | $29.86 | $29.65 | $29.65 | $29.65 | 536 |
| 2022-06-24 | $29.28 | $29.70 | $29.28 | $29.70 | $29.70 | 2,083 |
| 2022-06-23 | $28.82 | $28.97 | $28.82 | $28.97 | $28.88 | 538 |
| 2022-06-22 | $28.55 | $28.96 | $28.55 | $28.77 | $28.68 | 8,671 |
| 2022-06-21 | $28.95 | $29.18 | $28.95 | $29.06 | $28.98 | 6,777 |
| 2022-06-17 | $28.36 | $28.62 | $28.13 | $28.55 | $28.46 | 17,812 |
| 2022-06-16 | $28.76 | $28.76 | $28.25 | $28.28 | $28.20 | 210,120 |
| 2022-06-15 | $29.14 | $29.79 | $29.04 | $29.59 | $29.50 | 212,962 |
| 2022-06-14 | $29.00 | $29.00 | $28.65 | $28.71 | $28.62 | 6,631 |
| 2022-06-13 | $29.28 | $29.32 | $29.01 | $29.06 | $28.98 | 3,185 |
| 2022-06-10 | $30.41 | $30.65 | $30.36 | $30.48 | $30.39 | 19,377 |
| 2022-06-09 | $31.83 | $31.86 | $31.40 | $31.41 | $31.31 | 13,975 |
| 2022-06-08 | $32.40 | $32.50 | $32.18 | $32.18 | $32.08 | 2,067 |
| 2022-06-07 | $32.03 | $32.65 | $32.03 | $32.63 | $32.54 | 2,398 |
| 2022-06-06 | $32.80 | $32.80 | $32.33 | $32.42 | $32.32 | 6,661 |
| 2022-06-03 | $32.20 | $32.22 | $32.15 | $32.15 | $32.06 | 1,531 |
| 2022-06-02 | $31.88 | $32.68 | $31.88 | $32.57 | $32.47 | 12,112 |
| 2022-06-01 | $32.00 | $32.00 | $31.58 | $31.58 | $31.48 | 617 |
| 2022-05-31 | $31.94 | $31.94 | $31.91 | $31.91 | $31.81 | 694 |
| 2022-05-27 | $31.46 | $32.01 | $31.46 | $32.01 | $31.92 | 4,553 |
| 2022-05-26 | $30.93 | $31.35 | $30.93 | $31.26 | $31.16 | 15,198 |
| 2022-05-25 | $30.43 | $30.62 | $30.43 | $30.62 | $30.53 | 5,356 |
| 2022-05-24 | $30.56 | $30.56 | $30.41 | $30.47 | $30.38 | 6,228 |
| 2022-05-23 | $30.42 | $30.77 | $30.42 | $30.77 | $30.67 | 5,187 |
| 2022-05-20 | $30.54 | $30.54 | $29.80 | $30.41 | $30.32 | 239,678 |
| 2022-05-19 | $30.44 | $30.44 | $30.29 | $30.32 | $30.23 | 8,764 |
| 2022-05-18 | $30.35 | $30.35 | $29.79 | $29.79 | $29.71 | 3,053 |
| 2022-05-17 | $30.46 | $30.70 | $30.28 | $30.70 | $30.60 | 341,036 |
| 2022-05-16 | $29.97 | $30.04 | $29.88 | $29.93 | $29.84 | 1,725 |
| 2022-05-13 | $29.33 | $30.16 | $29.33 | $30.16 | $30.07 | 36,341 |
| 2022-05-12 | $28.84 | $29.38 | $28.75 | $29.00 | $28.92 | 29,903 |
| 2022-05-11 | $29.68 | $29.68 | $29.07 | $29.07 | $28.99 | 826 |
| 2022-05-10 | $29.84 | $29.84 | $29.21 | $29.37 | $29.28 | 6,420 |
| 2022-05-09 | $29.91 | $29.94 | $29.15 | $29.23 | $29.14 | 33,109 |
| 2022-05-06 | $30.33 | $30.65 | $30.17 | $30.62 | $30.53 | 3,831 |
| 2022-05-05 | $31.94 | $31.94 | $30.96 | $31.15 | $31.06 | 37,666 |
| 2022-05-04 | $31.40 | $32.32 | $31.36 | $32.32 | $32.22 | 8,493 |
| 2022-05-03 | $31.31 | $31.37 | $31.28 | $31.32 | $31.22 | 3,482 |
| 2022-05-02 | $30.96 | $31.08 | $30.67 | $31.08 | $30.99 | 5,387 |
| 2022-04-29 | $31.90 | $31.90 | $31.10 | $31.15 | $31.05 | 3,786 |
| 2022-04-28 | $31.81 | $31.83 | $31.77 | $31.77 | $31.67 | 11,345 |
| 2022-04-27 | $31.19 | $31.34 | $31.19 | $31.25 | $31.16 | 8,619 |
| 2022-04-26 | $31.77 | $31.80 | $30.96 | $30.97 | $30.88 | 20,064 |
| 2022-04-25 | $31.74 | $31.93 | $31.57 | $31.93 | $31.84 | 1,768 |
| 2022-04-22 | $32.12 | $32.12 | $32.07 | $32.10 | $32.01 | 469 |
| 2022-04-21 | $33.02 | $33.02 | $32.61 | $32.65 | $32.55 | 7,097 |
| 2022-04-20 | $33.49 | $33.58 | $33.30 | $33.30 | $33.20 | 5,986 |
| 2022-04-19 | $32.90 | $33.40 | $32.90 | $33.33 | $33.23 | 577 |
| 2022-04-18 | $33.05 | $33.37 | $32.91 | $32.91 | $32.82 | 27,163 |
| 2022-04-14 | $33.43 | $33.43 | $33.34 | $33.34 | $33.24 | 4,704 |
| 2022-04-13 | $33.40 | $33.67 | $33.40 | $33.67 | $33.57 | 7,812 |
| 2022-04-12 | $33.65 | $33.65 | $33.13 | $33.13 | $33.03 | 12,246 |
| 2022-04-11 | $33.42 | $33.42 | $33.42 | $33.42 | $33.32 | 31 |
| 2022-04-08 | $34.02 | $34.02 | $34.02 | $34.02 | $33.92 | 2,930,869 |
| 2022-04-07 | $33.86 | $34.07 | $33.83 | $34.07 | $33.97 | 412 |
| 2022-04-06 | $34.23 | $34.27 | $33.83 | $34.07 | $33.97 | 2,654 |
| 2022-04-05 | $35.19 | $35.19 | $34.65 | $34.67 | $34.57 | 1,738 |
| 2022-04-04 | $35.12 | $35.17 | $35.07 | $35.07 | $34.97 | 1,627 |
| 2022-04-01 | $34.85 | $34.90 | $34.15 | $34.89 | $34.78 | 14,742 |
| 2022-03-31 | $35.15 | $35.15 | $34.68 | $34.69 | $34.59 | 3,007 |
| 2022-03-30 | $35.29 | $35.33 | $34.98 | $35.05 | $34.95 | 5,631 |
| 2022-03-29 | $35.22 | $35.36 | $34.92 | $35.36 | $35.25 | 3,067 |
| 2022-03-28 | $34.43 | $34.47 | $34.41 | $34.47 | $34.37 | 1,466 |
| 2022-03-25 | $34.58 | $34.58 | $34.23 | $34.43 | $34.33 | 1,627 |
| 2022-03-24 | $34.53 | $34.60 | $34.53 | $34.60 | $34.46 | 1,476 |
| 2022-03-23 | $34.53 | $34.64 | $34.32 | $34.32 | $34.18 | 1,778 |
| 2022-03-22 | $34.56 | $34.77 | $34.55 | $34.70 | $34.55 | 5,110 |
| 2022-03-21 | $34.58 | $34.62 | $34.23 | $34.33 | $34.18 | 1,786 |
| 2022-03-18 | $33.85 | $34.68 | $33.85 | $34.64 | $34.50 | 4,064 |
| 2022-03-17 | $33.66 | $34.25 | $33.66 | $34.25 | $34.10 | 1,908 |
| 2022-03-16 | $33.41 | $33.75 | $33.41 | $33.66 | $33.52 | 31,863 |
| 2022-03-15 | $32.44 | $32.57 | $32.44 | $32.57 | $32.44 | 624 |
| 2022-03-14 | $32.57 | $32.57 | $32.16 | $32.16 | $32.02 | 31,601 |
| 2022-03-11 | $32.87 | $32.87 | $32.13 | $32.14 | $32.01 | 1,048 |
| 2022-03-10 | $32.25 | $32.62 | $32.21 | $32.56 | $32.42 | 4,161 |
| 2022-03-09 | $33.09 | $33.15 | $32.95 | $32.95 | $32.81 | 1,610 |
| 2022-03-08 | $31.53 | $32.48 | $31.53 | $31.85 | $31.72 | 4,702 |
| 2022-03-07 | $32.26 | $32.35 | $31.37 | $31.41 | $31.27 | 17,652 |
| 2022-03-04 | $32.28 | $32.32 | $32.10 | $32.24 | $32.10 | 53,983 |
| 2022-03-03 | $33.49 | $33.54 | $33.22 | $33.25 | $33.11 | 12,672 |
| 2022-03-02 | $33.66 | $33.83 | $33.43 | $33.78 | $33.64 | 19,702 |
| 2022-03-01 | $34.20 | $34.20 | $33.40 | $33.55 | $33.41 | 78,062 |
| 2022-02-28 | $34.22 | $34.48 | $34.22 | $34.30 | $34.16 | 9,446 |
| 2022-02-25 | $33.89 | $34.37 | $33.89 | $34.37 | $34.23 | 2,569 |
| 2022-02-24 | $32.00 | $33.44 | $32.00 | $33.44 | $33.30 | 16,008 |
| 2022-02-23 | $33.93 | $33.93 | $32.94 | $32.95 | $32.81 | 71,812 |
| 2022-02-22 | $33.80 | $33.84 | $33.39 | $33.48 | $33.34 | 18,797 |
| 2022-02-18 | $34.15 | $34.19 | $33.92 | $33.92 | $33.78 | 9,630 |
| 2022-02-17 | $34.60 | $34.70 | $34.39 | $34.39 | $34.24 | 71,620 |
| 2022-02-16 | $34.86 | $35.18 | $34.85 | $35.18 | $35.03 | 86,160 |
| 2022-02-15 | $34.75 | $35.03 | $34.75 | $34.97 | $34.82 | 28,304 |
| 2022-02-14 | $34.02 | $34.07 | $33.69 | $33.95 | $33.80 | 8,715 |
| 2022-02-11 | $34.88 | $35.19 | $34.08 | $34.22 | $34.07 | 10,119 |
| 2022-02-10 | $34.87 | $35.68 | $34.87 | $35.09 | $34.94 | 40,393 |
| 2022-02-09 | $35.28 | $35.60 | $35.28 | $35.56 | $35.41 | 7,059 |
| 2022-02-08 | $34.57 | $34.72 | $34.57 | $34.72 | $34.58 | 36,110 |
| 2022-02-07 | $34.83 | $34.83 | $34.63 | $34.63 | $34.49 | 4,593 |
| 2022-02-04 | $34.70 | $34.98 | $34.70 | $34.95 | $34.81 | 1,259 |
| 2022-02-03 | $35.59 | $35.59 | $34.97 | $35.00 | $34.85 | 6,537 |
| 2022-02-02 | $36.11 | $36.21 | $36.09 | $36.11 | $35.95 | 9,128 |
| 2022-02-01 | $36.25 | $36.26 | $35.73 | $36.05 | $35.90 | 6,318 |
| 2022-01-31 | $35.09 | $35.87 | $35.09 | $35.87 | $35.72 | 78,470 |
| 2022-01-28 | $34.11 | $34.64 | $34.11 | $34.64 | $34.49 | 6,255 |
| 2022-01-27 | $35.01 | $35.01 | $34.34 | $34.48 | $34.33 | 2,708 |
| 2022-01-26 | $35.50 | $35.55 | $34.59 | $34.75 | $34.60 | 19,849 |
| 2022-01-25 | $35.06 | $35.19 | $34.63 | $34.88 | $34.74 | 32,859 |
| 2022-01-24 | $35.03 | $35.67 | $34.64 | $35.67 | $35.52 | 96,660 |
| 2022-01-21 | $36.65 | $36.65 | $36.09 | $36.12 | $35.97 | 65,635 |
| 2022-01-20 | $37.63 | $37.71 | $36.85 | $36.85 | $36.70 | 4,155 |
| 2022-01-19 | $37.51 | $37.54 | $37.17 | $37.20 | $37.04 | 18,091 |
| 2022-01-18 | $37.49 | $37.49 | $37.15 | $37.26 | $37.10 | 11,310 |
| 2022-01-14 | $38.30 | $38.35 | $37.87 | $38.17 | $38.01 | 3,757 |
| 2022-01-13 | $39.26 | $39.26 | $38.69 | $38.69 | $38.53 | 8,697 |
| 2022-01-12 | $39.05 | $39.25 | $39.00 | $39.14 | $38.97 | 8,806 |
| 2022-01-11 | $38.56 | $38.84 | $38.42 | $38.84 | $38.68 | 16,494 |
| 2022-01-10 | $38.72 | $38.72 | $38.12 | $38.58 | $38.42 | 8,590 |
| 2022-01-07 | $39.30 | $39.35 | $39.10 | $39.12 | $38.95 | 19,085 |
| 2022-01-06 | $39.63 | $39.63 | $39.35 | $39.37 | $39.20 | 6,480 |
| 2022-01-05 | $40.40 | $40.57 | $39.84 | $39.85 | $39.68 | 10,223 |
| 2022-01-04 | $40.91 | $40.94 | $40.50 | $40.55 | $40.38 | 10,780 |
| 2022-01-03 | $40.80 | $40.87 | $40.43 | $40.50 | $40.33 | 19,785 |
| 2021-12-31 | $40.58 | $40.75 | $40.58 | $40.62 | $40.45 | 15,271 |
| 2021-12-30 | $40.48 | $40.61 | $40.48 | $40.52 | $40.35 | 25,611 |
| 2021-12-29 | $40.30 | $40.43 | $40.27 | $40.38 | $40.21 | 3,663 |
| 2021-12-28 | $40.40 | $40.40 | $40.30 | $40.30 | $40.13 | 2,648 |
| 2021-12-27 | $40.03 | $40.20 | $40.03 | $40.20 | $40.03 | 24,804 |
| 2021-12-23 | $39.84 | $39.97 | $39.84 | $39.93 | $39.75 | 80,718 |
| 2021-12-22 | $39.29 | $39.62 | $39.29 | $39.62 | $39.43 | 1,566 |
| 2021-12-21 | $39.09 | $39.38 | $39.09 | $39.30 | $39.11 | 4,694 |
| 2021-12-20 | $39.00 | $39.00 | $38.58 | $38.75 | $38.57 | 6,493 |
| 2021-12-17 | $39.57 | $39.72 | $39.57 | $39.57 | $39.39 | 2,714 |
| 2021-12-16 | $40.39 | $40.50 | $40.10 | $40.10 | $39.91 | 3,336 |
| 2021-12-15 | $39.67 | $40.14 | $39.56 | $40.14 | $39.95 | 4,822 |
| 2021-12-14 | $39.99 | $39.99 | $39.40 | $39.57 | $39.38 | 114,498 |
| 2021-12-13 | $40.25 | $40.30 | $40.19 | $40.21 | $40.02 | 2,408 |
| 2021-12-10 | $40.62 | $40.62 | $40.38 | $40.44 | $40.25 | 17,806 |
| 2021-12-09 | $40.58 | $40.61 | $40.35 | $40.35 | $40.16 | 3,454 |
| 2021-12-08 | $40.66 | $40.91 | $40.60 | $40.87 | $40.67 | 10,213 |
| 2021-12-07 | $40.37 | $40.93 | $40.37 | $40.66 | $40.47 | 8,851 |
| 2021-12-06 | $39.68 | $40.01 | $39.53 | $39.92 | $39.73 | 5,686 |
| 2021-12-03 | $40.13 | $40.13 | $39.00 | $39.34 | $39.16 | 27,123 |
| 2021-12-02 | $39.87 | $40.31 | $39.87 | $40.16 | $39.97 | 49,316 |
| 2021-12-01 | $40.63 | $40.67 | $39.84 | $39.84 | $39.65 | 3,885 |
| 2021-11-30 | $40.70 | $40.70 | $40.18 | $40.30 | $40.11 | 6,088 |
| 2021-11-29 | $40.59 | $40.68 | $40.59 | $40.68 | $40.49 | 1,461 |
| 2021-11-26 | $40.49 | $40.49 | $40.12 | $40.26 | $40.07 | 1,027 |
| 2021-11-24 | $40.83 | $40.91 | $40.56 | $40.91 | $40.72 | 5,589 |
| 2021-11-23 | $41.56 | $41.62 | $41.15 | $41.37 | $41.18 | 61,579 |
| 2021-11-22 | $42.19 | $42.25 | $41.76 | $41.76 | $41.56 | 268,128 |
| 2021-11-19 | $41.77 | $42.09 | $41.77 | $42.01 | $41.81 | 5,981 |
| 2021-11-18 | $42.02 | $42.05 | $41.86 | $41.88 | $41.68 | 6,440 |
| 2021-11-17 | $42.00 | $42.00 | $41.73 | $41.95 | $41.75 | 3,753 |
| 2021-11-16 | $42.04 | $42.09 | $42.00 | $42.04 | $41.85 | 5,951 |
| 2021-11-15 | $42.00 | $42.10 | $42.00 | $42.00 | $41.80 | 47,546 |
| 2021-11-12 | $42.29 | $42.29 | $42.08 | $42.20 | $42.00 | 6,955 |
| 2021-11-11 | $41.96 | $42.06 | $41.96 | $42.00 | $41.80 | 6,759 |
| 2021-11-10 | $42.00 | $42.00 | $41.64 | $41.75 | $41.55 | 1,911 |
| 2021-11-09 | $42.26 | $42.26 | $42.14 | $42.15 | $41.96 | 3,088 |
| 2021-11-08 | $42.23 | $42.42 | $42.20 | $42.34 | $42.14 | 6,004 |
| 2021-11-05 | $42.15 | $42.28 | $42.01 | $42.02 | $41.82 | 299,079 |
| 2021-11-04 | $42.16 | $42.27 | $42.06 | $42.27 | $42.07 | 5,243 |
| 2021-11-03 | $41.80 | $42.05 | $41.65 | $42.05 | $41.85 | 5,470 |
| 2021-11-02 | $41.86 | $41.91 | $41.73 | $41.89 | $41.69 | 6,880 |
| 2021-11-01 | $41.81 | $42.02 | $41.81 | $41.95 | $41.75 | 53,741 |
| 2021-10-29 | $41.37 | $41.53 | $41.35 | $41.49 | $41.29 | 67,927 |
| 2021-10-28 | $41.15 | $41.58 | $41.12 | $41.58 | $41.38 | 27,687 |
| 2021-10-27 | $40.81 | $40.99 | $40.63 | $40.63 | $40.44 | 45,437 |
| 2021-10-26 | $40.78 | $40.85 | $40.61 | $40.61 | $40.42 | 8,203 |
| 2021-10-25 | $40.68 | $40.87 | $40.54 | $40.73 | $40.54 | 7,816 |
| 2021-10-22 | $40.71 | $40.87 | $40.55 | $40.74 | $40.55 | 56,289 |
| 2021-10-21 | $40.53 | $40.78 | $40.53 | $40.77 | $40.58 | 32,412 |
| 2021-10-20 | $40.76 | $40.83 | $40.65 | $40.81 | $40.62 | 21,235 |
| 2021-10-19 | $40.35 | $40.64 | $40.35 | $40.54 | $40.35 | 39,013 |
| 2021-10-18 | $39.84 | $40.20 | $39.84 | $40.14 | $39.95 | 12,568 |
| 2021-10-15 | $40.14 | $40.25 | $39.97 | $40.03 | $39.84 | 7,908 |
| 2021-10-14 | $39.73 | $39.96 | $39.73 | $39.92 | $39.73 | 4,855 |
| 2021-10-13 | $39.20 | $39.46 | $39.12 | $39.46 | $39.27 | 9,600 |
| 2021-10-12 | $38.79 | $38.91 | $38.72 | $38.80 | $38.62 | 6,622 |
| 2021-10-11 | $38.95 | $38.98 | $38.66 | $38.71 | $38.53 | 6,402 |
| 2021-10-08 | $39.09 | $39.09 | $38.86 | $38.86 | $38.68 | 4,005 |
| 2021-10-07 | $38.90 | $39.20 | $38.90 | $39.01 | $38.83 | 1,523 |
| 2021-10-06 | $38.21 | $38.58 | $38.08 | $38.53 | $38.35 | 5,621 |
| 2021-10-05 | $38.30 | $38.85 | $38.30 | $38.78 | $38.59 | 11,083 |
| 2021-10-04 | $38.89 | $38.89 | $38.32 | $38.48 | $38.29 | 10,013 |
| 2021-10-01 | $39.11 | $39.26 | $38.67 | $39.17 | $38.99 | 4,609 |
| 2021-09-30 | $39.41 | $39.55 | $38.99 | $39.50 | $39.31 | 48,965 |
| 2021-09-29 | $39.55 | $39.55 | $39.24 | $39.30 | $39.12 | 24,949 |
| 2021-09-28 | $40.08 | $40.08 | $39.53 | $39.56 | $39.37 | 13,293 |
| 2021-09-27 | $40.69 | $40.69 | $40.51 | $40.56 | $40.37 | 1,175 |
| 2021-09-24 | $40.96 | $41.08 | $40.92 | $40.92 | $40.73 | 6,222 |
| 2021-09-23 | $41.14 | $41.64 | $41.14 | $41.47 | $41.26 | 8,484 |
| 2021-09-22 | $40.75 | $41.25 | $40.75 | $41.00 | $40.79 | 37,934 |
| 2021-09-21 | $40.86 | $41.08 | $40.79 | $40.86 | $40.65 | 4,760 |
| 2021-09-20 | $41.00 | $41.06 | $40.14 | $40.56 | $40.36 | 19,030 |
| 2021-09-17 | $41.65 | $41.69 | $41.30 | $41.40 | $41.19 | 13,658 |
| 2021-09-16 | $41.89 | $41.89 | $41.65 | $41.86 | $41.64 | 17,538 |
| 2021-09-15 | $42.06 | $42.25 | $41.89 | $42.21 | $42.00 | 5,654 |
| 2021-09-14 | $42.49 | $42.49 | $41.96 | $42.09 | $41.88 | 40,716 |
| 2021-09-13 | $42.47 | $42.47 | $42.07 | $42.17 | $41.96 | 3,660 |
| 2021-09-10 | $42.47 | $42.48 | $42.17 | $42.17 | $41.96 | 16,619 |
| 2021-09-09 | $42.28 | $42.36 | $42.28 | $42.30 | $42.09 | 3,793 |
| 2021-09-08 | $42.41 | $42.60 | $42.07 | $42.25 | $42.03 | 6,223 |
| 2021-09-07 | $42.81 | $42.81 | $42.53 | $42.62 | $42.40 | 17,967 |
| 2021-09-03 | $42.99 | $42.99 | $42.63 | $42.78 | $42.56 | 13,439 |
| 2021-09-02 | $42.91 | $42.92 | $42.81 | $42.81 | $42.60 | 8,409 |
| 2021-09-01 | $42.40 | $42.60 | $42.22 | $42.48 | $42.27 | 5,100 |
| 2021-08-31 | $42.36 | $42.36 | $42.14 | $42.25 | $42.04 | 7,374 |
| 2021-08-30 | $42.30 | $42.37 | $42.28 | $42.31 | $42.10 | 3,651 |
| 2021-08-27 | $41.85 | $42.16 | $41.85 | $42.16 | $41.95 | 7,786 |
| 2021-08-26 | $41.86 | $41.87 | $41.71 | $41.71 | $41.50 | 2,953 |
| 2021-08-25 | $41.74 | $41.98 | $41.74 | $41.96 | $41.75 | 8,136 |
| 2021-08-24 | $41.58 | $41.76 | $41.58 | $41.75 | $41.54 | 9,706 |
| 2021-08-23 | $41.29 | $41.59 | $41.29 | $41.52 | $41.31 | 8,361 |
| 2021-08-20 | $40.82 | $40.95 | $40.81 | $40.94 | $40.74 | 4,553 |
| 2021-08-19 | $40.60 | $40.70 | $40.54 | $40.67 | $40.47 | 12,284 |
| 2021-08-18 | $40.99 | $41.13 | $40.96 | $41.04 | $40.83 | 12,531 |
| 2021-08-17 | $40.91 | $40.93 | $40.62 | $40.80 | $40.59 | 10,449 |
| 2021-08-16 | $41.39 | $41.48 | $41.07 | $41.30 | $41.09 | 25,984 |
| 2021-08-13 | $41.72 | $41.74 | $41.60 | $41.60 | $41.39 | 9,404 |
| 2021-08-12 | $41.95 | $41.96 | $41.61 | $41.70 | $41.49 | 29,723 |
| 2021-08-11 | $41.83 | $41.83 | $41.65 | $41.82 | $41.60 | 23,555 |
| 2021-08-10 | $41.64 | $41.72 | $41.63 | $41.64 | $41.43 | 4,636 |
| 2021-08-09 | $41.25 | $41.40 | $41.21 | $41.34 | $41.14 | 8,124 |
| 2021-08-06 | $41.10 | $41.29 | $41.10 | $41.23 | $41.02 | 29,475 |
| 2021-08-05 | $41.44 | $43.20 | $41.12 | $41.23 | $41.02 | 64,423 |
| 2021-08-04 | $41.39 | $41.53 | $41.33 | $41.33 | $41.12 | 16,672 |
| 2021-08-03 | $40.87 | $41.31 | $40.86 | $41.29 | $41.08 | 15,490 |
| 2021-08-02 | $40.91 | $41.10 | $40.66 | $40.66 | $40.46 | 26,327 |
| 2021-07-30 | $40.71 | $40.76 | $40.67 | $40.68 | $40.47 | 402,775 |
| 2021-07-29 | $40.62 | $41.23 | $40.61 | $40.62 | $40.42 | 14,907 |
| 2021-07-28 | $40.00 | $40.31 | $39.97 | $40.23 | $40.03 | 5,381 |
| 2021-07-27 | $40.02 | $40.02 | $39.72 | $39.94 | $39.74 | 10,995 |
| 2021-07-26 | $40.16 | $40.38 | $40.16 | $40.37 | $40.17 | 8,166 |
| 2021-07-23 | $40.38 | $40.43 | $40.10 | $40.23 | $40.03 | 19,904 |
| 2021-07-22 | $40.15 | $40.15 | $39.91 | $40.03 | $39.83 | 15,901 |
| 2021-07-21 | $39.90 | $39.97 | $39.49 | $39.91 | $39.71 | 21,305 |
| 2021-07-20 | $38.85 | $39.36 | $38.85 | $39.28 | $39.08 | 4,274 |
| 2021-07-19 | $38.67 | $38.70 | $38.43 | $38.65 | $38.46 | 21,631 |
| 2021-07-16 | $39.58 | $39.77 | $39.25 | $39.25 | $39.05 | 46,875 |
| 2021-07-15 | $39.73 | $39.82 | $39.44 | $39.60 | $39.40 | 655,457 |
Goldman Sachs Future Planet Equity ETF (GSFP) News Headlines
Recent Goldman Sachs Future Planet Equity ETF (GSFP) News
Similar Companies to Goldman Sachs Future Planet Equity ETF (GSFP) 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 | -- | -- | -- |