Goldman Sachs Future Tech Leaders Equity ETF (GTEK) Exchange: NYSE ARCA
Data as of June 25, 2025
$34.13 ($-0.37) -1.08%
Goldman Sachs Future Tech Leaders Equity ETF - Daily Information
Click for more stock information on Goldman Sachs Future Tech Leaders Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $34.30 |
| Previous Close | $34.13 |
| High | $34.30 |
| Low | $34.13 |
| Adjusted Open | $34.30 |
| Previous Adjusted Close | $34.13 |
| Adjusted High | $34.30 |
| Adjusted Low | $34.13 |
About Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
Goldman Sachs Future Tech Leaders Equity ETF
Invest in Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
Historical Stock Data for Goldman Sachs Future Tech Leaders Equity ETF (GTEK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $34.30 | $34.30 | $34.13 | $34.13 | $34.13 | 12,374 |
| 2025-06-18 | $34.66 | $34.70 | $34.47 | $34.50 | $34.50 | 1,655 |
| 2025-06-17 | $34.66 | $34.69 | $34.36 | $34.45 | $34.45 | 6,470 |
| 2025-06-16 | $34.60 | $34.83 | $34.50 | $34.60 | $34.60 | 3,379 |
| 2025-06-13 | $34.27 | $34.45 | $34.05 | $34.08 | $34.08 | 3,321 |
| 2025-06-12 | $34.56 | $34.73 | $34.56 | $34.61 | $34.61 | 4,994 |
| 2025-06-11 | $34.74 | $34.85 | $34.54 | $34.59 | $34.59 | 7,728 |
| 2025-06-10 | $34.62 | $35.00 | $34.43 | $34.52 | $34.52 | 6,198 |
| 2025-06-09 | $34.58 | $34.66 | $34.58 | $34.58 | $34.58 | 1,561 |
| 2025-06-06 | $34.37 | $34.51 | $34.37 | $34.47 | $34.47 | 1,903 |
| 2025-06-05 | $34.27 | $34.64 | $34.21 | $34.29 | $34.29 | 22,550 |
| 2025-06-04 | $33.79 | $34.11 | $33.79 | $34.06 | $34.06 | 19,938 |
| 2025-06-03 | $33.56 | $33.84 | $33.56 | $33.79 | $33.79 | 3,321 |
| 2025-06-02 | $33.07 | $33.51 | $33.04 | $33.51 | $33.51 | 4,697 |
| 2025-05-30 | $32.96 | $33.17 | $32.75 | $33.17 | $33.17 | 7,443 |
| 2025-05-29 | $33.16 | $33.30 | $33.13 | $33.13 | $33.13 | 2,431 |
| 2025-05-28 | $33.49 | $33.94 | $33.25 | $33.39 | $33.39 | 8,321 |
| 2025-05-27 | $33.21 | $33.65 | $33.15 | $33.54 | $33.54 | 6,550 |
| 2025-05-23 | $32.80 | $33.12 | $32.80 | $32.96 | $32.96 | 4,912 |
| 2025-05-22 | $32.96 | $33.16 | $32.08 | $33.16 | $33.16 | 5,988 |
| 2025-05-21 | $33.17 | $33.53 | $32.98 | $33.06 | $33.06 | 3,834 |
| 2025-05-20 | $33.17 | $33.46 | $33.15 | $33.46 | $33.46 | 11,714 |
| 2025-05-19 | $32.95 | $33.47 | $32.95 | $33.46 | $33.46 | 5,815 |
| 2025-05-16 | $33.50 | $33.60 | $33.45 | $33.58 | $33.58 | 4,274 |
| 2025-05-15 | $33.18 | $33.32 | $33.18 | $33.29 | $33.29 | 4,758 |
| 2025-05-14 | $33.39 | $33.47 | $33.19 | $33.28 | $33.28 | 4,469 |
| 2025-05-13 | $32.75 | $33.30 | $32.75 | $33.17 | $33.17 | 3,260 |
| 2025-05-12 | $32.66 | $32.85 | $32.36 | $32.74 | $32.74 | 22,350 |
| 2025-05-09 | $31.67 | $31.88 | $31.36 | $31.44 | $31.44 | 5,063 |
| 2025-05-08 | $31.41 | $31.75 | $31.36 | $31.56 | $31.56 | 6,959 |
| 2025-05-07 | $31.01 | $31.15 | $30.75 | $31.11 | $31.11 | 8,732 |
| 2025-05-06 | $30.99 | $31.40 | $30.90 | $31.20 | $31.20 | 10,343 |
| 2025-05-05 | $31.20 | $31.65 | $31.20 | $31.55 | $31.55 | 11,467 |
| 2025-05-02 | $31.18 | $31.34 | $31.15 | $31.33 | $31.33 | 3,388 |
| 2025-05-01 | $30.70 | $30.81 | $30.59 | $30.59 | $30.59 | 7,820 |
| 2025-04-30 | $29.87 | $30.37 | $29.87 | $30.37 | $30.37 | 5,786 |
| 2025-04-29 | $30.15 | $30.61 | $30.15 | $30.42 | $30.42 | 10,785 |
| 2025-04-28 | $30.27 | $30.32 | $30.14 | $30.32 | $30.32 | 962 |
| 2025-04-25 | $29.79 | $30.37 | $29.79 | $30.37 | $30.37 | 5,952 |
| 2025-04-24 | $29.52 | $29.96 | $29.52 | $29.94 | $29.94 | 27,411 |
| 2025-04-23 | $29.14 | $29.54 | $29.00 | $29.00 | $29.00 | 7,353 |
| 2025-04-22 | $27.85 | $28.32 | $27.85 | $28.06 | $28.06 | 6,102 |
| 2025-04-21 | $28.00 | $28.00 | $27.43 | $27.51 | $27.51 | 2,147 |
| 2025-04-17 | $28.19 | $28.40 | $28.11 | $28.20 | $28.20 | 203,857 |
| 2025-04-16 | $28.27 | $28.34 | $27.70 | $27.99 | $27.99 | 3,083 |
| 2025-04-15 | $28.33 | $28.76 | $28.33 | $28.54 | $28.54 | 7,983 |
| 2025-04-14 | $28.69 | $28.70 | $28.15 | $28.28 | $28.28 | 24,708 |
| 2025-04-11 | $27.66 | $28.13 | $27.35 | $28.02 | $28.02 | 17,820 |
| 2025-04-10 | $28.15 | $28.15 | $26.97 | $27.55 | $27.55 | 22,861 |
| 2025-04-09 | $25.55 | $29.10 | $25.23 | $28.94 | $28.94 | 18,466 |
| 2025-04-08 | $27.30 | $27.36 | $25.49 | $25.78 | $25.78 | 24,388 |
| 2025-04-07 | $25.21 | $26.84 | $25.18 | $26.30 | $26.30 | 23,355 |
| 2025-04-04 | $26.82 | $27.12 | $26.29 | $26.50 | $26.50 | 46,039 |
| 2025-04-03 | $28.93 | $29.00 | $28.36 | $28.37 | $28.37 | 14,973 |
| 2025-04-02 | $29.96 | $30.54 | $29.96 | $30.36 | $30.36 | 31,910 |
| 2025-04-01 | $29.96 | $30.02 | $29.70 | $30.02 | $30.02 | 1,952 |
| 2025-03-31 | $29.50 | $29.68 | $29.35 | $29.68 | $29.68 | 28,479 |
| 2025-03-28 | $30.72 | $30.72 | $30.01 | $30.09 | $30.09 | 5,496 |
| 2025-03-27 | $31.17 | $31.30 | $30.83 | $30.95 | $30.95 | 16,338 |
| 2025-03-26 | $31.66 | $31.66 | $31.13 | $31.28 | $31.28 | 6,028 |
| 2025-03-25 | $31.98 | $32.00 | $31.90 | $31.98 | $31.98 | 2,956 |
| 2025-03-24 | $31.76 | $31.90 | $31.76 | $31.86 | $31.86 | 22,995 |
| 2025-03-21 | $30.98 | $31.34 | $30.98 | $31.26 | $31.26 | 13,625 |
| 2025-03-20 | $31.45 | $31.50 | $31.19 | $31.27 | $31.27 | 4,220 |
| 2025-03-19 | $31.12 | $31.74 | $31.09 | $31.45 | $31.45 | 19,194 |
| 2025-03-18 | $30.98 | $31.06 | $30.77 | $30.96 | $30.96 | 15,568 |
| 2025-03-17 | $30.73 | $31.54 | $30.73 | $31.44 | $31.44 | 79,991 |
| 2025-03-14 | $30.28 | $30.80 | $30.28 | $30.80 | $30.80 | 223,227 |
| 2025-03-13 | $30.08 | $30.10 | $29.72 | $29.84 | $29.84 | 7,216 |
| 2025-03-12 | $30.49 | $30.69 | $30.19 | $30.45 | $30.45 | 14,757 |
| 2025-03-11 | $29.77 | $30.21 | $29.60 | $29.98 | $29.98 | 42,833 |
| 2025-03-10 | $30.35 | $30.35 | $29.35 | $29.59 | $29.59 | 18,915 |
| 2025-03-07 | $30.82 | $31.12 | $30.26 | $31.12 | $31.12 | 6,689 |
| 2025-03-06 | $31.99 | $32.10 | $31.09 | $31.10 | $31.10 | 9,452 |
| 2025-03-05 | $32.05 | $32.57 | $31.93 | $32.57 | $32.57 | 6,688 |
| 2025-03-04 | $31.77 | $32.02 | $31.40 | $32.02 | $32.02 | 5,568 |
| 2025-03-03 | $32.98 | $33.06 | $31.76 | $31.89 | $31.89 | 8,598 |
| 2025-02-28 | $32.31 | $32.78 | $32.29 | $32.78 | $32.78 | 16,274 |
| 2025-02-27 | $33.59 | $33.59 | $32.57 | $32.57 | $32.57 | 9,821 |
| 2025-02-26 | $33.63 | $33.63 | $33.30 | $33.41 | $33.41 | 2,782 |
| 2025-02-25 | $32.98 | $33.23 | $32.84 | $33.11 | $33.11 | 7,049 |
| 2025-02-24 | $34.12 | $34.12 | $33.34 | $33.56 | $33.56 | 16,022 |
| 2025-02-21 | $34.84 | $34.84 | $33.97 | $34.03 | $34.03 | 21,471 |
| 2025-02-20 | $35.00 | $35.00 | $34.47 | $34.84 | $34.84 | 20,058 |
| 2025-02-19 | $35.08 | $35.32 | $35.08 | $35.26 | $35.26 | 4,030 |
| 2025-02-18 | $35.34 | $35.50 | $35.23 | $35.50 | $35.50 | 5,004 |
| 2025-02-14 | $35.14 | $35.25 | $35.00 | $35.25 | $35.25 | 15,563 |
| 2025-02-13 | $34.81 | $35.20 | $34.80 | $35.20 | $35.20 | 5,275 |
| 2025-02-12 | $34.71 | $35.21 | $34.64 | $35.08 | $35.08 | 43,531 |
| 2025-02-11 | $35.06 | $35.24 | $34.89 | $35.08 | $35.08 | 10,092 |
| 2025-02-10 | $35.16 | $35.56 | $35.16 | $35.55 | $35.55 | 21,175 |
| 2025-02-07 | $35.11 | $35.25 | $34.71 | $34.72 | $34.72 | 2,945 |
| 2025-02-06 | $34.99 | $35.04 | $34.86 | $35.04 | $35.04 | 1,952 |
| 2025-02-05 | $34.48 | $34.74 | $34.40 | $34.72 | $34.72 | 18,220 |
| 2025-02-04 | $34.30 | $34.38 | $34.24 | $34.36 | $34.36 | 7,603 |
| 2025-02-03 | $33.41 | $34.15 | $33.41 | $34.02 | $34.02 | 4,608 |
| 2025-01-31 | $34.53 | $34.69 | $34.12 | $34.20 | $34.20 | 6,293 |
| 2025-01-30 | $34.15 | $34.33 | $34.10 | $34.21 | $34.21 | 5,415 |
| 2025-01-29 | $33.90 | $33.98 | $33.83 | $33.95 | $33.95 | 5,122 |
| 2025-01-28 | $33.77 | $34.12 | $33.77 | $34.09 | $34.09 | 13,280 |
| 2025-01-27 | $32.94 | $33.66 | $32.94 | $33.25 | $33.25 | 8,324 |
| 2025-01-24 | $34.39 | $34.54 | $34.35 | $34.37 | $34.37 | 22,668 |
| 2025-01-23 | $33.98 | $34.30 | $33.93 | $34.29 | $34.29 | 12,871 |
| 2025-01-22 | $34.00 | $34.35 | $33.95 | $34.16 | $34.16 | 37,908 |
| 2025-01-21 | $33.61 | $33.83 | $33.50 | $33.75 | $33.75 | 8,388 |
| 2025-01-17 | $33.42 | $33.57 | $33.34 | $33.43 | $33.43 | 8,027 |
| 2025-01-16 | $33.13 | $33.26 | $32.96 | $33.09 | $33.09 | 32,276 |
| 2025-01-15 | $32.94 | $33.00 | $32.75 | $32.95 | $32.95 | 3,791 |
| 2025-01-14 | $32.31 | $32.38 | $32.08 | $32.28 | $32.28 | 5,113 |
| 2025-01-13 | $31.80 | $31.95 | $31.71 | $31.95 | $31.95 | 88,685 |
| 2025-01-10 | $32.53 | $32.54 | $32.30 | $32.44 | $32.44 | 8,799 |
| 2025-01-08 | $32.73 | $33.03 | $32.66 | $32.91 | $32.91 | 25,123 |
| 2025-01-07 | $33.53 | $33.53 | $32.80 | $32.89 | $32.89 | 26,183 |
| 2025-01-06 | $33.32 | $33.48 | $33.24 | $33.31 | $33.31 | 41,320 |
| 2025-01-03 | $32.48 | $32.86 | $32.48 | $32.85 | $32.85 | 8,864 |
| 2025-01-02 | $32.31 | $32.50 | $32.11 | $32.32 | $32.32 | 33,146 |
| 2024-12-31 | $32.64 | $32.64 | $32.24 | $32.31 | $32.31 | 9,189 |
| 2024-12-30 | $32.44 | $32.66 | $32.22 | $32.56 | $32.56 | 10,396 |
| 2024-12-27 | $33.01 | $33.01 | $32.63 | $32.97 | $32.97 | 12,243 |
| 2024-12-26 | $33.03 | $33.39 | $33.03 | $33.23 | $33.23 | 16,248 |
| 2024-12-24 | $33.14 | $33.35 | $33.06 | $33.35 | $33.35 | 3,260 |
| 2024-12-23 | $32.90 | $33.14 | $32.80 | $33.14 | $33.14 | 20,641 |
| 2024-12-20 | $32.31 | $33.20 | $32.31 | $33.09 | $33.09 | 12,235 |
| 2024-12-19 | $33.03 | $33.03 | $32.56 | $32.60 | $32.60 | 9,324 |
| 2024-12-18 | $34.05 | $34.05 | $32.54 | $32.71 | $32.71 | 6,603 |
| 2024-12-17 | $34.25 | $34.25 | $33.92 | $33.95 | $33.95 | 6,047 |
| 2024-12-16 | $33.94 | $34.41 | $33.94 | $34.30 | $34.30 | 15,286 |
| 2024-12-13 | $34.24 | $34.32 | $33.91 | $34.03 | $34.03 | 7,290 |
| 2024-12-12 | $34.02 | $34.11 | $33.99 | $33.99 | $33.99 | 5,783 |
| 2024-12-11 | $34.04 | $34.31 | $33.98 | $34.26 | $34.26 | 4,005 |
| 2024-12-10 | $34.30 | $34.35 | $33.61 | $33.63 | $33.63 | 34,852 |
| 2024-12-09 | $34.89 | $34.97 | $34.46 | $34.46 | $34.46 | 2,829 |
| 2024-12-06 | $34.85 | $35.18 | $34.85 | $35.07 | $35.07 | 5,115 |
| 2024-12-05 | $35.04 | $35.04 | $34.84 | $34.84 | $34.84 | 13,328 |
| 2024-12-04 | $34.66 | $35.12 | $34.60 | $35.12 | $35.12 | 48,803 |
| 2024-12-03 | $33.80 | $34.14 | $33.63 | $34.09 | $34.09 | 4,648 |
| 2024-12-02 | $33.71 | $33.90 | $33.71 | $33.85 | $33.85 | 25,331 |
| 2024-11-29 | $33.33 | $33.59 | $33.33 | $33.52 | $33.52 | 14,643 |
| 2024-11-27 | $33.39 | $33.39 | $32.93 | $33.25 | $33.25 | 1,288 |
| 2024-11-26 | $33.60 | $33.60 | $33.51 | $33.58 | $33.58 | 4,782 |
| 2024-11-25 | $34.08 | $34.08 | $33.67 | $33.75 | $33.75 | 8,186 |
| 2024-11-22 | $33.25 | $33.74 | $33.25 | $33.74 | $33.74 | 142,843 |
| 2024-11-21 | $32.72 | $33.24 | $32.62 | $33.10 | $33.10 | 5,488 |
| 2024-11-20 | $32.36 | $32.41 | $32.11 | $32.41 | $32.41 | 8,782 |
| 2024-11-19 | $31.82 | $32.35 | $31.81 | $32.35 | $32.35 | 11,090 |
| 2024-11-18 | $30.76 | $31.92 | $30.76 | $31.88 | $31.88 | 16,250 |
| 2024-11-15 | $32.06 | $32.06 | $31.63 | $31.75 | $31.75 | 39,658 |
| 2024-11-14 | $32.55 | $32.60 | $32.27 | $32.34 | $32.34 | 7,190 |
| 2024-11-13 | $32.74 | $32.91 | $32.62 | $32.65 | $32.65 | 14,508 |
| 2024-11-12 | $32.89 | $32.93 | $32.77 | $32.87 | $32.87 | 6,694 |
| 2024-11-11 | $33.17 | $33.17 | $32.82 | $33.07 | $33.07 | 7,385 |
| 2024-11-08 | $32.70 | $33.09 | $32.70 | $33.03 | $33.03 | 12,085 |
| 2024-11-07 | $32.85 | $33.27 | $32.85 | $33.27 | $33.27 | 24,306 |
| 2024-11-06 | $32.00 | $32.26 | $31.98 | $32.15 | $32.15 | 15,768 |
| 2024-11-05 | $31.48 | $31.73 | $31.46 | $31.73 | $31.73 | 10,435 |
| 2024-11-04 | $31.22 | $31.43 | $31.20 | $31.23 | $31.23 | 14,193 |
| 2024-11-01 | $31.11 | $31.29 | $31.02 | $31.22 | $31.22 | 2,598 |
| 2024-10-31 | $30.99 | $31.05 | $30.82 | $30.99 | $30.99 | 8,764 |
| 2024-10-30 | $31.55 | $31.70 | $31.55 | $31.57 | $31.57 | 5,011 |
| 2024-10-29 | $31.40 | $31.71 | $31.37 | $31.60 | $31.60 | 5,294 |
| 2024-10-28 | $31.33 | $31.35 | $31.19 | $31.29 | $31.29 | 5,145 |
| 2024-10-25 | $31.24 | $31.52 | $31.18 | $31.18 | $31.18 | 8,167 |
| 2024-10-24 | $31.11 | $31.11 | $30.74 | $31.03 | $31.03 | 9,806 |
| 2024-10-23 | $30.95 | $30.97 | $30.56 | $30.72 | $30.72 | 3,719 |
| 2024-10-22 | $31.09 | $31.12 | $30.94 | $31.07 | $31.07 | 2,046 |
| 2024-10-21 | $31.41 | $31.43 | $31.06 | $31.23 | $31.23 | 12,032 |
| 2024-10-18 | $31.29 | $31.30 | $31.26 | $31.28 | $31.28 | 4,561 |
| 2024-10-17 | $31.40 | $31.40 | $31.06 | $31.06 | $31.06 | 4,735 |
| 2024-10-16 | $31.18 | $31.18 | $31.00 | $31.10 | $31.10 | 2,998 |
| 2024-10-15 | $31.85 | $31.85 | $30.97 | $31.08 | $31.08 | 25,488 |
| 2024-10-14 | $31.77 | $31.89 | $31.70 | $31.83 | $31.83 | 9,818 |
| 2024-10-11 | $31.35 | $31.74 | $31.35 | $31.71 | $31.71 | 13,439 |
| 2024-10-10 | $31.09 | $31.49 | $31.09 | $31.42 | $31.42 | 35,656 |
| 2024-10-09 | $31.05 | $31.31 | $30.92 | $31.31 | $31.31 | 55,499 |
| 2024-10-08 | $30.87 | $31.09 | $30.87 | $31.09 | $31.09 | 31,089 |
| 2024-10-07 | $30.98 | $31.01 | $30.84 | $30.92 | $30.92 | 7,395 |
| 2024-10-04 | $30.90 | $30.93 | $30.72 | $30.93 | $30.93 | 4,275 |
| 2024-10-03 | $30.17 | $30.54 | $30.17 | $30.39 | $30.39 | 3,660 |
| 2024-10-02 | $30.29 | $30.50 | $30.12 | $30.46 | $30.46 | 4,221 |
| 2024-10-01 | $30.28 | $30.44 | $30.03 | $30.28 | $30.28 | 6,859 |
| 2024-09-30 | $30.39 | $30.63 | $30.27 | $30.44 | $30.44 | 4,750 |
| 2024-09-27 | $30.83 | $30.83 | $30.51 | $30.56 | $30.56 | 7,369 |
| 2024-09-26 | $30.92 | $31.11 | $30.64 | $30.68 | $30.68 | 13,596 |
| 2024-09-25 | $30.15 | $30.32 | $30.05 | $30.07 | $30.07 | 18,493 |
| 2024-09-24 | $30.06 | $30.30 | $30.06 | $30.29 | $30.29 | 8,703 |
| 2024-09-23 | $29.97 | $29.97 | $29.83 | $29.94 | $29.94 | 6,041 |
| 2024-09-20 | $29.94 | $29.94 | $29.66 | $29.88 | $29.88 | 2,711 |
| 2024-09-19 | $29.95 | $30.16 | $29.73 | $29.95 | $29.95 | 48,395 |
| 2024-09-18 | $29.18 | $29.48 | $29.13 | $29.20 | $29.20 | 6,610 |
| 2024-09-17 | $29.34 | $29.59 | $29.20 | $29.28 | $29.28 | 7,145 |
| 2024-09-16 | $29.03 | $29.28 | $29.03 | $29.28 | $29.28 | 3,776 |
| 2024-09-13 | $29.13 | $29.32 | $29.13 | $29.25 | $29.25 | 5,772 |
| 2024-09-12 | $28.88 | $29.13 | $28.86 | $29.08 | $29.08 | 2,631 |
| 2024-09-11 | $28.27 | $28.75 | $28.26 | $28.75 | $28.75 | 4,103 |
| 2024-09-10 | $28.07 | $28.18 | $27.85 | $28.11 | $28.11 | 5,160 |
| 2024-09-09 | $28.08 | $28.08 | $27.90 | $27.92 | $27.92 | 5,718 |
| 2024-09-06 | $28.21 | $28.22 | $27.55 | $27.69 | $27.69 | 7,726 |
| 2024-09-05 | $28.26 | $28.45 | $28.13 | $28.32 | $28.32 | 6,238 |
| 2024-09-04 | $28.15 | $28.41 | $28.12 | $28.23 | $28.23 | 16,255 |
| 2024-09-03 | $29.37 | $29.37 | $28.52 | $28.53 | $28.53 | 7,168 |
| 2024-08-30 | $29.84 | $29.91 | $29.57 | $29.81 | $29.81 | 3,951 |
| 2024-08-29 | $29.52 | $29.79 | $29.28 | $29.29 | $29.29 | 52,789 |
| 2024-08-28 | $29.41 | $29.41 | $29.05 | $29.19 | $29.19 | 5,753 |
| 2024-08-27 | $29.19 | $29.46 | $29.09 | $29.38 | $29.38 | 13,287 |
| 2024-08-26 | $29.50 | $29.62 | $29.25 | $29.27 | $29.27 | 27,196 |
| 2024-08-23 | $29.57 | $29.71 | $29.45 | $29.71 | $29.71 | 24,468 |
| 2024-08-22 | $29.78 | $29.78 | $29.17 | $29.17 | $29.17 | 1,392 |
| 2024-08-21 | $29.35 | $29.63 | $29.35 | $29.63 | $29.63 | 14,954 |
| 2024-08-20 | $29.30 | $29.40 | $29.19 | $29.24 | $29.24 | 13,823 |
| 2024-08-19 | $29.15 | $29.50 | $29.08 | $29.48 | $29.48 | 12,609 |
| 2024-08-16 | $28.96 | $29.14 | $28.88 | $29.10 | $29.10 | 7,189 |
| 2024-08-15 | $28.58 | $29.01 | $28.58 | $28.97 | $28.97 | 6,954 |
| 2024-08-14 | $28.29 | $28.35 | $28.11 | $28.26 | $28.26 | 29,359 |
| 2024-08-13 | $27.83 | $28.28 | $27.83 | $28.27 | $28.27 | 145,367 |
| 2024-08-12 | $27.42 | $27.66 | $27.42 | $27.57 | $27.57 | 1,429 |
| 2024-08-09 | $27.29 | $27.53 | $27.29 | $27.50 | $27.50 | 4,528 |
| 2024-08-08 | $26.77 | $27.42 | $26.77 | $27.42 | $27.42 | 1,421 |
| 2024-08-07 | $27.23 | $27.23 | $26.39 | $26.39 | $26.39 | 7,839 |
| 2024-08-06 | $26.11 | $26.42 | $26.05 | $26.26 | $26.26 | 24,308 |
| 2024-08-05 | $24.83 | $26.22 | $24.48 | $25.85 | $25.85 | 38,586 |
| 2024-08-02 | $26.78 | $26.78 | $26.39 | $26.63 | $26.63 | 19,695 |
| 2024-08-01 | $28.65 | $28.77 | $27.58 | $27.70 | $27.70 | 6,722 |
| 2024-07-31 | $28.67 | $28.84 | $28.59 | $28.80 | $28.80 | 5,684 |
| 2024-07-30 | $28.43 | $28.43 | $27.78 | $27.90 | $27.90 | 11,558 |
| 2024-07-29 | $28.49 | $28.50 | $28.16 | $28.21 | $28.21 | 13,231 |
| 2024-07-26 | $28.36 | $28.44 | $28.24 | $28.30 | $28.30 | 4,832 |
| 2024-07-25 | $27.90 | $28.24 | $27.77 | $27.93 | $27.93 | 7,387 |
| 2024-07-24 | $28.75 | $28.75 | $28.04 | $28.04 | $28.04 | 12,905 |
| 2024-07-23 | $29.04 | $29.26 | $29.04 | $29.20 | $29.20 | 15,522 |
| 2024-07-22 | $28.94 | $29.07 | $28.83 | $29.07 | $29.07 | 14,184 |
| 2024-07-19 | $29.00 | $29.08 | $28.78 | $28.89 | $28.89 | 36,814 |
| 2024-07-18 | $29.62 | $29.62 | $29.02 | $29.09 | $29.09 | 14,406 |
| 2024-07-17 | $30.20 | $30.20 | $29.59 | $29.60 | $29.60 | 13,754 |
| 2024-07-16 | $30.81 | $30.95 | $30.76 | $30.95 | $30.95 | 4,633 |
| 2024-07-15 | $30.78 | $30.83 | $30.46 | $30.59 | $30.59 | 7,111 |
| 2024-07-12 | $30.55 | $31.00 | $30.55 | $30.69 | $30.69 | 13,647 |
| 2024-07-11 | $30.92 | $30.94 | $30.45 | $30.47 | $30.47 | 8,124 |
| 2024-07-10 | $30.46 | $30.60 | $30.40 | $30.58 | $30.58 | 4,608 |
| 2024-07-09 | $30.77 | $30.77 | $30.47 | $30.50 | $30.50 | 23,511 |
| 2024-07-08 | $30.70 | $30.78 | $30.55 | $30.71 | $30.71 | 18,050 |
| 2024-07-05 | $30.48 | $30.70 | $30.48 | $30.64 | $30.64 | 13,595 |
| 2024-07-03 | $30.19 | $30.50 | $30.13 | $30.44 | $30.44 | 6,676 |
| 2024-07-02 | $29.85 | $30.08 | $29.80 | $30.07 | $30.07 | 3,860 |
| 2024-07-01 | $29.91 | $29.91 | $29.66 | $29.84 | $29.84 | 9,192 |
| 2024-06-28 | $29.93 | $30.23 | $29.90 | $29.95 | $29.95 | 5,105 |
| 2024-06-27 | $29.75 | $29.81 | $29.69 | $29.75 | $29.75 | 2,868 |
| 2024-06-26 | $29.49 | $29.54 | $29.34 | $29.49 | $29.49 | 3,907 |
| 2024-06-25 | $29.26 | $29.50 | $29.24 | $29.42 | $29.42 | 7,197 |
| 2024-06-24 | $29.35 | $29.45 | $29.30 | $29.36 | $29.36 | 13,172 |
| 2024-06-21 | $29.29 | $29.43 | $29.19 | $29.43 | $29.43 | 10,608 |
| 2024-06-20 | $29.76 | $29.76 | $29.39 | $29.51 | $29.51 | 11,323 |
| 2024-06-18 | $29.62 | $29.81 | $29.61 | $29.74 | $29.74 | 7,143 |
| 2024-06-17 | $29.44 | $29.70 | $29.32 | $29.60 | $29.60 | 19,987 |
| 2024-06-14 | $29.29 | $29.49 | $29.25 | $29.47 | $29.47 | 12,243 |
| 2024-06-13 | $29.72 | $29.72 | $29.47 | $29.47 | $29.47 | 4,555 |
| 2024-06-12 | $29.59 | $29.81 | $29.59 | $29.63 | $29.63 | 5,775 |
| 2024-06-11 | $29.01 | $29.17 | $29.01 | $29.17 | $29.17 | 2,555 |
| 2024-06-10 | $28.96 | $29.10 | $28.96 | $29.10 | $29.10 | 2,835 |
| 2024-06-07 | $28.84 | $28.85 | $28.80 | $28.80 | $28.80 | 1,171 |
| 2024-06-06 | $28.99 | $29.05 | $28.90 | $29.05 | $29.05 | 27,592 |
| 2024-06-05 | $28.75 | $29.04 | $28.75 | $29.00 | $29.00 | 4,675 |
| 2024-06-04 | $28.44 | $28.53 | $28.35 | $28.49 | $28.49 | 9,733 |
| 2024-06-03 | $28.81 | $29.00 | $28.36 | $28.58 | $28.58 | 7,814 |
| 2024-05-31 | $29.00 | $29.00 | $28.27 | $28.67 | $28.67 | 3,304 |
| 2024-05-30 | $29.21 | $29.23 | $29.00 | $29.05 | $29.05 | 3,544 |
| 2024-05-29 | $29.21 | $29.43 | $29.21 | $29.29 | $29.29 | 5,909 |
| 2024-05-28 | $29.76 | $29.83 | $29.57 | $29.60 | $29.60 | 3,496 |
| 2024-05-24 | $29.48 | $29.62 | $29.48 | $29.54 | $29.54 | 3,010 |
| 2024-05-23 | $30.00 | $30.00 | $29.35 | $29.43 | $29.43 | 15,459 |
| 2024-05-22 | $29.71 | $29.78 | $29.52 | $29.66 | $29.66 | 2,431 |
| 2024-05-21 | $29.66 | $29.73 | $29.59 | $29.60 | $29.60 | 1,864 |
| 2024-05-20 | $29.69 | $29.94 | $29.67 | $29.94 | $29.94 | 3,170 |
| 2024-05-17 | $29.73 | $29.81 | $29.73 | $29.75 | $29.75 | 9,615 |
| 2024-05-16 | $29.75 | $29.85 | $29.71 | $29.71 | $29.71 | 1,505 |
| 2024-05-15 | $29.29 | $29.74 | $29.27 | $29.74 | $29.74 | 21,655 |
| 2024-05-14 | $28.96 | $29.12 | $28.88 | $29.09 | $29.09 | 25,900 |
| 2024-05-13 | $28.99 | $29.15 | $28.97 | $29.15 | $29.15 | 74,146 |
| 2024-05-10 | $28.94 | $29.02 | $28.81 | $28.90 | $28.90 | 4,121 |
| 2024-05-09 | $28.80 | $28.92 | $28.80 | $28.84 | $28.84 | 2,133 |
| 2024-05-08 | $28.66 | $28.72 | $28.59 | $28.64 | $28.64 | 4,224 |
| 2024-05-07 | $28.87 | $29.03 | $28.87 | $28.89 | $28.89 | 3,950 |
| 2024-05-06 | $28.76 | $29.00 | $28.76 | $29.00 | $29.00 | 15,268 |
| 2024-05-03 | $28.71 | $28.81 | $28.57 | $28.76 | $28.76 | 7,690 |
| 2024-05-02 | $27.85 | $28.18 | $27.66 | $28.18 | $28.18 | 2,091 |
| 2024-05-01 | $27.86 | $27.88 | $27.58 | $27.72 | $27.72 | 3,234 |
| 2024-04-30 | $28.19 | $28.29 | $27.80 | $27.84 | $27.84 | 3,871 |
| 2024-04-29 | $28.27 | $28.50 | $28.27 | $28.48 | $28.48 | 23,982 |
| 2024-04-26 | $28.15 | $28.37 | $28.15 | $28.24 | $28.24 | 11,643 |
| 2024-04-25 | $27.32 | $27.79 | $27.32 | $27.70 | $27.70 | 6,071 |
| 2024-04-24 | $27.81 | $27.84 | $27.59 | $27.68 | $27.68 | 4,419 |
| 2024-04-23 | $27.04 | $27.55 | $27.04 | $27.48 | $27.48 | 1,255 |
| 2024-04-22 | $26.88 | $27.05 | $26.54 | $27.01 | $27.01 | 54,808 |
| 2024-04-19 | $27.31 | $27.31 | $26.77 | $26.86 | $26.86 | 11,417 |
| 2024-04-18 | $27.70 | $27.81 | $27.47 | $27.51 | $27.51 | 8,207 |
| 2024-04-17 | $28.08 | $28.17 | $27.68 | $27.76 | $27.76 | 37,964 |
| 2024-04-16 | $27.83 | $28.01 | $27.78 | $27.91 | $27.91 | 4,074 |
| 2024-04-15 | $28.81 | $28.81 | $27.95 | $28.03 | $28.03 | 6,909 |
| 2024-04-12 | $28.80 | $28.80 | $28.45 | $28.59 | $28.59 | 3,458 |
| 2024-04-11 | $28.97 | $29.30 | $28.87 | $29.19 | $29.19 | 11,559 |
| 2024-04-10 | $28.83 | $29.07 | $28.71 | $28.84 | $28.84 | 34,262 |
| 2024-04-09 | $29.39 | $29.39 | $29.03 | $29.27 | $29.27 | 5,801 |
| 2024-04-08 | $29.19 | $29.19 | $29.06 | $29.10 | $29.10 | 6,008 |
| 2024-04-05 | $28.81 | $29.13 | $28.71 | $29.03 | $29.03 | 13,428 |
| 2024-04-04 | $29.50 | $29.66 | $28.77 | $28.77 | $28.77 | 44,168 |
| 2024-04-03 | $29.05 | $29.41 | $28.98 | $29.24 | $29.24 | 18,325 |
| 2024-04-02 | $29.02 | $29.21 | $28.95 | $29.21 | $29.21 | 2,525 |
| 2024-04-01 | $29.38 | $29.60 | $29.34 | $29.47 | $29.47 | 5,003 |
| 2024-03-28 | $29.53 | $29.56 | $29.41 | $29.44 | $29.44 | 2,774 |
| 2024-03-27 | $29.29 | $29.42 | $29.16 | $29.42 | $29.42 | 17,619 |
| 2024-03-26 | $29.41 | $29.55 | $29.31 | $29.36 | $29.36 | 37,755 |
| 2024-03-25 | $29.22 | $29.49 | $29.18 | $29.36 | $29.36 | 17,033 |
| 2024-03-22 | $29.51 | $29.52 | $29.25 | $29.48 | $29.48 | 19,716 |
| 2024-03-21 | $29.62 | $29.74 | $29.47 | $29.47 | $29.47 | 14,269 |
| 2024-03-20 | $28.73 | $29.22 | $28.64 | $29.17 | $29.17 | 8,428 |
| 2024-03-19 | $28.45 | $28.70 | $28.26 | $28.64 | $28.64 | 7,290 |
| 2024-03-18 | $28.71 | $28.71 | $28.49 | $28.60 | $28.60 | 7,002 |
| 2024-03-15 | $28.61 | $28.64 | $28.30 | $28.37 | $28.37 | 8,633 |
| 2024-03-14 | $28.96 | $28.96 | $28.56 | $28.61 | $28.61 | 6,464 |
| 2024-03-13 | $29.12 | $29.20 | $29.04 | $29.04 | $29.04 | 4,949 |
| 2024-03-12 | $29.09 | $29.23 | $29.09 | $29.23 | $29.23 | 3,793 |
| 2024-03-11 | $28.92 | $29.02 | $28.87 | $28.99 | $28.99 | 5,435 |
| 2024-03-08 | $29.56 | $29.67 | $29.14 | $29.20 | $29.20 | 16,141 |
| 2024-03-07 | $29.33 | $29.66 | $29.31 | $29.58 | $29.58 | 10,958 |
| 2024-03-06 | $29.34 | $29.45 | $29.13 | $29.31 | $29.31 | 5,821 |
| 2024-03-05 | $29.20 | $29.20 | $28.65 | $28.83 | $28.83 | 6,418 |
| 2024-03-04 | $29.51 | $29.56 | $29.32 | $29.47 | $29.47 | 24,158 |
| 2024-03-01 | $29.36 | $29.66 | $29.23 | $29.66 | $29.66 | 12,123 |
| 2024-02-29 | $29.05 | $29.24 | $28.86 | $29.23 | $29.23 | 13,490 |
| 2024-02-28 | $28.84 | $28.98 | $28.84 | $28.84 | $28.84 | 3,311 |
| 2024-02-27 | $29.22 | $29.30 | $29.10 | $29.22 | $29.22 | 37,832 |
| 2024-02-26 | $28.99 | $29.27 | $28.99 | $29.09 | $29.09 | 7,677 |
| 2024-02-23 | $28.96 | $29.05 | $28.74 | $28.90 | $28.90 | 11,316 |
| 2024-02-22 | $28.87 | $29.28 | $28.72 | $28.96 | $28.96 | 21,158 |
| 2024-02-21 | $28.10 | $28.14 | $27.88 | $28.07 | $28.07 | 6,020 |
| 2024-02-20 | $29.04 | $29.04 | $28.44 | $28.62 | $28.62 | 7,692 |
| 2024-02-16 | $29.12 | $29.30 | $28.95 | $29.07 | $29.07 | 25,958 |
| 2024-02-15 | $28.95 | $29.16 | $28.90 | $29.06 | $29.06 | 6,007 |
| 2024-02-14 | $28.59 | $28.87 | $28.59 | $28.85 | $28.85 | 29,307 |
| 2024-02-13 | $28.15 | $28.71 | $28.15 | $28.26 | $28.26 | 8,601 |
| 2024-02-12 | $29.13 | $29.38 | $28.97 | $29.05 | $29.05 | 3,657 |
| 2024-02-09 | $28.89 | $29.17 | $28.89 | $29.14 | $29.14 | 33,697 |
| 2024-02-08 | $28.18 | $28.81 | $28.18 | $28.65 | $28.65 | 27,572 |
| 2024-02-07 | $28.00 | $28.20 | $27.85 | $28.09 | $28.09 | 22,769 |
| 2024-02-06 | $27.94 | $28.00 | $27.81 | $27.99 | $27.99 | 12,275 |
| 2024-02-05 | $28.00 | $28.00 | $27.76 | $27.96 | $27.96 | 9,315 |
| 2024-02-02 | $27.85 | $28.20 | $27.85 | $28.20 | $28.20 | 15,829 |
| 2024-02-01 | $27.66 | $27.86 | $27.57 | $27.84 | $27.84 | 8,872 |
| 2024-01-31 | $27.73 | $27.90 | $27.21 | $27.57 | $27.57 | 5,236 |
| 2024-01-30 | $28.23 | $28.23 | $28.01 | $28.05 | $28.05 | 5,417 |
| 2024-01-29 | $27.86 | $28.31 | $27.86 | $28.31 | $28.31 | 10,319 |
| 2024-01-26 | $28.02 | $28.10 | $27.87 | $27.91 | $27.91 | 4,682 |
| 2024-01-25 | $28.44 | $28.44 | $28.10 | $28.16 | $28.16 | 5,324 |
| 2024-01-24 | $28.49 | $28.53 | $28.18 | $28.20 | $28.20 | 12,067 |
| 2024-01-23 | $28.19 | $28.28 | $28.11 | $28.26 | $28.26 | 5,391 |
| 2024-01-22 | $28.05 | $28.29 | $28.02 | $28.13 | $28.13 | 32,619 |
| 2024-01-19 | $27.50 | $27.87 | $27.40 | $27.87 | $27.87 | 12,288 |
| 2024-01-18 | $27.13 | $27.22 | $27.03 | $27.19 | $27.19 | 60,183 |
| 2024-01-17 | $26.79 | $26.91 | $26.56 | $26.85 | $26.85 | 26,375 |
| 2024-01-16 | $27.20 | $27.31 | $27.03 | $27.16 | $27.16 | 6,003 |
| 2024-01-12 | $27.57 | $27.59 | $27.36 | $27.41 | $27.41 | 9,171 |
| 2024-01-11 | $27.48 | $27.48 | $27.19 | $27.43 | $27.43 | 5,312 |
| 2024-01-10 | $27.19 | $27.40 | $27.19 | $27.38 | $27.38 | 16,012 |
| 2024-01-09 | $26.93 | $27.26 | $26.93 | $27.19 | $27.19 | 93,812 |
| 2024-01-08 | $26.57 | $27.17 | $26.57 | $27.16 | $27.16 | 10,560 |
| 2024-01-05 | $26.75 | $26.75 | $26.48 | $26.55 | $26.55 | 5,317 |
| 2024-01-04 | $26.47 | $26.64 | $26.47 | $26.49 | $26.49 | 3,912 |
| 2024-01-03 | $26.59 | $26.76 | $26.59 | $26.60 | $26.60 | 2,634 |
| 2024-01-02 | $27.50 | $27.50 | $27.09 | $27.09 | $27.09 | 4,014 |
| 2023-12-29 | $28.03 | $28.04 | $27.82 | $27.87 | $27.87 | 15,152 |
| 2023-12-28 | $28.06 | $28.17 | $27.98 | $28.07 | $28.07 | 17,395 |
| 2023-12-27 | $27.96 | $28.00 | $27.85 | $27.93 | $27.93 | 23,287 |
| 2023-12-26 | $27.72 | $27.90 | $27.72 | $27.84 | $27.84 | 12,901 |
| 2023-12-22 | $27.70 | $27.82 | $27.65 | $27.72 | $27.65 | 6,980 |
| 2023-12-21 | $27.52 | $27.75 | $27.52 | $27.75 | $27.67 | 16,451 |
| 2023-12-20 | $27.61 | $27.70 | $27.21 | $27.21 | $27.14 | 11,258 |
| 2023-12-19 | $27.63 | $27.85 | $27.63 | $27.67 | $27.60 | 23,833 |
| 2023-12-18 | $27.66 | $27.66 | $27.45 | $27.60 | $27.53 | 13,923 |
| 2023-12-15 | $27.65 | $27.71 | $27.56 | $27.62 | $27.55 | 14,028 |
| 2023-12-14 | $27.29 | $27.60 | $27.29 | $27.55 | $27.48 | 68,989 |
| 2023-12-13 | $26.60 | $27.11 | $26.52 | $27.00 | $26.93 | 12,830 |
| 2023-12-12 | $26.42 | $26.58 | $26.37 | $26.56 | $26.49 | 15,755 |
| 2023-12-11 | $26.34 | $26.57 | $26.34 | $26.52 | $26.46 | 29,824 |
| 2023-12-08 | $25.81 | $26.18 | $25.81 | $26.12 | $26.05 | 18,749 |
| 2023-12-07 | $25.87 | $26.00 | $25.87 | $25.94 | $25.87 | 34,441 |
| 2023-12-06 | $26.11 | $26.15 | $25.74 | $25.79 | $25.72 | 12,503 |
| 2023-12-05 | $26.02 | $26.02 | $25.75 | $25.96 | $25.89 | 23,448 |
| 2023-12-04 | $26.11 | $26.17 | $25.89 | $26.06 | $25.99 | 7,738 |
| 2023-12-01 | $26.19 | $26.46 | $26.13 | $26.45 | $26.39 | 4,756 |
| 2023-11-30 | $26.24 | $26.24 | $25.97 | $26.14 | $26.07 | 4,444 |
| 2023-11-29 | $26.00 | $26.23 | $26.00 | $26.06 | $25.99 | 19,236 |
| 2023-11-28 | $25.51 | $25.70 | $25.51 | $25.70 | $25.64 | 3,059 |
| 2023-11-27 | $25.50 | $25.78 | $25.38 | $25.60 | $25.53 | 30,774 |
| 2023-11-24 | $25.49 | $25.56 | $25.49 | $25.56 | $25.50 | 521 |
| 2023-11-22 | $25.57 | $25.59 | $25.35 | $25.46 | $25.46 | 5,870 |
| 2023-11-21 | $25.36 | $25.42 | $25.25 | $25.34 | $25.34 | 3,853 |
| 2023-11-20 | $25.26 | $25.61 | $25.26 | $25.58 | $25.58 | 10,720 |
| 2023-11-17 | $25.02 | $25.17 | $25.00 | $25.10 | $25.10 | 18,333 |
| 2023-11-16 | $24.89 | $25.01 | $24.84 | $24.96 | $24.96 | 5,770 |
| 2023-11-15 | $25.12 | $25.33 | $25.06 | $25.06 | $25.06 | 13,378 |
| 2023-11-14 | $24.65 | $25.03 | $24.65 | $25.03 | $25.03 | 21,104 |
| 2023-11-13 | $24.10 | $24.24 | $24.01 | $24.16 | $24.16 | 4,133 |
| 2023-11-10 | $23.82 | $24.12 | $23.82 | $24.12 | $24.12 | 7,784 |
| 2023-11-09 | $24.04 | $24.12 | $23.65 | $23.65 | $23.65 | 3,502 |
| 2023-11-08 | $23.85 | $23.92 | $23.75 | $23.80 | $23.80 | 19,439 |
| 2023-11-07 | $23.79 | $23.92 | $23.79 | $23.83 | $23.83 | 3,754 |
| 2023-11-06 | $23.60 | $23.60 | $23.26 | $23.35 | $23.35 | 11,086 |
| 2023-11-03 | $23.09 | $23.58 | $23.09 | $23.56 | $23.56 | 8,385 |
| 2023-11-02 | $22.88 | $23.03 | $22.80 | $22.86 | $22.86 | 4,332 |
| 2023-11-01 | $22.36 | $22.50 | $22.12 | $22.40 | $22.40 | 12,648 |
| 2023-10-31 | $22.15 | $22.42 | $22.10 | $22.28 | $22.28 | 527,369 |
| 2023-10-30 | $22.15 | $22.20 | $22.00 | $22.12 | $22.12 | 12,272 |
| 2023-10-27 | $22.12 | $22.12 | $21.86 | $21.87 | $21.87 | 4,542 |
| 2023-10-26 | $22.12 | $22.20 | $21.82 | $21.97 | $21.97 | 9,791 |
| 2023-10-25 | $22.56 | $22.63 | $22.16 | $22.17 | $22.17 | 5,993 |
| 2023-10-24 | $22.69 | $22.87 | $22.69 | $22.87 | $22.87 | 1,850 |
| 2023-10-23 | $22.36 | $22.76 | $22.30 | $22.52 | $22.52 | 24,739 |
| 2023-10-20 | $22.96 | $22.96 | $22.57 | $22.61 | $22.61 | 4,181 |
| 2023-10-19 | $23.44 | $23.44 | $23.02 | $23.02 | $23.02 | 5,143 |
| 2023-10-18 | $23.52 | $23.52 | $23.34 | $23.34 | $23.34 | 6,368 |
| 2023-10-17 | $23.53 | $23.98 | $23.53 | $23.83 | $23.83 | 6,744 |
| 2023-10-16 | $23.44 | $23.96 | $23.44 | $23.90 | $23.90 | 40,216 |
| 2023-10-13 | $23.62 | $23.63 | $23.40 | $23.47 | $23.47 | 17,035 |
| 2023-10-12 | $24.13 | $24.13 | $23.84 | $23.84 | $23.84 | 2,064 |
| 2023-10-11 | $24.14 | $24.14 | $23.92 | $24.03 | $24.03 | 11,635 |
| 2023-10-10 | $23.89 | $24.30 | $23.89 | $24.06 | $24.06 | 454,825 |
| 2023-10-09 | $23.62 | $23.90 | $23.61 | $23.77 | $23.77 | 16,872 |
| 2023-10-06 | $23.40 | $23.88 | $23.40 | $23.73 | $23.73 | 5,964 |
| 2023-10-05 | $23.33 | $23.34 | $23.02 | $23.24 | $23.24 | 39,403 |
| 2023-10-04 | $23.25 | $23.42 | $23.19 | $23.42 | $23.42 | 5,949 |
| 2023-10-03 | $23.42 | $23.42 | $23.04 | $23.16 | $23.16 | 6,737 |
| 2023-10-02 | $23.64 | $23.71 | $23.55 | $23.69 | $23.69 | 46,701 |
| 2023-09-29 | $23.88 | $23.93 | $23.54 | $23.56 | $23.56 | 28,474 |
| 2023-09-28 | $23.17 | $23.62 | $23.14 | $23.50 | $23.50 | 11,128 |
| 2023-09-27 | $23.39 | $23.48 | $23.11 | $23.27 | $23.27 | 19,413 |
| 2023-09-26 | $23.40 | $23.40 | $23.18 | $23.21 | $23.21 | 22,427 |
| 2023-09-25 | $23.37 | $23.66 | $23.36 | $23.64 | $23.64 | 20,861 |
| 2023-09-22 | $23.62 | $23.71 | $23.54 | $23.55 | $23.55 | 4,499 |
| 2023-09-21 | $23.76 | $23.76 | $23.37 | $23.39 | $23.39 | 5,726 |
| 2023-09-20 | $24.26 | $24.26 | $23.89 | $23.89 | $23.89 | 27,081 |
| 2023-09-19 | $24.18 | $24.19 | $23.97 | $24.16 | $24.16 | 8,328 |
| 2023-09-18 | $24.35 | $24.53 | $24.35 | $24.41 | $24.41 | 2,354 |
| 2023-09-15 | $24.58 | $24.58 | $24.29 | $24.36 | $24.36 | 4,241 |
| 2023-09-14 | $24.65 | $24.78 | $24.65 | $24.73 | $24.73 | 7,467 |
| 2023-09-13 | $24.60 | $24.66 | $24.60 | $24.62 | $24.62 | 23,566 |
| 2023-09-12 | $24.70 | $24.82 | $24.69 | $24.69 | $24.69 | 8,897 |
| 2023-09-11 | $24.94 | $24.94 | $24.79 | $24.85 | $24.85 | 5,161 |
| 2023-09-08 | $24.85 | $24.86 | $24.67 | $24.69 | $24.69 | 11,734 |
| 2023-09-07 | $24.70 | $24.92 | $24.64 | $24.87 | $24.87 | 7,393 |
| 2023-09-06 | $25.09 | $25.10 | $24.88 | $25.01 | $25.01 | 11,379 |
| 2023-09-05 | $25.13 | $25.29 | $25.08 | $25.17 | $25.17 | 9,425 |
| 2023-09-01 | $25.23 | $25.41 | $25.17 | $25.17 | $25.17 | 7,272 |
| 2023-08-31 | $24.99 | $25.20 | $24.99 | $25.06 | $25.06 | 31,828 |
| 2023-08-30 | $24.59 | $25.03 | $24.59 | $24.91 | $24.91 | 14,560 |
| 2023-08-29 | $24.27 | $24.82 | $24.27 | $24.72 | $24.72 | 8,416 |
| 2023-08-28 | $24.28 | $24.30 | $24.17 | $24.30 | $24.30 | 3,675 |
| 2023-08-25 | $23.93 | $24.06 | $23.73 | $24.05 | $24.05 | 19,443 |
| 2023-08-24 | $24.71 | $24.71 | $24.04 | $24.04 | $24.04 | 26,076 |
| 2023-08-23 | $24.29 | $24.54 | $24.29 | $24.46 | $24.46 | 3,119 |
| 2023-08-22 | $24.15 | $24.15 | $24.05 | $24.11 | $24.11 | 1,292 |
| 2023-08-21 | $24.00 | $24.12 | $23.91 | $24.08 | $24.08 | 8,866 |
| 2023-08-18 | $23.55 | $23.95 | $23.55 | $23.90 | $23.90 | 4,103 |
| 2023-08-17 | $24.40 | $24.42 | $23.90 | $23.92 | $23.92 | 19,374 |
| 2023-08-16 | $24.56 | $24.63 | $24.31 | $24.31 | $24.31 | 6,713 |
| 2023-08-15 | $24.91 | $24.91 | $24.65 | $24.65 | $24.65 | 9,386 |
| 2023-08-14 | $24.89 | $24.99 | $24.81 | $24.96 | $24.96 | 8,433 |
| 2023-08-11 | $24.88 | $25.11 | $24.84 | $24.86 | $24.86 | 46,663 |
| 2023-08-10 | $25.27 | $25.52 | $25.01 | $25.16 | $25.16 | 22,069 |
| 2023-08-09 | $25.18 | $25.18 | $24.95 | $25.02 | $25.02 | 3,816 |
| 2023-08-08 | $25.11 | $25.28 | $24.91 | $25.20 | $25.20 | 58,042 |
| 2023-08-07 | $25.65 | $25.72 | $25.43 | $25.64 | $25.64 | 28,425 |
| 2023-08-04 | $25.77 | $25.82 | $25.46 | $25.48 | $25.48 | 11,765 |
| 2023-08-03 | $25.50 | $25.65 | $25.50 | $25.58 | $25.58 | 3,005 |
| 2023-08-02 | $26.18 | $26.18 | $25.64 | $25.68 | $25.68 | 18,543 |
| 2023-08-01 | $26.53 | $26.73 | $26.53 | $26.67 | $26.67 | 6,253 |
| 2023-07-31 | $26.52 | $26.63 | $26.52 | $26.61 | $26.61 | 5,696 |
| 2023-07-28 | $26.27 | $26.45 | $26.27 | $26.42 | $26.42 | 7,560 |
| 2023-07-27 | $26.33 | $26.39 | $25.77 | $25.83 | $25.83 | 11,450 |
| 2023-07-26 | $25.80 | $25.99 | $25.77 | $25.94 | $25.94 | 11,381 |
| 2023-07-25 | $26.09 | $26.14 | $26.04 | $26.08 | $26.08 | 9,033 |
| 2023-07-24 | $25.95 | $25.95 | $25.87 | $25.93 | $25.93 | 8,827 |
| 2023-07-21 | $26.01 | $26.08 | $25.90 | $25.96 | $25.96 | 4,499 |
| 2023-07-20 | $26.20 | $26.20 | $25.80 | $25.85 | $25.85 | 10,072 |
| 2023-07-19 | $26.78 | $26.87 | $26.55 | $26.67 | $26.67 | 11,287 |
| 2023-07-18 | $26.53 | $26.70 | $26.46 | $26.68 | $26.68 | 26,349 |
| 2023-07-17 | $26.22 | $26.65 | $26.22 | $26.58 | $26.58 | 34,646 |
| 2023-07-14 | $26.45 | $26.46 | $26.19 | $26.24 | $26.24 | 15,890 |
| 2023-07-13 | $26.11 | $26.43 | $26.11 | $26.38 | $26.38 | 26,237 |
| 2023-07-12 | $26.01 | $26.01 | $25.63 | $25.76 | $25.76 | 27,593 |
| 2023-07-11 | $25.43 | $25.73 | $25.39 | $25.72 | $25.72 | 22,581 |
| 2023-07-10 | $24.91 | $25.32 | $24.91 | $25.26 | $25.26 | 6,396 |
| 2023-07-07 | $24.93 | $25.24 | $24.93 | $25.03 | $25.03 | 90,413 |
| 2023-07-06 | $25.08 | $25.08 | $24.72 | $24.97 | $24.97 | 74,221 |
| 2023-07-05 | $25.42 | $25.48 | $25.34 | $25.47 | $25.47 | 40,214 |
| 2023-07-03 | $25.60 | $25.71 | $25.53 | $25.66 | $25.66 | 13,794 |
| 2023-06-30 | $25.52 | $25.64 | $25.51 | $25.56 | $25.56 | 22,936 |
| 2023-06-29 | $25.18 | $25.26 | $25.14 | $25.21 | $25.21 | 12,152 |
| 2023-06-28 | $24.97 | $25.40 | $24.97 | $25.30 | $25.30 | 69,874 |
| 2023-06-27 | $24.85 | $25.24 | $24.78 | $25.12 | $25.12 | 14,645 |
| 2023-06-26 | $24.85 | $25.02 | $24.71 | $24.75 | $24.75 | 10,113 |
| 2023-06-23 | $24.91 | $24.93 | $24.81 | $24.87 | $24.87 | 10,092 |
| 2023-06-22 | $24.95 | $25.21 | $24.91 | $25.20 | $25.20 | 3,792 |
| 2023-06-21 | $25.36 | $25.39 | $25.03 | $25.12 | $25.12 | 13,438 |
| 2023-06-20 | $25.56 | $25.62 | $25.32 | $25.54 | $25.54 | 28,787 |
| 2023-06-16 | $26.08 | $26.08 | $25.56 | $25.68 | $25.68 | 17,483 |
| 2023-06-15 | $25.42 | $25.96 | $25.37 | $25.90 | $25.90 | 34,946 |
| 2023-06-14 | $25.50 | $25.77 | $25.43 | $25.58 | $25.58 | 7,543 |
| 2023-06-13 | $25.60 | $25.65 | $25.43 | $25.58 | $25.58 | 35,469 |
| 2023-06-12 | $24.96 | $25.30 | $24.96 | $25.26 | $25.26 | 20,864 |
| 2023-06-09 | $25.03 | $25.16 | $24.80 | $24.87 | $24.87 | 14,613 |
| 2023-06-08 | $24.74 | $24.99 | $24.73 | $24.90 | $24.90 | 84,754 |
| 2023-06-07 | $25.32 | $25.37 | $24.79 | $24.84 | $24.84 | 16,984 |
| 2023-06-06 | $25.01 | $25.42 | $25.01 | $25.27 | $25.27 | 26,083 |
| 2023-06-05 | $25.16 | $25.24 | $24.91 | $25.14 | $25.14 | 9,722 |
| 2023-06-02 | $25.00 | $25.40 | $25.00 | $25.13 | $25.13 | 30,742 |
| 2023-06-01 | $24.42 | $24.97 | $24.42 | $24.87 | $24.87 | 19,355 |
| 2023-05-31 | $24.44 | $24.57 | $24.26 | $24.48 | $24.48 | 61,626 |
| 2023-05-30 | $24.84 | $24.84 | $24.46 | $24.54 | $24.54 | 16,517 |
| 2023-05-26 | $23.95 | $24.72 | $23.95 | $24.65 | $24.65 | 61,941 |
| 2023-05-25 | $23.66 | $23.66 | $23.43 | $23.59 | $23.59 | 9,579 |
| 2023-05-24 | $23.41 | $23.44 | $23.22 | $23.35 | $23.35 | 6,993 |
| 2023-05-23 | $23.80 | $23.86 | $23.51 | $23.51 | $23.51 | 7,085 |
| 2023-05-22 | $23.79 | $23.99 | $23.79 | $23.97 | $23.97 | 6,907 |
| 2023-05-19 | $23.89 | $23.89 | $23.70 | $23.75 | $23.75 | 6,707 |
| 2023-05-18 | $23.49 | $23.86 | $23.49 | $23.86 | $23.86 | 10,186 |
| 2023-05-17 | $23.10 | $23.47 | $23.03 | $23.44 | $23.44 | 9,733 |
| 2023-05-16 | $23.06 | $23.06 | $22.99 | $22.99 | $22.99 | 2,832 |
| 2023-05-15 | $22.85 | $23.21 | $22.85 | $23.20 | $23.20 | 3,596 |
| 2023-05-12 | $22.93 | $22.93 | $22.73 | $22.81 | $22.81 | 10,815 |
| 2023-05-11 | $22.91 | $22.95 | $22.75 | $22.93 | $22.93 | 13,960 |
| 2023-05-10 | $22.80 | $22.86 | $22.72 | $22.83 | $22.83 | 4,109 |
| 2023-05-09 | $22.50 | $22.61 | $22.50 | $22.57 | $22.57 | 1,128 |
| 2023-05-08 | $22.57 | $22.67 | $22.51 | $22.66 | $22.66 | 12,416 |
| 2023-05-05 | $22.38 | $22.52 | $22.35 | $22.52 | $22.52 | 1,963 |
| 2023-05-04 | $22.23 | $22.30 | $22.16 | $22.20 | $22.20 | 13,477 |
| 2023-05-03 | $22.21 | $22.42 | $22.14 | $22.14 | $22.14 | 6,487 |
| 2023-05-02 | $22.26 | $22.26 | $22.03 | $22.10 | $22.10 | 17,151 |
| 2023-05-01 | $22.49 | $22.64 | $22.39 | $22.46 | $22.46 | 4,743 |
| 2023-04-28 | $22.32 | $22.58 | $22.32 | $22.53 | $22.53 | 7,067 |
| 2023-04-27 | $22.24 | $22.50 | $22.22 | $22.50 | $22.50 | 7,090 |
| 2023-04-26 | $22.20 | $22.39 | $22.17 | $22.20 | $22.20 | 9,682 |
| 2023-04-25 | $22.56 | $22.56 | $22.12 | $22.12 | $22.12 | 9,229 |
| 2023-04-24 | $23.00 | $23.00 | $22.75 | $22.86 | $22.86 | 11,437 |
| 2023-04-21 | $22.88 | $23.03 | $22.88 | $23.02 | $23.02 | 2,967 |
| 2023-04-20 | $23.04 | $23.24 | $23.04 | $23.09 | $23.09 | 2,205 |
| 2023-04-19 | $23.19 | $23.25 | $23.14 | $23.16 | $23.16 | 3,415 |
| 2023-04-18 | $23.44 | $23.46 | $23.40 | $23.44 | $23.44 | 4,503 |
| 2023-04-17 | $23.39 | $23.53 | $23.30 | $23.49 | $23.49 | 6,429 |
| 2023-04-14 | $23.41 | $23.51 | $23.32 | $23.47 | $23.47 | 9,976 |
| 2023-04-13 | $23.47 | $23.76 | $23.47 | $23.64 | $23.64 | 16,444 |
| 2023-04-12 | $23.60 | $23.71 | $23.29 | $23.31 | $23.31 | 11,409 |
| 2023-04-11 | $23.42 | $23.45 | $23.31 | $23.40 | $23.40 | 12,557 |
| 2023-04-10 | $23.02 | $23.32 | $23.02 | $23.31 | $23.31 | 5,073 |
| 2023-04-06 | $23.19 | $23.35 | $23.04 | $23.33 | $23.33 | 7,291 |
| 2023-04-05 | $23.75 | $23.75 | $23.26 | $23.38 | $23.38 | 3,980 |
| 2023-04-04 | $24.01 | $24.08 | $23.80 | $23.82 | $23.82 | 5,884 |
| 2023-04-03 | $23.93 | $23.95 | $23.75 | $23.95 | $23.95 | 3,798 |
| 2023-03-31 | $23.65 | $24.01 | $23.63 | $24.00 | $24.00 | 4,423 |
| 2023-03-30 | $23.57 | $23.63 | $23.50 | $23.55 | $23.55 | 4,661 |
| 2023-03-29 | $23.09 | $23.35 | $23.08 | $23.31 | $23.31 | 13,279 |
| 2023-03-28 | $22.95 | $22.98 | $22.85 | $22.92 | $22.92 | 12,777 |
| 2023-03-27 | $23.14 | $23.16 | $23.00 | $23.04 | $23.04 | 20,920 |
| 2023-03-24 | $23.14 | $23.16 | $22.81 | $23.04 | $23.04 | 12,117 |
| 2023-03-23 | $23.21 | $23.54 | $23.07 | $23.26 | $23.26 | 16,929 |
| 2023-03-22 | $23.40 | $23.51 | $22.87 | $22.87 | $22.87 | 12,744 |
| 2023-03-21 | $23.02 | $23.33 | $23.02 | $23.30 | $23.30 | 3,003 |
| 2023-03-20 | $22.79 | $22.90 | $22.73 | $22.89 | $22.89 | 10,993 |
| 2023-03-17 | $22.95 | $22.95 | $22.90 | $22.95 | $22.95 | 1,761 |
| 2023-03-16 | $22.49 | $23.11 | $22.49 | $23.08 | $23.08 | 5,641 |
| 2023-03-15 | $22.28 | $22.43 | $22.15 | $22.43 | $22.43 | 11,757 |
| 2023-03-14 | $22.71 | $22.76 | $22.60 | $22.76 | $22.76 | 5,644 |
| 2023-03-13 | $22.27 | $22.63 | $22.06 | $22.49 | $22.49 | 8,011 |
| 2023-03-10 | $22.72 | $22.90 | $22.29 | $22.35 | $22.35 | 17,668 |
| 2023-03-09 | $23.33 | $23.42 | $22.88 | $22.89 | $22.89 | 32,428 |
| 2023-03-08 | $23.25 | $23.46 | $23.25 | $23.40 | $23.40 | 7,591 |
| 2023-03-07 | $23.48 | $23.48 | $23.23 | $23.24 | $23.24 | 2,889 |
| 2023-03-06 | $23.62 | $23.84 | $23.47 | $23.47 | $23.47 | 7,005 |
| 2023-03-03 | $23.39 | $23.70 | $23.39 | $23.65 | $23.65 | 11,588 |
| 2023-03-02 | $23.03 | $23.41 | $23.03 | $23.40 | $23.40 | 6,152 |
| 2023-03-01 | $23.36 | $23.48 | $23.24 | $23.24 | $23.24 | 7,733 |
| 2023-02-28 | $22.97 | $23.32 | $22.97 | $23.19 | $23.19 | 36,021 |
| 2023-02-27 | $23.14 | $23.25 | $23.01 | $23.04 | $23.04 | 17,558 |
| 2023-02-24 | $22.98 | $23.04 | $22.87 | $22.95 | $22.95 | 2,334 |
| 2023-02-23 | $23.57 | $23.57 | $23.17 | $23.53 | $23.53 | 4,451 |
| 2023-02-22 | $23.27 | $23.33 | $23.14 | $23.21 | $23.21 | 7,030 |
| 2023-02-21 | $23.32 | $23.56 | $23.11 | $23.11 | $23.11 | 13,592 |
| 2023-02-17 | $23.80 | $23.81 | $23.53 | $23.67 | $23.67 | 8,614 |
| 2023-02-16 | $24.13 | $24.25 | $23.92 | $23.93 | $23.93 | 11,146 |
| 2023-02-15 | $24.19 | $24.43 | $24.08 | $24.43 | $24.43 | 11,422 |
| 2023-02-14 | $23.77 | $24.25 | $23.75 | $24.19 | $24.19 | 9,301 |
| 2023-02-13 | $23.78 | $24.00 | $23.78 | $23.91 | $23.91 | 11,036 |
| 2023-02-10 | $23.87 | $23.95 | $23.68 | $23.81 | $23.81 | 11,115 |
| 2023-02-09 | $24.70 | $24.72 | $24.10 | $24.24 | $24.24 | 18,437 |
| 2023-02-08 | $24.37 | $24.39 | $24.13 | $24.13 | $24.13 | 2,877 |
| 2023-02-07 | $24.09 | $24.57 | $24.02 | $24.57 | $24.57 | 11,878 |
| 2023-02-06 | $24.17 | $24.39 | $24.09 | $24.18 | $24.18 | 62,195 |
| 2023-02-03 | $24.54 | $24.90 | $24.43 | $24.47 | $24.47 | 20,007 |
| 2023-02-02 | $25.00 | $25.36 | $24.95 | $25.19 | $25.19 | 59,586 |
| 2023-02-01 | $23.89 | $24.59 | $23.83 | $24.58 | $24.58 | 27,228 |
| 2023-01-31 | $23.62 | $23.82 | $23.49 | $23.82 | $23.82 | 8,160 |
| 2023-01-30 | $23.75 | $23.84 | $23.54 | $23.58 | $23.58 | 19,454 |
| 2023-01-27 | $23.70 | $24.16 | $23.70 | $24.04 | $24.04 | 149,444 |
| 2023-01-26 | $23.76 | $23.93 | $23.55 | $23.93 | $23.93 | 151,199 |
| 2023-01-25 | $23.05 | $23.36 | $22.77 | $23.36 | $23.36 | 48,371 |
| 2023-01-24 | $23.36 | $23.50 | $23.33 | $23.36 | $23.36 | 18,998 |
| 2023-01-23 | $23.06 | $23.61 | $23.06 | $23.56 | $23.56 | 75,330 |
| 2023-01-20 | $22.63 | $23.01 | $22.62 | $23.00 | $23.00 | 6,654 |
| 2023-01-19 | $22.50 | $22.54 | $22.26 | $22.32 | $22.32 | 42,506 |
| 2023-01-18 | $23.02 | $23.19 | $22.64 | $22.67 | $22.67 | 40,333 |
| 2023-01-17 | $22.53 | $22.77 | $22.50 | $22.77 | $22.77 | 28,752 |
| 2023-01-13 | $22.17 | $22.54 | $22.17 | $22.49 | $22.49 | 8,045 |
| 2023-01-12 | $22.01 | $22.34 | $21.80 | $22.31 | $22.31 | 27,818 |
| 2023-01-11 | $21.73 | $22.15 | $21.73 | $22.15 | $22.15 | 8,872 |
| 2023-01-10 | $21.54 | $21.83 | $21.50 | $21.82 | $21.82 | 15,689 |
| 2023-01-09 | $21.60 | $21.98 | $21.58 | $21.70 | $21.70 | 10,769 |
| 2023-01-06 | $20.99 | $21.34 | $20.82 | $21.27 | $21.27 | 23,536 |
| 2023-01-05 | $21.07 | $21.07 | $20.78 | $20.78 | $20.78 | 7,986 |
| 2023-01-04 | $21.24 | $21.43 | $21.07 | $21.31 | $21.31 | 12,655 |
| 2023-01-03 | $21.38 | $21.56 | $20.86 | $21.04 | $21.04 | 7,987 |
| 2022-12-30 | $20.88 | $20.92 | $20.70 | $20.92 | $20.92 | 78,664 |
| 2022-12-29 | $20.59 | $21.16 | $20.58 | $21.05 | $21.05 | 532,639 |
| 2022-12-28 | $20.57 | $20.64 | $20.33 | $20.34 | $20.34 | 60,480 |
| 2022-12-27 | $20.68 | $20.78 | $20.53 | $20.65 | $20.65 | 69,154 |
| 2022-12-23 | $20.69 | $20.79 | $20.59 | $20.78 | $20.77 | 103,667 |
| 2022-12-22 | $20.95 | $20.95 | $20.47 | $20.74 | $20.74 | 188,545 |
| 2022-12-21 | $21.07 | $21.31 | $20.95 | $21.20 | $21.20 | 21,201 |
| 2022-12-20 | $20.84 | $21.11 | $20.78 | $20.97 | $20.97 | 32,624 |
| 2022-12-19 | $21.34 | $21.43 | $20.93 | $21.01 | $21.01 | 34,480 |
| 2022-12-16 | $21.40 | $21.57 | $21.23 | $21.35 | $21.35 | 19,139 |
| 2022-12-15 | $21.97 | $21.97 | $21.58 | $21.66 | $21.66 | 21,197 |
| 2022-12-14 | $22.56 | $22.77 | $22.30 | $22.53 | $22.53 | 15,294 |
| 2022-12-13 | $23.01 | $23.15 | $22.29 | $22.45 | $22.45 | 20,477 |
| 2022-12-12 | $21.78 | $22.12 | $21.78 | $22.12 | $22.12 | 35,803 |
| 2022-12-09 | $21.84 | $22.06 | $21.81 | $21.84 | $21.84 | 10,227 |
| 2022-12-08 | $21.76 | $22.05 | $21.61 | $21.98 | $21.98 | 27,712 |
| 2022-12-07 | $21.49 | $21.63 | $21.39 | $21.52 | $21.52 | 19,685 |
| 2022-12-06 | $22.11 | $22.11 | $21.56 | $21.67 | $21.67 | 27,162 |
| 2022-12-05 | $22.66 | $22.70 | $22.13 | $22.18 | $22.18 | 12,381 |
| 2022-12-02 | $22.57 | $22.82 | $22.50 | $22.80 | $22.80 | 9,679 |
| 2022-12-01 | $22.57 | $23.00 | $22.57 | $22.92 | $22.92 | 13,537 |
| 2022-11-30 | $21.58 | $22.49 | $21.58 | $22.47 | $22.47 | 16,688 |
| 2022-11-29 | $21.64 | $21.70 | $21.43 | $21.48 | $21.48 | 13,347 |
| 2022-11-28 | $21.73 | $21.94 | $21.53 | $21.60 | $21.60 | 8,511 |
| 2022-11-25 | $21.90 | $21.95 | $21.87 | $21.94 | $21.94 | 4,426 |
| 2022-11-23 | $21.85 | $22.10 | $21.84 | $22.05 | $22.05 | 36,478 |
| 2022-11-22 | $21.43 | $21.77 | $21.43 | $21.76 | $21.76 | 13,997 |
| 2022-11-21 | $21.70 | $21.71 | $21.55 | $21.56 | $21.56 | 3,106 |
| 2022-11-18 | $22.06 | $22.06 | $21.74 | $21.89 | $21.89 | 15,316 |
| 2022-11-17 | $21.72 | $22.03 | $21.69 | $21.93 | $21.93 | 21,943 |
| 2022-11-16 | $22.75 | $22.75 | $22.14 | $22.21 | $22.21 | 23,629 |
| 2022-11-15 | $23.02 | $23.15 | $22.89 | $22.96 | $22.96 | 23,471 |
| 2022-11-14 | $22.38 | $22.38 | $22.10 | $22.18 | $22.18 | 29,162 |
| 2022-11-11 | $21.93 | $22.60 | $21.91 | $22.53 | $22.53 | 31,897 |
| 2022-11-10 | $21.07 | $21.74 | $21.07 | $21.74 | $21.74 | 52,203 |
| 2022-11-09 | $20.06 | $20.06 | $19.78 | $19.80 | $19.80 | 9,452 |
| 2022-11-08 | $20.18 | $20.58 | $19.99 | $20.34 | $20.34 | 11,325 |
| 2022-11-07 | $19.94 | $20.07 | $19.75 | $20.01 | $20.01 | 35,858 |
| 2022-11-04 | $20.22 | $20.22 | $19.44 | $19.80 | $19.80 | 15,085 |
| 2022-11-03 | $20.00 | $20.30 | $19.85 | $19.94 | $19.94 | 16,219 |
| 2022-11-02 | $21.09 | $21.09 | $20.22 | $20.22 | $20.22 | 37,698 |
| 2022-11-01 | $21.50 | $21.57 | $21.06 | $21.10 | $21.10 | 7,283 |
| 2022-10-31 | $21.00 | $21.14 | $20.90 | $21.00 | $21.00 | 23,738 |
| 2022-10-28 | $20.81 | $21.15 | $20.64 | $21.15 | $21.15 | 10,716 |
| 2022-10-27 | $21.08 | $21.09 | $20.89 | $20.94 | $20.94 | 15,275 |
| 2022-10-26 | $20.86 | $21.50 | $20.86 | $20.98 | $20.98 | 14,452 |
| 2022-10-25 | $20.57 | $21.14 | $20.57 | $21.13 | $21.13 | 25,226 |
| 2022-10-24 | $20.58 | $20.58 | $20.00 | $20.46 | $20.46 | 8,299 |
| 2022-10-21 | $19.97 | $20.58 | $19.95 | $20.56 | $20.56 | 24,185 |
| 2022-10-20 | $20.26 | $20.75 | $20.21 | $20.30 | $20.30 | 25,658 |
| 2022-10-19 | $20.44 | $20.51 | $20.13 | $20.25 | $20.25 | 14,849 |
| 2022-10-18 | $21.00 | $21.14 | $20.51 | $20.69 | $20.69 | 35,898 |
| 2022-10-17 | $20.17 | $20.58 | $20.17 | $20.45 | $20.45 | 28,086 |
| 2022-10-14 | $20.49 | $20.49 | $19.56 | $19.56 | $19.56 | 15,260 |
| 2022-10-13 | $19.32 | $20.32 | $19.12 | $20.23 | $20.23 | 31,036 |
| 2022-10-12 | $20.15 | $20.29 | $19.89 | $20.08 | $20.08 | 13,764 |
| 2022-10-11 | $20.50 | $20.53 | $19.98 | $20.10 | $20.10 | 66,563 |
| 2022-10-10 | $21.27 | $21.27 | $20.65 | $20.81 | $20.81 | 44,107 |
| 2022-10-07 | $21.99 | $21.99 | $21.41 | $21.43 | $21.43 | 39,154 |
| 2022-10-06 | $22.56 | $22.86 | $22.43 | $22.46 | $22.46 | 35,232 |
| 2022-10-05 | $22.20 | $22.76 | $22.05 | $22.60 | $22.60 | 22,611 |
| 2022-10-04 | $22.03 | $22.54 | $22.03 | $22.52 | $22.52 | 40,614 |
| 2022-10-03 | $21.26 | $21.64 | $21.26 | $21.49 | $21.49 | 26,587 |
| 2022-09-30 | $21.05 | $21.40 | $20.91 | $20.96 | $20.96 | 32,284 |
| 2022-09-29 | $21.16 | $21.16 | $20.84 | $21.06 | $21.06 | 43,691 |
| 2022-09-28 | $21.00 | $21.57 | $21.00 | $21.56 | $21.56 | 11,983 |
| 2022-09-27 | $21.30 | $21.52 | $20.98 | $21.18 | $21.18 | 13,443 |
| 2022-09-26 | $21.12 | $21.38 | $21.00 | $21.03 | $21.03 | 8,631 |
| 2022-09-23 | $21.31 | $21.40 | $21.10 | $21.25 | $21.25 | 15,430 |
| 2022-09-22 | $22.20 | $22.20 | $21.66 | $21.73 | $21.73 | 18,121 |
| 2022-09-21 | $22.58 | $22.95 | $22.32 | $22.33 | $22.33 | 17,694 |
| 2022-09-20 | $22.71 | $22.75 | $22.51 | $22.61 | $22.61 | 6,751 |
| 2022-09-19 | $22.60 | $22.99 | $22.60 | $22.95 | $22.95 | 6,022 |
| 2022-09-16 | $23.06 | $23.06 | $22.74 | $22.92 | $22.92 | 17,660 |
| 2022-09-15 | $23.85 | $23.85 | $23.32 | $23.40 | $23.40 | 3,957 |
| 2022-09-14 | $23.63 | $23.70 | $23.54 | $23.67 | $23.67 | 6,660 |
| 2022-09-13 | $23.70 | $23.87 | $23.40 | $23.42 | $23.42 | 24,240 |
| 2022-09-12 | $24.49 | $24.74 | $24.45 | $24.65 | $24.65 | 17,708 |
| 2022-09-09 | $24.18 | $24.43 | $24.15 | $24.40 | $24.40 | 18,626 |
| 2022-09-08 | $22.98 | $23.68 | $22.98 | $23.61 | $23.61 | 53,536 |
| 2022-09-07 | $22.81 | $23.35 | $22.75 | $23.30 | $23.30 | 5,160 |
| 2022-09-06 | $23.21 | $23.21 | $22.78 | $22.91 | $22.91 | 100,517 |
| 2022-09-02 | $23.67 | $23.76 | $23.11 | $23.20 | $23.20 | 25,283 |
| 2022-09-01 | $23.61 | $23.63 | $23.01 | $23.40 | $23.40 | 41,739 |
| 2022-08-31 | $24.30 | $24.34 | $23.88 | $24.08 | $24.08 | 57,456 |
| 2022-08-30 | $24.34 | $24.37 | $23.80 | $24.00 | $24.00 | 20,033 |
| 2022-08-29 | $24.26 | $24.52 | $24.20 | $24.27 | $24.27 | 11,362 |
| 2022-08-26 | $25.50 | $25.50 | $24.53 | $24.59 | $24.59 | 20,611 |
| 2022-08-25 | $25.00 | $25.56 | $25.00 | $25.56 | $25.56 | 17,560 |
| 2022-08-24 | $24.67 | $24.93 | $24.67 | $24.82 | $24.82 | 5,266 |
| 2022-08-23 | $24.64 | $24.94 | $24.60 | $24.60 | $24.60 | 23,090 |
| 2022-08-22 | $24.86 | $24.86 | $24.51 | $24.54 | $24.54 | 46,811 |
| 2022-08-19 | $25.66 | $25.66 | $25.18 | $25.21 | $25.21 | 50,992 |
| 2022-08-18 | $25.72 | $25.93 | $25.59 | $25.79 | $25.79 | 18,311 |
| 2022-08-17 | $25.73 | $25.87 | $25.55 | $25.69 | $25.69 | 33,058 |
| 2022-08-16 | $26.22 | $26.45 | $25.94 | $26.30 | $26.30 | 42,271 |
| 2022-08-15 | $26.41 | $26.67 | $26.41 | $26.65 | $26.65 | 27,283 |
| 2022-08-12 | $26.13 | $26.51 | $26.13 | $26.50 | $26.50 | 31,413 |
| 2022-08-11 | $26.50 | $26.78 | $25.91 | $25.94 | $25.94 | 34,762 |
| 2022-08-10 | $25.86 | $26.25 | $25.86 | $26.19 | $26.19 | 97,891 |
| 2022-08-09 | $25.66 | $25.66 | $25.11 | $25.24 | $25.24 | 56,599 |
| 2022-08-08 | $25.84 | $26.29 | $25.84 | $25.87 | $25.87 | 26,056 |
| 2022-08-05 | $25.20 | $25.87 | $25.20 | $25.74 | $25.74 | 18,750 |
| 2022-08-04 | $25.45 | $25.60 | $25.32 | $25.56 | $25.56 | 24,056 |
| 2022-08-03 | $24.84 | $25.41 | $24.84 | $25.40 | $25.40 | 10,554 |
| 2022-08-02 | $24.40 | $25.06 | $24.40 | $24.80 | $24.80 | 46,897 |
| 2022-08-01 | $24.62 | $24.94 | $24.42 | $24.75 | $24.75 | 14,916 |
| 2022-07-29 | $24.44 | $24.78 | $24.33 | $24.75 | $24.75 | 35,740 |
| 2022-07-28 | $24.27 | $24.62 | $23.96 | $24.59 | $24.59 | 33,209 |
| 2022-07-27 | $23.75 | $24.37 | $23.74 | $24.30 | $24.30 | 24,972 |
| 2022-07-26 | $23.54 | $23.54 | $23.24 | $23.28 | $23.28 | 7,687 |
| 2022-07-25 | $24.03 | $24.03 | $23.80 | $23.89 | $23.89 | 33,910 |
| 2022-07-22 | $24.78 | $24.82 | $24.08 | $24.15 | $24.15 | 11,686 |
| 2022-07-21 | $24.52 | $24.96 | $24.48 | $24.91 | $24.91 | 44,344 |
| 2022-07-20 | $23.91 | $24.52 | $23.91 | $24.45 | $24.45 | 61,374 |
| 2022-07-19 | $23.45 | $23.74 | $23.22 | $23.73 | $23.73 | 10,252 |
| 2022-07-18 | $23.43 | $23.64 | $23.06 | $23.14 | $23.14 | 19,789 |
| 2022-07-15 | $22.79 | $23.07 | $22.67 | $23.06 | $23.06 | 26,879 |
| 2022-07-14 | $22.54 | $22.75 | $22.26 | $22.67 | $22.67 | 572,606 |
| 2022-07-13 | $22.32 | $22.95 | $22.25 | $22.79 | $22.79 | 16,291 |
| 2022-07-12 | $23.20 | $23.20 | $22.86 | $22.96 | $22.96 | 23,143 |
| 2022-07-11 | $23.62 | $23.62 | $23.14 | $23.30 | $23.30 | 18,405 |
| 2022-07-08 | $23.75 | $24.18 | $23.56 | $23.99 | $23.99 | 18,407 |
| 2022-07-07 | $23.75 | $23.98 | $23.70 | $23.95 | $23.95 | 20,658 |
| 2022-07-06 | $23.51 | $23.55 | $23.16 | $23.31 | $23.31 | 65,333 |
| 2022-07-05 | $22.46 | $23.46 | $22.44 | $23.45 | $23.45 | 21,248 |
| 2022-07-01 | $22.76 | $22.96 | $22.61 | $22.96 | $22.96 | 13,949 |
| 2022-06-30 | $23.02 | $23.22 | $22.51 | $22.95 | $22.95 | 26,222 |
| 2022-06-29 | $23.56 | $23.57 | $23.20 | $23.39 | $23.39 | 21,748 |
| 2022-06-28 | $24.53 | $24.63 | $23.60 | $23.67 | $23.67 | 17,054 |
| 2022-06-27 | $24.85 | $24.85 | $24.36 | $24.37 | $24.37 | 213,365 |
| 2022-06-24 | $24.32 | $24.61 | $24.32 | $24.61 | $24.61 | 20,436 |
| 2022-06-23 | $23.12 | $23.64 | $23.12 | $23.58 | $23.58 | 9,304 |
| 2022-06-22 | $22.89 | $23.47 | $22.89 | $23.15 | $23.15 | 9,919 |
| 2022-06-21 | $23.29 | $23.62 | $23.20 | $23.29 | $23.29 | 92,450 |
| 2022-06-17 | $22.70 | $22.96 | $22.45 | $22.83 | $22.83 | 37,934 |
| 2022-06-16 | $23.00 | $23.05 | $22.41 | $22.56 | $22.56 | 27,350 |
| 2022-06-15 | $23.58 | $24.07 | $23.35 | $23.85 | $23.85 | 28,461 |
| 2022-06-14 | $23.46 | $23.57 | $23.08 | $23.32 | $23.32 | 54,100 |
| 2022-06-13 | $23.93 | $23.93 | $23.25 | $23.36 | $23.36 | 127,569 |
| 2022-06-10 | $25.09 | $25.17 | $24.63 | $24.72 | $24.72 | 37,688 |
| 2022-06-09 | $26.06 | $26.06 | $25.53 | $25.53 | $25.53 | 11,854 |
| 2022-06-08 | $26.60 | $26.67 | $26.31 | $26.41 | $26.41 | 8,107 |
| 2022-06-07 | $26.00 | $26.48 | $25.97 | $26.48 | $26.48 | 14,049 |
| 2022-06-06 | $26.35 | $26.51 | $26.00 | $26.18 | $26.18 | 6,942 |
| 2022-06-03 | $26.24 | $26.31 | $25.83 | $25.94 | $25.94 | 34,897 |
| 2022-06-02 | $25.46 | $26.60 | $25.46 | $26.53 | $26.53 | 12,083 |
| 2022-06-01 | $25.86 | $25.95 | $25.21 | $25.43 | $25.43 | 47,870 |
| 2022-05-31 | $25.95 | $26.00 | $25.47 | $25.71 | $25.71 | 19,537 |
| 2022-05-27 | $25.24 | $25.80 | $25.24 | $25.77 | $25.77 | 38,195 |
| 2022-05-26 | $24.31 | $25.06 | $24.31 | $24.97 | $24.97 | 27,660 |
| 2022-05-25 | $23.77 | $24.52 | $23.77 | $24.41 | $24.41 | 36,105 |
| 2022-05-24 | $24.29 | $24.29 | $23.68 | $23.92 | $23.92 | 44,500 |
| 2022-05-23 | $25.13 | $25.13 | $24.60 | $25.01 | $25.01 | 53,102 |
| 2022-05-20 | $25.08 | $25.26 | $24.23 | $24.87 | $24.87 | 39,630 |
| 2022-05-19 | $24.01 | $25.01 | $24.01 | $24.73 | $24.73 | 28,315 |
| 2022-05-18 | $24.83 | $24.94 | $24.01 | $24.07 | $24.07 | 32,067 |
| 2022-05-17 | $25.23 | $25.24 | $24.59 | $25.09 | $25.09 | 32,544 |
| 2022-05-16 | $24.84 | $24.96 | $24.35 | $24.37 | $24.37 | 42,400 |
| 2022-05-13 | $24.11 | $25.11 | $24.11 | $25.11 | $25.11 | 77,502 |
| 2022-05-12 | $23.06 | $24.00 | $22.95 | $23.72 | $23.72 | 238,407 |
| 2022-05-11 | $23.96 | $24.32 | $23.29 | $23.30 | $23.30 | 85,489 |
| 2022-05-10 | $24.44 | $24.61 | $23.49 | $24.13 | $24.13 | 108,410 |
| 2022-05-09 | $24.67 | $24.78 | $23.69 | $23.78 | $23.78 | 90,477 |
| 2022-05-06 | $25.60 | $25.82 | $24.89 | $25.26 | $25.26 | 58,755 |
| 2022-05-05 | $26.88 | $26.98 | $25.71 | $25.93 | $25.93 | 62,623 |
| 2022-05-04 | $26.73 | $27.61 | $26.16 | $27.58 | $27.58 | 32,614 |
| 2022-05-03 | $27.00 | $27.04 | $26.64 | $26.81 | $26.81 | 51,043 |
| 2022-05-02 | $26.65 | $26.98 | $26.28 | $26.93 | $26.93 | 67,072 |
| 2022-04-29 | $27.31 | $27.91 | $26.56 | $26.65 | $26.65 | 78,528 |
| 2022-04-28 | $26.94 | $27.53 | $26.46 | $27.35 | $27.35 | 88,236 |
| 2022-04-27 | $26.45 | $27.00 | $26.38 | $26.52 | $26.52 | 79,790 |
| 2022-04-26 | $27.24 | $27.24 | $26.39 | $26.44 | $26.44 | 44,346 |
| 2022-04-25 | $26.88 | $27.48 | $26.83 | $27.44 | $27.44 | 43,331 |
| 2022-04-22 | $27.68 | $27.87 | $27.05 | $27.14 | $27.14 | 49,145 |
| 2022-04-21 | $28.81 | $29.00 | $27.64 | $27.72 | $27.72 | 55,423 |
| 2022-04-20 | $29.08 | $29.09 | $28.51 | $28.57 | $28.57 | 95,148 |
| 2022-04-19 | $28.24 | $28.95 | $28.18 | $28.89 | $28.89 | 22,731 |
| 2022-04-18 | $28.36 | $28.50 | $28.02 | $28.26 | $28.26 | 45,049 |
| 2022-04-14 | $29.31 | $29.31 | $28.57 | $28.62 | $28.62 | 60,539 |
| 2022-04-13 | $28.64 | $29.29 | $28.56 | $29.25 | $29.25 | 54,915 |
| 2022-04-12 | $29.13 | $29.37 | $28.45 | $28.54 | $28.54 | 56,292 |
| 2022-04-11 | $28.72 | $29.00 | $28.56 | $28.68 | $28.68 | 53,907 |
| 2022-04-08 | $29.37 | $29.50 | $29.16 | $29.20 | $29.20 | 88,214 |
| 2022-04-07 | $29.68 | $29.98 | $29.25 | $29.65 | $29.65 | 35,979 |
| 2022-04-06 | $30.29 | $30.29 | $29.68 | $29.96 | $29.96 | 84,945 |
| 2022-04-05 | $31.80 | $31.83 | $30.86 | $30.99 | $30.99 | 31,458 |
| 2022-04-04 | $31.50 | $32.05 | $31.47 | $32.03 | $32.03 | 46,037 |
| 2022-04-01 | $31.34 | $31.51 | $30.98 | $31.23 | $31.23 | 59,003 |
| 2022-03-31 | $31.70 | $31.70 | $31.18 | $31.19 | $31.19 | 338,027 |
| 2022-03-30 | $32.10 | $32.34 | $31.69 | $31.74 | $31.74 | 29,431 |
| 2022-03-29 | $32.00 | $32.48 | $31.90 | $32.39 | $32.39 | 52,348 |
| 2022-03-28 | $31.04 | $31.57 | $30.88 | $31.51 | $31.51 | 55,381 |
| 2022-03-25 | $31.53 | $31.53 | $30.86 | $31.22 | $31.22 | 128,886 |
| 2022-03-24 | $31.29 | $31.60 | $30.84 | $31.60 | $31.60 | 85,092 |
| 2022-03-23 | $31.27 | $31.65 | $30.93 | $31.10 | $31.10 | 119,816 |
| 2022-03-22 | $31.00 | $31.72 | $30.98 | $31.56 | $31.56 | 44,905 |
| 2022-03-21 | $31.15 | $31.19 | $30.55 | $30.88 | $30.88 | 32,440 |
| 2022-03-18 | $30.36 | $31.48 | $30.36 | $31.43 | $31.43 | 65,606 |
| 2022-03-17 | $29.86 | $30.62 | $29.86 | $30.56 | $30.56 | 61,670 |
| 2022-03-16 | $28.73 | $30.00 | $28.73 | $29.94 | $29.94 | 150,820 |
| 2022-03-15 | $27.27 | $28.06 | $27.18 | $27.98 | $27.98 | 63,392 |
| 2022-03-14 | $28.04 | $28.32 | $27.27 | $27.36 | $27.36 | 228,590 |
| 2022-03-11 | $29.53 | $29.53 | $28.34 | $28.34 | $28.34 | 55,799 |
| 2022-03-10 | $29.32 | $29.41 | $28.94 | $29.23 | $29.23 | 37,703 |
| 2022-03-09 | $29.38 | $29.89 | $29.21 | $29.75 | $29.75 | 65,548 |
| 2022-03-08 | $28.65 | $29.49 | $28.11 | $28.77 | $28.77 | 83,325 |
| 2022-03-07 | $29.99 | $30.28 | $28.60 | $28.65 | $28.65 | 84,203 |
| 2022-03-04 | $30.77 | $31.45 | $30.02 | $30.03 | $30.03 | 57,065 |
| 2022-03-03 | $32.33 | $32.33 | $31.18 | $31.31 | $31.31 | 37,369 |
| 2022-03-02 | $32.25 | $32.46 | $31.62 | $32.31 | $32.31 | 50,426 |
| 2022-03-01 | $32.49 | $32.72 | $31.77 | $32.03 | $32.03 | 69,653 |
| 2022-02-28 | $32.13 | $32.70 | $32.03 | $32.37 | $32.37 | 77,287 |
| 2022-02-25 | $32.11 | $32.62 | $31.67 | $32.56 | $32.56 | 53,942 |
| 2022-02-24 | $29.70 | $32.05 | $29.60 | $31.98 | $31.98 | 127,202 |
| 2022-02-23 | $32.05 | $32.15 | $31.04 | $31.09 | $31.09 | 94,004 |
| 2022-02-22 | $31.92 | $32.30 | $31.46 | $31.61 | $31.61 | 37,443 |
| 2022-02-18 | $32.94 | $33.02 | $32.28 | $32.37 | $32.37 | 28,885 |
| 2022-02-17 | $33.72 | $33.79 | $32.91 | $33.00 | $33.00 | 28,009 |
| 2022-02-16 | $34.21 | $34.33 | $33.83 | $34.21 | $34.21 | 23,972 |
| 2022-02-15 | $33.92 | $34.45 | $33.82 | $34.41 | $34.41 | 27,035 |
| 2022-02-14 | $33.25 | $33.70 | $33.01 | $33.15 | $33.15 | 77,779 |
| 2022-02-11 | $34.55 | $34.72 | $33.12 | $33.22 | $33.22 | 66,518 |
| 2022-02-10 | $34.36 | $35.28 | $34.26 | $34.50 | $34.50 | 27,986 |
| 2022-02-09 | $34.41 | $34.97 | $34.18 | $34.97 | $34.97 | 61,024 |
| 2022-02-08 | $33.00 | $33.74 | $33.00 | $33.67 | $33.67 | 50,082 |
| 2022-02-07 | $33.32 | $33.85 | $33.17 | $33.25 | $33.25 | 53,157 |
| 2022-02-04 | $32.50 | $33.54 | $32.29 | $33.27 | $33.27 | 84,523 |
| 2022-02-03 | $32.71 | $32.88 | $32.10 | $32.17 | $32.17 | 118,038 |
| 2022-02-02 | $33.88 | $34.04 | $33.22 | $33.44 | $33.44 | 63,287 |
| 2022-02-01 | $33.71 | $33.95 | $33.06 | $33.94 | $33.94 | 53,827 |
| 2022-01-31 | $31.92 | $33.58 | $31.92 | $33.53 | $33.53 | 644,274 |
| 2022-01-28 | $30.96 | $31.78 | $30.51 | $31.72 | $31.72 | 111,704 |
| 2022-01-27 | $32.01 | $32.23 | $31.07 | $31.14 | $31.14 | 96,093 |
| 2022-01-26 | $32.66 | $33.11 | $31.63 | $31.84 | $31.84 | 94,563 |
| 2022-01-25 | $32.62 | $32.82 | $31.96 | $32.13 | $32.13 | 66,268 |
| 2022-01-24 | $32.11 | $33.26 | $31.25 | $33.19 | $33.19 | 225,820 |
| 2022-01-21 | $33.75 | $33.95 | $32.85 | $32.89 | $32.89 | 131,354 |
| 2022-01-20 | $34.48 | $35.14 | $33.93 | $33.97 | $33.97 | 89,406 |
| 2022-01-19 | $34.88 | $34.90 | $34.20 | $34.22 | $34.22 | 83,121 |
| 2022-01-18 | $34.50 | $35.24 | $34.50 | $34.57 | $34.57 | 137,199 |
| 2022-01-14 | $35.06 | $35.41 | $34.73 | $35.24 | $35.24 | 172,520 |
| 2022-01-13 | $36.64 | $36.71 | $35.28 | $35.36 | $35.36 | 144,171 |
| 2022-01-12 | $36.94 | $37.15 | $36.41 | $36.67 | $36.67 | 88,934 |
| 2022-01-11 | $35.79 | $36.67 | $35.79 | $36.65 | $36.65 | 166,564 |
| 2022-01-10 | $35.60 | $36.10 | $34.77 | $36.06 | $36.06 | 350,233 |
| 2022-01-07 | $36.49 | $36.87 | $35.91 | $36.08 | $36.08 | 152,987 |
| 2022-01-06 | $36.41 | $36.96 | $36.03 | $36.59 | $36.59 | 270,789 |
| 2022-01-05 | $37.78 | $37.96 | $36.65 | $36.75 | $36.75 | 314,752 |
| 2022-01-04 | $38.89 | $39.10 | $37.80 | $38.27 | $38.27 | 121,413 |
| 2022-01-03 | $39.28 | $39.41 | $38.75 | $39.13 | $39.13 | 211,898 |
| 2021-12-31 | $39.53 | $39.56 | $39.25 | $39.27 | $39.27 | 25,878 |
| 2021-12-30 | $39.10 | $39.74 | $39.10 | $39.42 | $39.42 | 50,076 |
| 2021-12-29 | $39.07 | $39.30 | $38.98 | $39.26 | $39.26 | 62,335 |
| 2021-12-28 | $39.88 | $39.88 | $39.23 | $39.37 | $39.37 | 82,960 |
| 2021-12-27 | $39.25 | $39.76 | $39.25 | $39.68 | $39.68 | 53,418 |
| 2021-12-23 | $39.11 | $39.29 | $38.89 | $39.14 | $39.14 | 29,492 |
| 2021-12-22 | $38.69 | $39.09 | $38.64 | $39.07 | $39.07 | 35,812 |
| 2021-12-21 | $37.96 | $38.78 | $37.80 | $38.78 | $38.78 | 57,301 |
| 2021-12-20 | $37.20 | $37.44 | $37.03 | $37.39 | $37.39 | 85,061 |
| 2021-12-17 | $37.34 | $38.03 | $37.11 | $37.87 | $37.87 | 106,453 |
| 2021-12-16 | $38.97 | $38.97 | $37.44 | $37.70 | $37.70 | 85,604 |
| 2021-12-15 | $37.78 | $38.58 | $37.37 | $38.57 | $38.57 | 115,132 |
| 2021-12-14 | $38.00 | $38.16 | $37.58 | $37.91 | $37.91 | 136,400 |
| 2021-12-13 | $39.04 | $39.20 | $38.43 | $38.55 | $38.55 | 75,596 |
| 2021-12-10 | $39.48 | $39.68 | $38.90 | $39.06 | $39.06 | 82,117 |
| 2021-12-09 | $39.93 | $40.18 | $39.06 | $39.21 | $39.21 | 79,036 |
| 2021-12-08 | $39.83 | $40.24 | $39.37 | $40.19 | $40.19 | 96,783 |
| 2021-12-07 | $39.00 | $39.88 | $39.00 | $39.70 | $39.70 | 77,985 |
| 2021-12-06 | $37.91 | $38.31 | $37.29 | $38.26 | $38.26 | 291,149 |
| 2021-12-03 | $39.03 | $39.13 | $37.55 | $38.16 | $38.16 | 355,478 |
| 2021-12-02 | $38.28 | $38.76 | $38.05 | $38.71 | $38.71 | 229,086 |
| 2021-12-01 | $39.51 | $39.62 | $38.00 | $38.00 | $38.00 | 143,656 |
| 2021-11-30 | $39.63 | $39.98 | $38.70 | $38.90 | $38.90 | 110,574 |
| 2021-11-29 | $39.77 | $39.84 | $39.36 | $39.68 | $39.68 | 77,138 |
| 2021-11-26 | $39.20 | $39.63 | $39.01 | $39.24 | $39.24 | 81,371 |
| 2021-11-24 | $39.30 | $39.96 | $38.95 | $39.93 | $39.93 | 47,104 |
| 2021-11-23 | $40.00 | $40.18 | $39.22 | $39.64 | $39.64 | 208,085 |
| 2021-11-22 | $41.42 | $41.42 | $40.02 | $40.18 | $40.18 | 130,025 |
| 2021-11-19 | $41.75 | $41.87 | $41.41 | $41.41 | $41.41 | 77,392 |
| 2021-11-18 | $41.88 | $41.88 | $41.37 | $41.52 | $41.52 | 154,064 |
| 2021-11-17 | $42.41 | $42.46 | $41.68 | $41.82 | $41.82 | 101,872 |
| 2021-11-16 | $42.16 | $42.35 | $41.99 | $42.32 | $42.32 | 75,794 |
| 2021-11-15 | $42.41 | $42.41 | $41.77 | $41.99 | $41.99 | 161,677 |
| 2021-11-12 | $41.98 | $42.10 | $41.78 | $42.04 | $42.04 | 103,968 |
| 2021-11-11 | $41.59 | $41.78 | $41.53 | $41.59 | $41.59 | 211,750 |
| 2021-11-10 | $41.86 | $42.07 | $40.96 | $41.13 | $41.13 | 102,257 |
| 2021-11-09 | $42.00 | $42.11 | $41.63 | $41.92 | $41.92 | 126,864 |
| 2021-11-08 | $41.72 | $41.91 | $41.67 | $41.84 | $41.84 | 134,080 |
| 2021-11-05 | $41.96 | $41.97 | $41.36 | $41.51 | $41.51 | 195,060 |
| 2021-11-04 | $40.96 | $41.45 | $40.96 | $41.32 | $41.32 | 99,709 |
| 2021-11-03 | $40.83 | $40.99 | $40.60 | $40.96 | $40.96 | 87,306 |
| 2021-11-02 | $40.90 | $40.98 | $40.70 | $40.92 | $40.92 | 199,944 |
| 2021-11-01 | $40.50 | $40.96 | $40.50 | $40.96 | $40.96 | 127,735 |
| 2021-10-29 | $40.22 | $40.46 | $40.21 | $40.31 | $40.31 | 90,543 |
| 2021-10-28 | $40.03 | $40.39 | $39.83 | $40.39 | $40.39 | 101,411 |
| 2021-10-27 | $40.29 | $40.62 | $39.91 | $39.97 | $39.97 | 174,617 |
| 2021-10-26 | $40.77 | $40.98 | $40.38 | $40.41 | $40.41 | 128,288 |
| 2021-10-25 | $40.62 | $40.76 | $40.44 | $40.62 | $40.62 | 117,707 |
| 2021-10-22 | $40.69 | $40.89 | $40.32 | $40.46 | $40.46 | 105,411 |
| 2021-10-21 | $40.37 | $40.75 | $40.35 | $40.69 | $40.69 | 167,659 |
| 2021-10-20 | $40.50 | $40.68 | $40.30 | $40.42 | $40.42 | 157,563 |
| 2021-10-19 | $40.18 | $40.56 | $40.18 | $40.50 | $40.50 | 221,832 |
| 2021-10-18 | $39.54 | $39.91 | $39.50 | $39.88 | $39.88 | 224,933 |
| 2021-10-15 | $39.73 | $39.80 | $39.51 | $39.66 | $39.66 | 101,190 |
| 2021-10-14 | $39.29 | $39.55 | $39.29 | $39.45 | $39.45 | 103,914 |
| 2021-10-13 | $38.49 | $38.82 | $38.43 | $38.78 | $38.78 | 107,589 |
| 2021-10-12 | $38.11 | $38.50 | $37.94 | $38.27 | $38.27 | 69,803 |
| 2021-10-11 | $38.40 | $38.61 | $38.07 | $38.07 | $38.07 | 80,777 |
| 2021-10-08 | $38.87 | $38.91 | $38.45 | $38.50 | $38.50 | 149,527 |
| 2021-10-07 | $38.65 | $39.11 | $38.65 | $38.81 | $38.81 | 131,399 |
| 2021-10-06 | $37.37 | $38.09 | $37.25 | $38.05 | $38.05 | 135,939 |
| 2021-10-05 | $37.72 | $38.12 | $37.59 | $37.89 | $37.89 | 99,693 |
| 2021-10-04 | $38.38 | $38.38 | $37.21 | $37.48 | $37.48 | 238,818 |
| 2021-10-01 | $38.76 | $38.84 | $38.10 | $38.72 | $38.72 | 193,866 |
| 2021-09-30 | $38.67 | $38.79 | $38.39 | $38.48 | $38.48 | 116,722 |
| 2021-09-29 | $39.15 | $39.15 | $38.30 | $38.37 | $38.37 | 259,439 |
| 2021-09-28 | $39.83 | $39.83 | $38.80 | $38.86 | $38.86 | 494,063 |
| 2021-09-27 | $40.40 | $40.40 | $39.94 | $40.19 | $40.19 | 547,269 |
| 2021-09-24 | $40.43 | $40.58 | $40.25 | $40.53 | $40.53 | 689,821 |
| 2021-09-23 | $40.59 | $40.78 | $40.30 | $40.73 | $40.73 | 462,341 |
| 2021-09-22 | $40.15 | $40.28 | $39.77 | $40.21 | $40.21 | 586,200 |
| 2021-09-21 | $39.80 | $39.90 | $39.41 | $39.76 | $39.76 | 688,362 |
| 2021-09-20 | $39.73 | $39.80 | $38.95 | $39.47 | $39.47 | 827,201 |
| 2021-09-17 | $40.95 | $41.05 | $40.19 | $40.35 | $40.35 | 803,065 |
| 2021-09-16 | $40.28 | $40.62 | $40.20 | $40.55 | $40.55 | 1,013,241 |
Goldman Sachs Future Tech Leaders Equity ETF (GTEK) News Headlines
Recent Goldman Sachs Future Tech Leaders Equity ETF (GTEK) News
Similar Companies to Goldman Sachs Future Tech Leaders Equity ETF (GTEK) 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 | -- | -- | -- |