JPMorgan BetaBuilders International Equity ETF (BBIN) Exchange: BATS
Data as of April 24, 2024
$58.50 ($-0.25) -0.43%
JPMorgan BetaBuilders International Equity ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders International Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $58.83 |
| Previous Close | $58.50 |
| High | $58.83 |
| Low | $58.31 |
| Adjusted Open | $58.83 |
| Previous Adjusted Close | $58.50 |
| Adjusted High | $58.83 |
| Adjusted Low | $58.31 |
About JPMorgan BetaBuilders International Equity ETF (BBIN)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® Developed Markets ex-North America Target Market Exposure IndexSM (the “Underlying Index”). The Fund will invest at least 80% of its Assets in securities included in the Underlying Index. “Assets” means net assets, plus the amount of borrowing for investment purposes. Morningstar, Inc. is the index provider for the Underlying Index (the “Index Provider”). The Underlying Index is a free float adjusted market capitalization weighted index which consists of equity securities from developed countries or regions, including: Australia, Austria, Belgium, Denmark, Finland, France, Germany, Hong Kong, Ireland, Israel, Italy, Japan, the Netherlands, New Zealand, Norway, Portugal, Singapore, Spain, Sweden, Switzerland and the United Kingdom. The Underlying Index targets 85% of the stocks traded on the primary exchanges in each country by market capitalization, and primarily includes large- and mid-capitalization companies. Components of the Underlying Index are allocated across various sectors, including the financials and industrials sectors. The components of the Underlying Index and the countries and sectors represented are likely to change over time. The Fund’s equity securities include common stock, stapled securities and depositary receipts. As of October 31, 2019, the market capitalizations of the companies in the Underlying Index ranged from $197.15 million to $317.64 billion and the Underlying Index included 1,087 securities. Beta is a measure of the volatility of a security or a portfolio relative to a market benchmark. The term “BetaBuilders” in the Fund’s name conveys the intended outcome of providing investors with passive exposure and return that generally correspond to a market cap weighted benchmark. The Fund, along with other JPMorgan BetaBuilders Funds, can be used to help an investor build a portfolio of passive exposure to various markets. The Fund, using a “passive” or indexing investment approach, attempts to closely correspond to the performance of the Underlying Index. The adviser expects that, over time, the correlation between the Fund’s performance before fees and expenses and that of the Underlying Index will be 95% or better. A figure of 100% would indicate perfect correlation. Unlike actively-managed funds, the Fund does not seek to outperform the Underlying Index and does not seek temporary defensive positions when markets decline or appear overvalued. The Fund’s intention is to replicate the constituent securities of the Underlying Index as closely as possible. “Replication” is a passive indexing strategy in which a fund invests in substantially all of the securities in its underlying index in approximately the same proportions as the underlying index. However, under various circumstances, it may not be possible or practicable to purchase or hold all of, or only, the constituent securities in their respective weightings in the Underlying Index. In these circumstances, the Fund may utilize a “representative sampling” strategy whereby securities are chosen in order to attempt to approximate the investment characteristics of the constituent securities. To the extent the Fund uses a representative sampling strategy, it would hold a significant number of the constituent securities of the Underlying Index, but may not track the Underlying Index with the same degree of accuracy as would an investment vehicle replicating the entire Underlying Index. Even when the Fund is utilizing representative sampling, it must invest at least 80% of its Assets in securities included in the Underlying Index. The Fund’s portfolio will be rebalanced quarterly in accordance with the quarterly rebalancing of the Underlying Index. The Fund may invest up to 20% of its assets in exchange-traded futures and forward foreign currency contracts to seek performance that corresponds to the Underlying Index. The Fund is classified as “diversified” under the Investment Company Act of 1940 (1940 Act). However, the Fund may operate as a “non-diversified” fund, as defined by the 1940 Act, to the approximate extent the Underlying Index is non-diversified. The Fund may, therefore, operate as non-diversified solely as a result of a change in the relative market capitalization or index weighting of one or more constituents of the Underlying Index. A non-diversified fund may invest a greater percentage of its assets in a particular issuer or group of issuers than a diversified fund would. To the extent that the securities in the Underlying Index are concentrated in one or more industries or groups of industries, the Fund may concentrate in such industries or groups of industries.
Invest in JPMorgan BetaBuilders International Equity ETF (BBIN)
Historical Stock Data for JPMorgan BetaBuilders International Equity ETF (BBIN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $58.83 | $58.83 | $58.31 | $58.50 | $58.50 | 294,416 |
| 2024-04-23 | $58.32 | $58.78 | $58.18 | $58.75 | $58.75 | 79,118 |
| 2024-04-22 | $57.78 | $58.30 | $57.66 | $58.05 | $58.05 | 126,077 |
| 2024-04-19 | $57.43 | $57.61 | $57.17 | $57.42 | $57.42 | 127,325 |
| 2024-04-18 | $57.55 | $57.75 | $57.26 | $57.43 | $57.43 | 549,480 |
| 2024-04-17 | $57.85 | $57.85 | $57.28 | $57.56 | $57.56 | 32,674 |
| 2024-04-16 | $57.63 | $57.68 | $57.31 | $57.53 | $57.53 | 288,894 |
| 2024-04-15 | $58.91 | $58.94 | $58.02 | $58.16 | $58.16 | 117,390 |
| 2024-04-12 | $58.61 | $58.83 | $58.16 | $58.21 | $58.21 | 78,420 |
| 2024-04-11 | $59.17 | $59.31 | $58.54 | $59.25 | $59.25 | 203,568 |
| 2024-04-10 | $58.89 | $59.27 | $58.78 | $59.06 | $59.06 | 145,697 |
| 2024-04-09 | $60.15 | $60.15 | $59.56 | $59.78 | $59.78 | 124,647 |
| 2024-04-08 | $59.90 | $59.96 | $59.73 | $59.87 | $59.87 | 157,715 |
| 2024-04-05 | $59.33 | $59.59 | $59.17 | $59.55 | $59.55 | 172,238 |
| 2024-04-04 | $60.15 | $60.21 | $59.23 | $59.24 | $59.24 | 171,505 |
| 2024-04-03 | $59.32 | $59.90 | $59.32 | $59.77 | $59.77 | 44,376 |
| 2024-04-02 | $59.46 | $59.49 | $59.29 | $59.42 | $59.42 | 129,836 |
| 2024-04-01 | $59.97 | $60.10 | $59.72 | $59.84 | $59.84 | 143,103 |
| 2024-03-28 | $60.17 | $60.38 | $59.82 | $60.14 | $60.14 | 1,360,019 |
| 2024-03-27 | $60.20 | $60.37 | $60.12 | $60.32 | $60.32 | 523,326 |
| 2024-03-26 | $60.28 | $60.28 | $60.08 | $60.09 | $60.09 | 495,247 |
| 2024-03-25 | $59.92 | $60.17 | $59.89 | $59.95 | $59.95 | 135,755 |
| 2024-03-22 | $60.27 | $60.27 | $60.07 | $60.12 | $60.12 | 282,960 |
| 2024-03-21 | $60.36 | $60.71 | $60.25 | $60.25 | $60.25 | 123,487 |
| 2024-03-20 | $59.65 | $60.39 | $59.61 | $60.38 | $60.38 | 169,143 |
| 2024-03-19 | $59.53 | $59.85 | $59.48 | $59.73 | $59.73 | 57,587 |
| 2024-03-18 | $59.93 | $59.94 | $59.73 | $59.76 | $59.76 | 127,633 |
| 2024-03-15 | $59.99 | $59.99 | $59.60 | $59.78 | $59.78 | 66,878 |
| 2024-03-14 | $60.25 | $60.25 | $59.53 | $59.76 | $59.76 | 84,494 |
| 2024-03-13 | $60.17 | $60.32 | $60.12 | $60.16 | $60.16 | 40,747 |
| 2024-03-12 | $59.88 | $60.28 | $59.58 | $60.18 | $60.18 | 49,811 |
| 2024-03-11 | $59.68 | $59.79 | $59.49 | $59.75 | $59.75 | 108,682 |
| 2024-03-08 | $60.55 | $60.64 | $60.02 | $60.09 | $60.09 | 114,666 |
| 2024-03-07 | $60.06 | $60.35 | $59.99 | $60.35 | $60.35 | 190,128 |
| 2024-03-06 | $59.61 | $59.75 | $59.42 | $59.61 | $59.61 | 126,895 |
| 2024-03-05 | $58.98 | $59.15 | $58.72 | $58.88 | $58.88 | 56,136 |
| 2024-03-04 | $58.86 | $59.07 | $58.86 | $58.94 | $58.94 | 80,004 |
| 2024-03-01 | $58.71 | $59.11 | $58.62 | $59.09 | $59.09 | 58,541 |
| 2024-02-29 | $58.66 | $58.70 | $58.23 | $58.48 | $58.48 | 298,149 |
| 2024-02-28 | $58.27 | $58.44 | $58.24 | $58.30 | $58.30 | 186,645 |
| 2024-02-27 | $58.62 | $58.75 | $58.55 | $58.68 | $58.68 | 100,528 |
| 2024-02-26 | $58.65 | $58.71 | $58.43 | $58.54 | $58.54 | 59,392 |
| 2024-02-23 | $58.59 | $58.73 | $58.55 | $58.60 | $58.60 | 74,575 |
| 2024-02-22 | $58.42 | $58.59 | $58.30 | $58.55 | $58.55 | 77,205 |
| 2024-02-21 | $57.79 | $57.93 | $57.70 | $57.89 | $57.89 | 102,553 |
| 2024-02-20 | $57.89 | $57.98 | $57.72 | $57.88 | $57.88 | 123,432 |
| 2024-02-16 | $57.50 | $57.82 | $57.43 | $57.61 | $57.61 | 116,030 |
| 2024-02-15 | $57.05 | $57.51 | $57.05 | $57.42 | $57.42 | 366,451 |
| 2024-02-14 | $56.54 | $56.88 | $56.52 | $56.82 | $56.82 | 102,046 |
| 2024-02-13 | $56.49 | $56.52 | $56.01 | $56.26 | $56.26 | 70,872 |
| 2024-02-12 | $56.92 | $57.27 | $56.92 | $57.06 | $57.06 | 61,166 |
| 2024-02-09 | $56.74 | $57.04 | $56.65 | $57.04 | $57.04 | 64,769 |
| 2024-02-08 | $56.75 | $56.84 | $56.65 | $56.76 | $56.76 | 46,092 |
| 2024-02-07 | $56.87 | $57.08 | $56.76 | $56.88 | $56.88 | 262,653 |
| 2024-02-06 | $56.50 | $56.91 | $56.48 | $56.88 | $56.88 | 137,269 |
| 2024-02-05 | $56.48 | $56.66 | $56.19 | $56.55 | $56.55 | 4,195,241 |
| 2024-02-02 | $56.81 | $56.88 | $56.59 | $56.81 | $56.81 | 80,013 |
| 2024-02-01 | $56.89 | $57.32 | $56.77 | $57.31 | $57.31 | 51,319 |
| 2024-01-31 | $57.31 | $57.45 | $56.69 | $56.76 | $56.76 | 3,120,528 |
| 2024-01-30 | $57.04 | $57.05 | $56.54 | $57.05 | $57.05 | 81,577 |
| 2024-01-29 | $56.72 | $57.16 | $56.68 | $57.06 | $57.06 | 238,254 |
| 2024-01-26 | $56.84 | $56.87 | $56.69 | $56.78 | $56.78 | 58,351 |
| 2024-01-25 | $56.49 | $56.51 | $56.28 | $56.50 | $56.50 | 44,514 |
| 2024-01-24 | $56.63 | $56.67 | $56.32 | $56.39 | $56.39 | 71,095 |
| 2024-01-23 | $55.83 | $55.96 | $55.71 | $55.94 | $55.94 | 64,563 |
| 2024-01-22 | $56.13 | $56.27 | $56.02 | $56.08 | $56.08 | 64,573 |
| 2024-01-19 | $55.71 | $55.91 | $55.23 | $55.89 | $55.89 | 443,198 |
| 2024-01-18 | $55.56 | $55.84 | $55.47 | $55.84 | $55.84 | 93,020 |
| 2024-01-17 | $55.19 | $55.40 | $55.04 | $55.40 | $55.40 | 126,211 |
| 2024-01-16 | $56.14 | $56.22 | $55.81 | $55.88 | $55.88 | 64,313 |
| 2024-01-12 | $56.95 | $57.13 | $56.74 | $56.83 | $56.83 | 140,128 |
| 2024-01-11 | $56.72 | $56.74 | $56.13 | $56.59 | $56.59 | 86,750 |
| 2024-01-10 | $56.44 | $56.66 | $56.44 | $56.57 | $56.57 | 39,252 |
| 2024-01-09 | $56.18 | $56.31 | $56.14 | $56.25 | $56.25 | 131,751 |
| 2024-01-08 | $56.21 | $56.73 | $56.21 | $56.71 | $56.71 | 81,798 |
| 2024-01-05 | $55.99 | $56.60 | $55.99 | $56.11 | $56.11 | 121,550 |
| 2024-01-04 | $55.90 | $56.33 | $55.90 | $56.06 | $56.06 | 63,549 |
| 2024-01-03 | $55.76 | $56.05 | $55.64 | $55.89 | $55.89 | 408,680 |
| 2024-01-02 | $56.34 | $56.61 | $56.27 | $56.33 | $56.33 | 70,197 |
| 2023-12-29 | $56.97 | $57.17 | $56.87 | $56.93 | $56.93 | 874,453 |
| 2023-12-28 | $57.04 | $57.23 | $56.91 | $56.96 | $56.96 | 287,676 |
| 2023-12-27 | $56.74 | $57.12 | $56.74 | $57.10 | $57.10 | 74,927 |
| 2023-12-26 | $56.59 | $56.84 | $56.55 | $56.79 | $56.79 | 55,146 |
| 2023-12-22 | $56.62 | $56.72 | $56.39 | $56.50 | $56.50 | 54,596 |
| 2023-12-21 | $56.16 | $56.48 | $56.07 | $56.45 | $56.45 | 241,382 |
| 2023-12-20 | $56.12 | $56.28 | $55.56 | $55.60 | $55.60 | 239,326 |
| 2023-12-19 | $55.97 | $56.17 | $55.93 | $56.17 | $56.17 | 65,075 |
| 2023-12-18 | $56.33 | $56.33 | $56.11 | $56.25 | $55.63 | 85,392 |
| 2023-12-15 | $56.43 | $56.52 | $56.11 | $56.11 | $55.49 | 57,044 |
| 2023-12-14 | $56.56 | $56.86 | $56.43 | $56.66 | $56.04 | 107,728 |
| 2023-12-13 | $55.49 | $56.32 | $55.22 | $56.24 | $55.62 | 103,402 |
| 2023-12-12 | $55.32 | $55.44 | $55.13 | $55.42 | $54.81 | 65,509 |
| 2023-12-11 | $55.23 | $55.45 | $55.19 | $55.43 | $54.82 | 141,050 |
| 2023-12-08 | $54.93 | $55.33 | $54.93 | $55.29 | $54.68 | 64,241 |
| 2023-12-07 | $55.01 | $55.22 | $54.80 | $55.13 | $54.53 | 44,309 |
| 2023-12-06 | $55.27 | $55.32 | $54.83 | $54.86 | $54.26 | 43,579 |
| 2023-12-05 | $54.68 | $54.84 | $54.64 | $54.68 | $54.08 | 96,733 |
| 2023-12-04 | $54.87 | $54.98 | $54.68 | $54.86 | $54.26 | 70,007 |
| 2023-12-01 | $54.67 | $55.40 | $54.67 | $55.37 | $54.76 | 59,861 |
| 2023-11-30 | $54.77 | $54.84 | $54.65 | $54.82 | $54.22 | 433,610 |
| 2023-11-29 | $54.86 | $54.96 | $54.67 | $54.83 | $54.23 | 81,982 |
| 2023-11-28 | $54.50 | $54.86 | $54.47 | $54.71 | $54.11 | 74,887 |
| 2023-11-27 | $54.74 | $54.76 | $54.60 | $54.70 | $54.10 | 41,109 |
| 2023-11-24 | $54.59 | $54.88 | $54.59 | $54.84 | $54.24 | 42,166 |
| 2023-11-22 | $54.36 | $54.45 | $54.19 | $54.44 | $54.44 | 152,345 |
| 2023-11-21 | $54.53 | $54.53 | $54.27 | $54.35 | $54.35 | 52,312 |
| 2023-11-20 | $54.24 | $54.62 | $54.22 | $54.54 | $54.54 | 114,448 |
| 2023-11-17 | $54.12 | $54.35 | $54.03 | $54.35 | $54.35 | 146,505 |
| 2023-11-16 | $53.49 | $53.77 | $53.40 | $53.55 | $53.55 | 178,521 |
| 2023-11-15 | $53.77 | $53.82 | $53.60 | $53.60 | $53.60 | 41,697 |
| 2023-11-14 | $53.22 | $53.81 | $53.22 | $53.71 | $53.71 | 42,882 |
| 2023-11-13 | $52.08 | $52.45 | $52.00 | $52.42 | $52.42 | 42,718 |
| 2023-11-10 | $51.86 | $52.28 | $51.63 | $52.24 | $52.24 | 49,161 |
| 2023-11-09 | $52.43 | $52.58 | $51.97 | $51.99 | $51.99 | 107,884 |
| 2023-11-08 | $52.09 | $52.18 | $51.83 | $51.96 | $51.96 | 35,538 |
| 2023-11-07 | $52.06 | $52.16 | $51.91 | $52.11 | $52.11 | 41,582 |
| 2023-11-06 | $52.66 | $52.66 | $52.33 | $52.47 | $52.47 | 59,794 |
| 2023-11-03 | $52.52 | $52.84 | $52.52 | $52.62 | $52.62 | 42,325 |
| 2023-11-02 | $51.98 | $52.11 | $51.79 | $52.06 | $52.06 | 53,904 |
| 2023-11-01 | $50.77 | $51.12 | $50.58 | $51.05 | $51.05 | 57,696 |
| 2023-10-31 | $50.50 | $50.63 | $50.40 | $50.62 | $50.62 | 127,296 |
| 2023-10-30 | $50.29 | $50.45 | $50.14 | $50.45 | $50.45 | 59,501 |
| 2023-10-27 | $50.23 | $50.23 | $49.63 | $49.81 | $49.81 | 67,537 |
| 2023-10-26 | $50.18 | $50.20 | $49.78 | $49.89 | $49.89 | 53,416 |
| 2023-10-25 | $50.50 | $50.61 | $50.21 | $50.31 | $50.31 | 71,366 |
| 2023-10-24 | $50.46 | $50.67 | $50.42 | $50.66 | $50.66 | 76,640 |
| 2023-10-23 | $50.08 | $50.66 | $50.00 | $50.39 | $50.39 | 99,365 |
| 2023-10-20 | $50.54 | $50.67 | $50.30 | $50.34 | $50.34 | 188,772 |
| 2023-10-19 | $51.02 | $51.28 | $50.69 | $50.78 | $50.78 | 40,064 |
| 2023-10-18 | $51.64 | $51.69 | $51.17 | $51.25 | $51.25 | 82,751 |
| 2023-10-17 | $51.65 | $52.34 | $51.65 | $52.13 | $52.13 | 43,428 |
| 2023-10-16 | $51.83 | $52.14 | $51.74 | $52.12 | $52.12 | 115,261 |
| 2023-10-13 | $51.96 | $52.07 | $51.56 | $51.73 | $51.73 | 46,740 |
| 2023-10-12 | $52.70 | $52.71 | $51.94 | $52.14 | $52.14 | 44,422 |
| 2023-10-11 | $52.65 | $52.72 | $52.30 | $52.60 | $52.60 | 98,400 |
| 2023-10-10 | $52.25 | $52.57 | $52.17 | $52.41 | $52.41 | 71,666 |
| 2023-10-09 | $51.30 | $51.71 | $51.25 | $51.63 | $51.63 | 32,541 |
| 2023-10-06 | $51.11 | $51.84 | $50.79 | $51.70 | $51.70 | 81,210 |
| 2023-10-05 | $51.03 | $51.22 | $50.86 | $51.20 | $51.20 | 88,486 |
| 2023-10-04 | $50.72 | $50.80 | $50.31 | $50.68 | $50.68 | 144,069 |
| 2023-10-03 | $50.80 | $50.92 | $50.45 | $50.67 | $50.67 | 956,386 |
| 2023-10-02 | $51.80 | $51.84 | $51.18 | $51.34 | $51.34 | 56,623 |
| 2023-09-29 | $52.66 | $52.67 | $51.96 | $52.10 | $52.10 | 275,549 |
| 2023-09-28 | $51.91 | $52.34 | $51.81 | $52.27 | $52.27 | 64,545 |
| 2023-09-27 | $52.18 | $52.18 | $51.59 | $51.82 | $51.82 | 104,925 |
| 2023-09-26 | $52.18 | $52.27 | $51.88 | $51.97 | $51.97 | 215,900 |
| 2023-09-25 | $52.41 | $52.66 | $52.33 | $52.65 | $52.65 | 207,732 |
| 2023-09-22 | $53.07 | $53.26 | $52.77 | $52.88 | $52.88 | 71,393 |
| 2023-09-21 | $53.21 | $53.30 | $52.80 | $52.87 | $52.87 | 57,836 |
| 2023-09-20 | $54.04 | $54.33 | $53.66 | $53.72 | $53.72 | 201,649 |
| 2023-09-19 | $53.89 | $53.95 | $53.74 | $53.85 | $53.85 | 37,192 |
| 2023-09-18 | $53.98 | $54.09 | $53.79 | $54.05 | $53.83 | 73,425 |
| 2023-09-15 | $54.46 | $54.50 | $54.11 | $54.18 | $53.96 | 27,876 |
| 2023-09-14 | $54.01 | $54.42 | $53.95 | $54.31 | $54.09 | 94,877 |
| 2023-09-13 | $53.74 | $53.79 | $53.43 | $53.59 | $53.37 | 176,353 |
| 2023-09-12 | $53.73 | $53.98 | $53.73 | $53.79 | $53.79 | 48,313 |
| 2023-09-11 | $53.80 | $54.08 | $53.78 | $53.89 | $53.89 | 377,562 |
| 2023-09-08 | $53.44 | $53.58 | $53.36 | $53.38 | $53.38 | 43,748 |
| 2023-09-07 | $53.44 | $53.57 | $53.35 | $53.54 | $53.54 | 40,641 |
| 2023-09-06 | $53.75 | $53.87 | $53.45 | $53.68 | $53.68 | 20,449 |
| 2023-09-05 | $54.12 | $54.12 | $53.79 | $53.80 | $53.80 | 39,635 |
| 2023-09-01 | $54.67 | $54.71 | $54.12 | $54.25 | $54.25 | 36,319 |
| 2023-08-31 | $54.51 | $54.55 | $54.05 | $54.25 | $54.25 | 101,472 |
| 2023-08-30 | $54.48 | $54.68 | $54.34 | $54.40 | $54.40 | 39,225 |
| 2023-08-29 | $53.72 | $54.54 | $53.64 | $54.41 | $54.41 | 37,668 |
| 2023-08-28 | $53.56 | $53.90 | $53.56 | $53.77 | $53.77 | 483,746 |
| 2023-08-25 | $53.24 | $53.34 | $52.79 | $53.17 | $53.17 | 54,669 |
| 2023-08-24 | $53.31 | $53.47 | $52.84 | $52.84 | $52.84 | 83,746 |
| 2023-08-23 | $53.31 | $53.72 | $53.22 | $53.56 | $53.56 | 221,286 |
| 2023-08-22 | $53.33 | $53.33 | $52.98 | $53.05 | $53.05 | 43,539 |
| 2023-08-21 | $53.03 | $53.23 | $52.87 | $53.18 | $53.18 | 134,657 |
| 2023-08-18 | $52.56 | $53.07 | $52.56 | $52.93 | $52.93 | 68,853 |
| 2023-08-17 | $53.47 | $53.47 | $52.94 | $52.97 | $52.97 | 38,463 |
| 2023-08-16 | $53.63 | $53.79 | $53.31 | $53.38 | $53.38 | 57,603 |
| 2023-08-15 | $54.15 | $54.22 | $53.53 | $53.77 | $53.77 | 119,024 |
| 2023-08-14 | $54.14 | $54.58 | $54.03 | $54.45 | $54.45 | 70,146 |
| 2023-08-11 | $54.67 | $54.90 | $54.60 | $54.68 | $54.68 | 37,161 |
| 2023-08-10 | $55.42 | $55.72 | $55.03 | $55.04 | $55.04 | 42,737 |
| 2023-08-09 | $54.95 | $55.03 | $54.77 | $54.85 | $54.85 | 31,796 |
| 2023-08-08 | $54.55 | $54.90 | $54.44 | $54.84 | $54.84 | 477,316 |
| 2023-08-07 | $55.05 | $55.21 | $54.88 | $55.21 | $55.21 | 46,607 |
| 2023-08-04 | $54.86 | $55.27 | $54.70 | $54.70 | $54.70 | 105,798 |
| 2023-08-03 | $54.30 | $54.69 | $54.26 | $54.60 | $54.60 | 30,391 |
| 2023-08-02 | $55.08 | $55.31 | $54.67 | $54.69 | $54.69 | 67,361 |
| 2023-08-01 | $55.92 | $56.01 | $55.65 | $55.76 | $55.76 | 37,527 |
| 2023-07-31 | $56.46 | $56.64 | $56.40 | $56.42 | $56.42 | 75,931 |
| 2023-07-28 | $56.44 | $56.68 | $56.34 | $56.42 | $56.42 | 48,106 |
| 2023-07-27 | $56.62 | $56.62 | $56.02 | $56.08 | $56.08 | 34,992 |
| 2023-07-26 | $55.84 | $56.29 | $55.83 | $56.16 | $56.16 | 61,603 |
| 2023-07-25 | $55.85 | $56.13 | $55.85 | $56.05 | $56.05 | 52,652 |
| 2023-07-24 | $55.79 | $56.05 | $55.78 | $55.90 | $55.90 | 51,349 |
| 2023-07-21 | $56.03 | $56.12 | $55.94 | $56.02 | $56.02 | 135,407 |
| 2023-07-20 | $56.14 | $56.21 | $55.86 | $55.98 | $55.98 | 348,487 |
| 2023-07-19 | $56.30 | $56.41 | $56.09 | $56.26 | $56.26 | 94,251 |
| 2023-07-18 | $55.99 | $56.29 | $55.96 | $56.26 | $56.26 | 37,541 |
| 2023-07-17 | $55.71 | $55.96 | $55.63 | $55.87 | $55.87 | 72,090 |
| 2023-07-14 | $56.24 | $56.25 | $55.94 | $55.96 | $55.96 | 93,904 |
| 2023-07-13 | $56.04 | $56.30 | $56.04 | $56.24 | $56.24 | 33,953 |
| 2023-07-12 | $55.02 | $55.44 | $54.98 | $55.38 | $55.38 | 45,898 |
| 2023-07-11 | $54.13 | $54.37 | $53.99 | $54.37 | $54.37 | 50,997 |
| 2023-07-10 | $53.63 | $53.90 | $53.63 | $53.87 | $53.87 | 42,195 |
| 2023-07-07 | $53.41 | $53.94 | $53.40 | $53.73 | $53.73 | 27,045 |
| 2023-07-06 | $53.46 | $54.00 | $53.02 | $53.32 | $53.32 | 38,046 |
| 2023-07-05 | $54.48 | $54.48 | $54.20 | $54.28 | $54.28 | 133,556 |
| 2023-07-03 | $54.92 | $54.94 | $54.80 | $54.90 | $54.90 | 152,520 |
| 2023-06-30 | $54.71 | $54.99 | $54.71 | $54.89 | $54.89 | 617,745 |
| 2023-06-29 | $54.12 | $54.26 | $54.08 | $54.21 | $54.21 | 49,493 |
| 2023-06-28 | $54.26 | $54.47 | $54.24 | $54.37 | $54.37 | 171,263 |
| 2023-06-27 | $53.95 | $54.34 | $53.90 | $54.32 | $54.32 | 143,324 |
| 2023-06-26 | $53.85 | $53.95 | $53.81 | $53.87 | $53.87 | 189,958 |
| 2023-06-23 | $53.73 | $53.93 | $53.69 | $53.80 | $53.80 | 1,690,809 |
| 2023-06-22 | $54.62 | $54.72 | $54.14 | $54.66 | $54.66 | 69,172 |
| 2023-06-21 | $54.88 | $55.15 | $54.69 | $55.03 | $55.03 | 615,274 |
| 2023-06-20 | $55.00 | $55.02 | $54.74 | $54.84 | $54.84 | 53,317 |
| 2023-06-16 | $56.82 | $56.83 | $56.45 | $56.45 | $55.59 | 177,700 |
| 2023-06-15 | $55.92 | $56.63 | $55.89 | $56.52 | $55.66 | 61,165 |
| 2023-06-14 | $56.13 | $56.26 | $55.66 | $55.96 | $55.11 | 46,275 |
| 2023-06-13 | $55.73 | $55.83 | $55.67 | $55.77 | $54.92 | 50,850 |
| 2023-06-12 | $55.15 | $55.24 | $55.02 | $55.21 | $54.37 | 142,993 |
| 2023-06-09 | $54.94 | $55.07 | $54.84 | $54.95 | $54.11 | 993,108 |
| 2023-06-08 | $54.71 | $55.04 | $54.63 | $54.96 | $54.12 | 1,053,864 |
| 2023-06-07 | $54.74 | $54.90 | $54.37 | $54.37 | $53.54 | 73,766 |
| 2023-06-06 | $54.61 | $54.97 | $54.61 | $54.95 | $54.11 | 29,807 |
| 2023-06-05 | $54.75 | $54.75 | $54.43 | $54.47 | $53.64 | 47,900 |
| 2023-06-02 | $54.71 | $54.86 | $54.66 | $54.80 | $53.96 | 48,022 |
| 2023-06-01 | $53.51 | $54.10 | $53.47 | $54.03 | $54.03 | 123,996 |
| 2023-05-31 | $53.22 | $53.25 | $52.77 | $53.21 | $53.21 | 1,285,184 |
| 2023-05-30 | $54.13 | $54.13 | $53.61 | $53.77 | $53.77 | 36,853 |
| 2023-05-26 | $54.00 | $54.32 | $54.00 | $54.28 | $54.28 | 139,567 |
| 2023-05-25 | $53.86 | $53.86 | $53.57 | $53.83 | $53.83 | 122,261 |
| 2023-05-24 | $54.12 | $54.17 | $53.83 | $53.89 | $53.89 | 53,706 |
| 2023-05-23 | $54.97 | $55.04 | $54.63 | $54.67 | $54.67 | 36,349 |
| 2023-05-22 | $55.35 | $55.56 | $55.33 | $55.45 | $55.45 | 46,101 |
| 2023-05-19 | $55.31 | $55.45 | $55.29 | $55.41 | $55.41 | 350,927 |
| 2023-05-18 | $55.06 | $55.13 | $54.82 | $55.10 | $55.10 | 30,580 |
| 2023-05-17 | $55.05 | $55.23 | $54.84 | $55.19 | $55.19 | 21,724 |
| 2023-05-16 | $55.21 | $55.25 | $54.90 | $54.91 | $54.91 | 49,442 |
| 2023-05-15 | $55.16 | $55.44 | $55.14 | $55.42 | $55.42 | 49,199 |
| 2023-05-12 | $55.17 | $55.25 | $54.85 | $54.99 | $54.99 | 45,094 |
| 2023-05-11 | $54.99 | $55.09 | $54.78 | $55.07 | $55.07 | 27,775 |
| 2023-05-10 | $55.41 | $55.41 | $54.93 | $55.28 | $55.28 | 49,161 |
| 2023-05-09 | $55.18 | $55.49 | $55.15 | $55.39 | $55.39 | 417,173 |
| 2023-05-08 | $55.74 | $55.74 | $55.54 | $55.57 | $55.57 | 36,171 |
| 2023-05-05 | $55.11 | $55.66 | $55.05 | $55.54 | $55.54 | 24,612 |
| 2023-05-04 | $54.81 | $55.03 | $54.66 | $54.80 | $54.80 | 43,058 |
| 2023-05-03 | $54.99 | $55.23 | $54.91 | $54.91 | $54.91 | 70,915 |
| 2023-05-02 | $54.82 | $54.82 | $54.46 | $54.75 | $54.75 | 40,492 |
| 2023-05-01 | $55.25 | $56.00 | $55.25 | $55.36 | $55.36 | 135,691 |
| 2023-04-28 | $55.00 | $55.41 | $54.90 | $55.36 | $55.36 | 1,055,501 |
| 2023-04-27 | $55.08 | $55.42 | $54.95 | $55.41 | $55.41 | 68,736 |
| 2023-04-26 | $55.26 | $55.26 | $54.72 | $54.78 | $54.78 | 1,044,355 |
| 2023-04-25 | $55.41 | $55.41 | $54.92 | $54.92 | $54.92 | 28,265 |
| 2023-04-24 | $55.50 | $55.67 | $55.50 | $55.67 | $55.67 | 158,827 |
| 2023-04-21 | $55.35 | $55.55 | $55.07 | $55.50 | $55.50 | 123,415 |
| 2023-04-20 | $55.20 | $55.38 | $55.09 | $55.23 | $55.23 | 41,286 |
| 2023-04-19 | $55.13 | $55.25 | $55.13 | $55.20 | $55.20 | 25,292 |
| 2023-04-18 | $55.42 | $55.42 | $55.24 | $55.42 | $55.42 | 80,072 |
| 2023-04-17 | $55.02 | $55.12 | $54.87 | $55.08 | $55.08 | 118,683 |
| 2023-04-14 | $55.39 | $55.52 | $54.93 | $55.20 | $55.20 | 45,931 |
| 2023-04-13 | $55.11 | $55.43 | $55.08 | $55.39 | $55.39 | 72,824 |
| 2023-04-12 | $54.86 | $54.96 | $54.57 | $54.66 | $54.66 | 41,864 |
| 2023-04-11 | $54.25 | $54.43 | $54.24 | $54.34 | $54.34 | 38,140 |
| 2023-04-10 | $53.56 | $54.19 | $53.56 | $54.15 | $54.15 | 21,895 |
| 2023-04-06 | $53.92 | $54.32 | $53.89 | $54.20 | $54.20 | 19,132 |
| 2023-04-05 | $54.00 | $54.11 | $53.81 | $53.95 | $53.95 | 25,118 |
| 2023-04-04 | $54.32 | $54.46 | $54.19 | $54.30 | $54.30 | 74,504 |
| 2023-04-03 | $53.98 | $54.30 | $53.96 | $54.29 | $54.29 | 70,624 |
| 2023-03-31 | $53.81 | $53.99 | $53.79 | $53.86 | $53.86 | 3,060,813 |
| 2023-03-30 | $53.65 | $53.70 | $53.52 | $53.63 | $53.63 | 22,100 |
| 2023-03-29 | $52.93 | $53.06 | $52.85 | $53.02 | $53.02 | 183,205 |
| 2023-03-28 | $52.35 | $52.52 | $52.30 | $52.41 | $52.41 | 33,213 |
| 2023-03-27 | $52.20 | $52.39 | $52.12 | $52.33 | $52.33 | 143,064 |
| 2023-03-24 | $51.68 | $51.89 | $51.47 | $51.87 | $51.87 | 46,690 |
| 2023-03-23 | $52.50 | $52.79 | $51.84 | $52.08 | $52.08 | 77,579 |
| 2023-03-22 | $52.26 | $52.87 | $52.06 | $52.06 | $52.06 | 41,381 |
| 2023-03-21 | $52.24 | $52.25 | $51.96 | $52.22 | $52.22 | 70,828 |
| 2023-03-20 | $51.36 | $51.68 | $51.31 | $51.61 | $51.49 | 104,876 |
| 2023-03-17 | $50.92 | $50.99 | $50.64 | $50.78 | $50.66 | 197,891 |
| 2023-03-16 | $50.40 | $51.41 | $50.40 | $51.37 | $51.25 | 436,486 |
| 2023-03-15 | $50.30 | $50.69 | $50.13 | $50.61 | $50.49 | 78,396 |
| 2023-03-14 | $52.01 | $52.50 | $50.16 | $52.21 | $52.08 | 90,056 |
| 2023-03-13 | $51.45 | $51.98 | $51.43 | $51.56 | $51.44 | 40,019 |
| 2023-03-10 | $52.51 | $52.61 | $51.91 | $51.91 | $51.79 | 23,945 |
| 2023-03-09 | $52.98 | $53.08 | $52.40 | $52.45 | $52.32 | 28,162 |
| 2023-03-08 | $52.73 | $53.00 | $52.63 | $52.80 | $52.67 | 27,788 |
| 2023-03-07 | $53.32 | $53.42 | $52.49 | $52.60 | $52.47 | 33,298 |
| 2023-03-06 | $53.51 | $53.67 | $53.37 | $53.50 | $53.37 | 36,780 |
| 2023-03-03 | $53.08 | $53.62 | $53.00 | $53.56 | $53.56 | 62,111 |
| 2023-03-02 | $52.35 | $52.84 | $52.35 | $52.78 | $52.78 | 75,302 |
| 2023-03-01 | $52.83 | $52.90 | $52.57 | $52.68 | $52.68 | 28,781 |
| 2023-02-28 | $52.66 | $52.74 | $52.39 | $52.39 | $52.39 | 64,725 |
| 2023-02-27 | $52.75 | $52.92 | $52.69 | $52.75 | $52.75 | 98,075 |
| 2023-02-24 | $52.11 | $52.25 | $52.00 | $52.23 | $52.23 | 79,583 |
| 2023-02-23 | $53.03 | $53.11 | $52.61 | $53.06 | $53.06 | 104,643 |
| 2023-02-22 | $52.99 | $53.09 | $52.68 | $52.81 | $52.81 | 136,459 |
| 2023-02-21 | $53.37 | $53.51 | $53.03 | $53.12 | $53.12 | 137,727 |
| 2023-02-17 | $53.36 | $53.75 | $53.25 | $53.72 | $53.72 | 222,629 |
| 2023-02-16 | $53.39 | $53.85 | $53.30 | $53.49 | $53.49 | 115,538 |
| 2023-02-15 | $53.44 | $53.83 | $53.31 | $53.82 | $53.82 | 154,036 |
| 2023-02-14 | $53.72 | $54.21 | $53.62 | $54.08 | $54.08 | 38,685 |
| 2023-02-13 | $53.53 | $53.99 | $53.45 | $53.94 | $53.94 | 176,932 |
| 2023-02-10 | $53.47 | $53.50 | $53.26 | $53.46 | $53.46 | 51,282 |
| 2023-02-09 | $54.34 | $54.38 | $53.65 | $53.71 | $53.71 | 65,239 |
| 2023-02-08 | $53.85 | $53.85 | $53.49 | $53.61 | $53.61 | 98,633 |
| 2023-02-07 | $53.17 | $53.92 | $53.12 | $53.92 | $53.92 | 1,608,550 |
| 2023-02-06 | $53.50 | $53.51 | $53.22 | $53.46 | $53.46 | 58,857 |
| 2023-02-03 | $54.03 | $54.32 | $53.85 | $54.00 | $54.00 | 116,241 |
| 2023-02-02 | $54.78 | $54.78 | $54.29 | $54.49 | $54.49 | 54,657 |
| 2023-02-01 | $54.15 | $54.81 | $53.79 | $54.60 | $54.60 | 57,396 |
| 2023-01-31 | $53.67 | $54.23 | $53.52 | $54.14 | $54.14 | 1,773,977 |
| 2023-01-30 | $53.94 | $54.12 | $53.78 | $53.82 | $53.82 | 31,336 |
| 2023-01-27 | $53.96 | $54.34 | $53.95 | $54.03 | $54.03 | 207,886 |
| 2023-01-26 | $54.39 | $54.39 | $53.90 | $54.28 | $54.28 | 28,383 |
| 2023-01-25 | $53.78 | $54.34 | $53.73 | $54.26 | $54.26 | 73,721 |
| 2023-01-24 | $53.56 | $54.00 | $53.53 | $53.90 | $53.90 | 26,849 |
| 2023-01-23 | $53.50 | $54.04 | $53.49 | $53.91 | $53.91 | 42,375 |
| 2023-01-20 | $53.15 | $53.78 | $53.15 | $53.72 | $53.72 | 58,739 |
| 2023-01-19 | $53.11 | $53.37 | $53.00 | $53.30 | $53.30 | 56,804 |
| 2023-01-18 | $54.20 | $54.27 | $53.37 | $53.39 | $53.39 | 124,350 |
| 2023-01-17 | $53.47 | $53.68 | $53.40 | $53.58 | $53.58 | 126,833 |
| 2023-01-13 | $52.71 | $53.39 | $52.71 | $53.36 | $53.36 | 1,024,229 |
| 2023-01-12 | $52.72 | $53.06 | $52.11 | $52.97 | $52.97 | 105,941 |
| 2023-01-11 | $52.10 | $52.27 | $51.97 | $52.23 | $52.23 | 46,551 |
| 2023-01-10 | $51.61 | $51.92 | $51.52 | $51.87 | $51.87 | 561,506 |
| 2023-01-09 | $51.87 | $52.14 | $51.66 | $51.66 | $51.66 | 227,310 |
| 2023-01-06 | $50.54 | $51.50 | $50.27 | $51.43 | $51.43 | 26,684 |
| 2023-01-05 | $50.20 | $50.37 | $50.10 | $50.19 | $50.19 | 56,175 |
| 2023-01-04 | $50.79 | $50.85 | $50.50 | $50.66 | $50.66 | 731,932 |
| 2023-01-03 | $50.22 | $50.41 | $49.88 | $50.07 | $50.07 | 39,310 |
| 2022-12-30 | $49.88 | $50.02 | $49.62 | $49.63 | $49.63 | 125,443 |
| 2022-12-29 | $49.91 | $50.27 | $49.86 | $50.15 | $50.15 | 29,980 |
| 2022-12-28 | $50.04 | $50.14 | $49.40 | $49.41 | $49.41 | 21,041 |
| 2022-12-27 | $49.83 | $50.07 | $49.77 | $49.91 | $49.91 | 40,662 |
| 2022-12-23 | $49.58 | $49.81 | $49.45 | $49.79 | $49.79 | 30,117 |
| 2022-12-22 | $49.84 | $49.84 | $49.24 | $49.65 | $49.65 | 31,902 |
| 2022-12-21 | $49.79 | $50.16 | $49.79 | $50.04 | $50.04 | 27,376 |
| 2022-12-20 | $49.48 | $49.73 | $49.45 | $49.54 | $49.54 | 30,711 |
| 2022-12-19 | $49.76 | $49.78 | $49.37 | $49.53 | $49.35 | 49,881 |
| 2022-12-16 | $49.59 | $49.74 | $49.46 | $49.65 | $49.47 | 26,610 |
| 2022-12-15 | $50.68 | $50.73 | $49.92 | $50.05 | $49.87 | 67,225 |
| 2022-12-14 | $51.43 | $51.78 | $50.98 | $51.33 | $51.14 | 223,478 |
| 2022-12-13 | $52.05 | $52.07 | $51.21 | $51.42 | $51.23 | 38,176 |
| 2022-12-12 | $50.49 | $50.63 | $50.35 | $50.62 | $50.44 | 20,496 |
| 2022-12-09 | $50.57 | $50.84 | $50.49 | $50.49 | $50.31 | 26,299 |
| 2022-12-08 | $50.20 | $50.52 | $50.13 | $50.45 | $50.27 | 45,093 |
| 2022-12-07 | $50.29 | $50.44 | $50.19 | $50.23 | $50.05 | 222,062 |
| 2022-12-06 | $50.59 | $50.68 | $50.09 | $50.27 | $50.09 | 24,070 |
| 2022-12-05 | $50.96 | $51.07 | $50.39 | $50.47 | $50.29 | 45,291 |
| 2022-12-02 | $50.74 | $51.30 | $50.74 | $51.14 | $50.95 | 52,386 |
| 2022-12-01 | $51.28 | $51.33 | $50.86 | $51.18 | $50.99 | 202,297 |
| 2022-11-30 | $50.19 | $50.86 | $49.77 | $50.69 | $50.69 | 3,391,802 |
| 2022-11-29 | $49.76 | $50.02 | $49.76 | $49.82 | $49.82 | 82,731 |
| 2022-11-28 | $50.07 | $50.29 | $49.65 | $49.72 | $49.72 | 14,680 |
| 2022-11-25 | $50.11 | $50.36 | $50.11 | $50.35 | $50.35 | 25,683 |
| 2022-11-23 | $49.57 | $50.14 | $49.57 | $50.01 | $50.01 | 50,477 |
| 2022-11-22 | $49.13 | $49.47 | $49.07 | $49.47 | $49.47 | 18,919 |
| 2022-11-21 | $48.80 | $48.89 | $48.58 | $48.85 | $48.85 | 28,489 |
| 2022-11-18 | $49.32 | $49.32 | $49.04 | $49.15 | $49.15 | 32,001 |
| 2022-11-17 | $48.47 | $49.06 | $48.47 | $49.04 | $49.04 | 36,270 |
| 2022-11-16 | $49.28 | $49.39 | $48.96 | $49.10 | $49.10 | 63,475 |
| 2022-11-15 | $49.72 | $49.79 | $48.81 | $49.17 | $49.17 | 231,216 |
| 2022-11-14 | $49.07 | $49.34 | $48.89 | $48.96 | $48.96 | 55,021 |
| 2022-11-11 | $48.89 | $49.48 | $48.76 | $49.39 | $49.39 | 14,146 |
| 2022-11-10 | $47.81 | $48.43 | $47.67 | $48.43 | $48.43 | 25,161 |
| 2022-11-09 | $46.33 | $46.50 | $45.55 | $45.93 | $45.93 | 38,907 |
| 2022-11-08 | $46.35 | $46.82 | $46.26 | $46.56 | $46.56 | 80,225 |
| 2022-11-07 | $46.08 | $46.21 | $45.93 | $46.08 | $46.08 | 39,089 |
| 2022-11-04 | $45.47 | $45.89 | $45.27 | $45.85 | $45.85 | 22,036 |
| 2022-11-03 | $43.91 | $44.29 | $43.89 | $44.16 | $44.16 | 51,094 |
| 2022-11-02 | $45.26 | $45.71 | $44.50 | $44.51 | $44.51 | 53,429 |
| 2022-11-01 | $45.70 | $45.70 | $44.96 | $45.17 | $45.17 | 81,789 |
| 2022-10-31 | $44.75 | $44.86 | $44.70 | $44.75 | $44.75 | 1,061,006 |
| 2022-10-28 | $44.72 | $45.19 | $44.70 | $45.19 | $45.19 | 22,806 |
| 2022-10-27 | $45.03 | $45.31 | $44.78 | $44.78 | $44.78 | 41,854 |
| 2022-10-26 | $44.80 | $45.51 | $44.78 | $45.21 | $45.21 | 46,436 |
| 2022-10-25 | $44.48 | $44.79 | $44.46 | $44.75 | $44.75 | 25,990 |
| 2022-10-24 | $43.66 | $43.93 | $43.46 | $43.83 | $43.83 | 125,111 |
| 2022-10-21 | $42.66 | $43.81 | $42.58 | $43.81 | $43.81 | 29,644 |
| 2022-10-20 | $43.21 | $43.64 | $42.97 | $43.08 | $43.08 | 112,993 |
| 2022-10-19 | $43.28 | $43.41 | $42.97 | $43.15 | $43.15 | 46,023 |
| 2022-10-18 | $44.04 | $44.07 | $43.41 | $43.68 | $43.68 | 78,098 |
| 2022-10-17 | $43.31 | $43.54 | $43.28 | $43.40 | $43.40 | 24,679 |
| 2022-10-14 | $43.26 | $43.27 | $42.37 | $42.40 | $42.40 | 43,205 |
| 2022-10-13 | $41.39 | $43.15 | $41.39 | $43.03 | $43.03 | 31,190 |
| 2022-10-12 | $42.12 | $42.40 | $42.07 | $42.18 | $42.18 | 137,449 |
| 2022-10-11 | $42.50 | $42.94 | $42.19 | $42.29 | $42.29 | 136,425 |
| 2022-10-10 | $42.95 | $42.95 | $42.60 | $42.75 | $42.75 | 18,797 |
| 2022-10-07 | $43.48 | $43.48 | $42.85 | $43.01 | $43.01 | 28,728 |
| 2022-10-06 | $43.95 | $44.09 | $43.65 | $43.69 | $43.69 | 130,546 |
| 2022-10-05 | $44.21 | $44.68 | $43.99 | $44.45 | $44.45 | 58,125 |
| 2022-10-04 | $44.45 | $45.00 | $44.30 | $44.96 | $44.96 | 59,112 |
| 2022-10-03 | $42.81 | $43.34 | $42.75 | $43.20 | $43.20 | 43,566 |
| 2022-09-30 | $42.36 | $42.80 | $42.29 | $42.31 | $42.31 | 2,110,481 |
| 2022-09-29 | $42.26 | $42.55 | $41.96 | $42.52 | $42.52 | 703,453 |
| 2022-09-28 | $41.96 | $43.05 | $41.96 | $43.02 | $43.02 | 515,771 |
| 2022-09-27 | $42.43 | $42.54 | $41.78 | $42.01 | $42.01 | 19,859 |
| 2022-09-26 | $42.44 | $42.76 | $42.08 | $42.26 | $42.26 | 53,196 |
| 2022-09-23 | $43.30 | $43.30 | $42.68 | $42.90 | $42.90 | 20,775 |
| 2022-09-22 | $44.66 | $44.70 | $44.23 | $44.38 | $44.38 | 20,517 |
| 2022-09-21 | $44.99 | $45.35 | $44.49 | $44.49 | $44.49 | 574,708 |
| 2022-09-20 | $45.19 | $45.22 | $44.78 | $45.08 | $45.08 | 252,931 |
| 2022-09-19 | $45.35 | $46.01 | $45.34 | $46.01 | $45.84 | 36,468 |
| 2022-09-16 | $45.79 | $46.67 | $45.60 | $45.86 | $45.69 | 22,515 |
| 2022-09-15 | $46.23 | $46.56 | $46.10 | $46.15 | $45.98 | 19,612 |
| 2022-09-14 | $46.55 | $46.68 | $46.27 | $46.54 | $46.37 | 38,738 |
| 2022-09-13 | $47.14 | $47.21 | $46.35 | $46.37 | $46.20 | 44,376 |
| 2022-09-12 | $47.93 | $48.17 | $47.90 | $47.99 | $47.81 | 778,455 |
| 2022-09-09 | $46.81 | $47.33 | $46.81 | $47.33 | $47.33 | 29,622 |
| 2022-09-08 | $45.65 | $46.18 | $45.57 | $46.14 | $46.14 | 32,704 |
| 2022-09-07 | $45.40 | $46.12 | $45.37 | $46.08 | $46.08 | 36,667 |
| 2022-09-06 | $46.07 | $46.14 | $45.62 | $45.74 | $45.74 | 22,446 |
| 2022-09-02 | $46.55 | $46.78 | $45.74 | $45.88 | $45.88 | 51,348 |
| 2022-09-01 | $46.14 | $46.19 | $45.85 | $46.14 | $46.14 | 25,489 |
| 2022-08-31 | $47.12 | $47.26 | $46.79 | $46.80 | $46.80 | 18,708 |
| 2022-08-30 | $47.74 | $47.77 | $47.05 | $47.09 | $47.09 | 242,129 |
| 2022-08-29 | $47.45 | $47.60 | $47.34 | $47.44 | $47.44 | 24,481 |
| 2022-08-26 | $48.81 | $48.84 | $47.56 | $47.57 | $47.57 | 26,747 |
| 2022-08-25 | $48.44 | $48.83 | $48.34 | $48.81 | $48.81 | 11,568 |
| 2022-08-24 | $48.10 | $48.41 | $48.10 | $48.26 | $48.26 | 23,723 |
| 2022-08-23 | $48.14 | $48.56 | $48.11 | $48.23 | $48.23 | 64,039 |
| 2022-08-22 | $48.45 | $48.45 | $48.15 | $48.19 | $48.19 | 16,724 |
| 2022-08-19 | $49.28 | $49.28 | $49.00 | $49.06 | $49.06 | 16,877 |
| 2022-08-18 | $49.84 | $49.85 | $49.60 | $49.70 | $49.70 | 24,022 |
| 2022-08-17 | $49.85 | $50.16 | $49.69 | $49.89 | $49.89 | 22,720 |
| 2022-08-16 | $50.02 | $50.37 | $50.00 | $50.29 | $50.29 | 21,427 |
| 2022-08-15 | $50.20 | $50.33 | $50.17 | $50.28 | $50.28 | 12,860 |
| 2022-08-12 | $50.28 | $50.56 | $50.20 | $50.56 | $50.56 | 28,951 |
| 2022-08-11 | $50.53 | $50.59 | $50.22 | $50.24 | $50.24 | 26,703 |
| 2022-08-10 | $50.23 | $50.33 | $50.13 | $50.21 | $50.21 | 14,022 |
| 2022-08-09 | $49.38 | $49.42 | $49.06 | $49.09 | $49.09 | 40,588 |
| 2022-08-08 | $49.71 | $49.82 | $49.32 | $49.38 | $49.38 | 31,753 |
| 2022-08-05 | $49.03 | $49.32 | $48.96 | $49.21 | $49.21 | 14,265 |
| 2022-08-04 | $49.47 | $49.72 | $49.45 | $49.61 | $49.61 | 8,603 |
| 2022-08-03 | $49.26 | $49.46 | $49.10 | $49.38 | $49.38 | 23,075 |
| 2022-08-02 | $49.58 | $49.61 | $49.07 | $49.13 | $49.13 | 570,901 |
| 2022-08-01 | $49.97 | $50.09 | $47.51 | $49.91 | $49.91 | 30,146 |
| 2022-07-29 | $49.24 | $49.81 | $49.15 | $49.80 | $49.80 | 640,836 |
| 2022-07-28 | $48.78 | $49.22 | $48.57 | $49.14 | $49.14 | 28,994 |
| 2022-07-27 | $48.27 | $48.90 | $48.13 | $48.84 | $48.84 | 25,184 |
| 2022-07-26 | $48.11 | $48.12 | $47.78 | $47.83 | $47.83 | 25,856 |
| 2022-07-25 | $48.44 | $48.47 | $48.25 | $48.39 | $48.39 | 26,771 |
| 2022-07-22 | $48.33 | $48.50 | $47.86 | $48.03 | $48.03 | 38,010 |
| 2022-07-21 | $47.52 | $48.20 | $47.52 | $48.20 | $48.20 | 38,365 |
| 2022-07-20 | $47.89 | $47.92 | $47.46 | $47.66 | $47.66 | 254,238 |
| 2022-07-19 | $47.65 | $47.99 | $47.60 | $47.95 | $47.95 | 331,407 |
| 2022-07-18 | $47.21 | $47.28 | $46.69 | $46.78 | $46.78 | 27,551 |
| 2022-07-15 | $46.21 | $46.53 | $46.19 | $46.53 | $46.53 | 23,633 |
| 2022-07-14 | $45.48 | $45.83 | $45.19 | $45.77 | $45.77 | 34,475 |
| 2022-07-13 | $46.08 | $46.61 | $45.91 | $46.47 | $46.47 | 39,215 |
| 2022-07-12 | $46.41 | $46.83 | $46.41 | $46.55 | $46.55 | 40,908 |
| 2022-07-11 | $46.71 | $46.78 | $46.47 | $46.50 | $46.50 | 23,151 |
| 2022-07-08 | $47.04 | $47.38 | $46.93 | $47.21 | $47.21 | 21,440 |
| 2022-07-07 | $46.91 | $47.22 | $46.91 | $47.20 | $47.20 | 1,924,230 |
| 2022-07-06 | $46.35 | $46.55 | $46.17 | $46.47 | $46.47 | 84,345 |
| 2022-07-05 | $46.01 | $46.46 | $45.89 | $46.43 | $46.43 | 44,390 |
| 2022-07-01 | $46.70 | $47.37 | $46.61 | $47.37 | $47.37 | 26,352 |
| 2022-06-30 | $46.82 | $47.41 | $46.61 | $47.29 | $47.29 | 80,231 |
| 2022-06-29 | $47.87 | $47.95 | $47.59 | $47.64 | $47.64 | 131,840 |
| 2022-06-28 | $48.51 | $48.67 | $47.81 | $47.81 | $47.81 | 38,056 |
| 2022-06-27 | $48.25 | $48.44 | $48.08 | $48.11 | $48.11 | 37,110 |
| 2022-06-24 | $47.58 | $48.31 | $47.58 | $48.26 | $48.26 | 42,748 |
| 2022-06-23 | $46.84 | $46.92 | $46.51 | $46.92 | $46.92 | 120,335 |
| 2022-06-22 | $46.79 | $47.35 | $46.70 | $47.01 | $47.01 | 155,555 |
| 2022-06-21 | $47.52 | $47.52 | $47.24 | $47.32 | $47.32 | 80,255 |
| 2022-06-17 | $47.65 | $47.76 | $47.25 | $47.45 | $46.61 | 88,210 |
| 2022-06-16 | $47.64 | $47.90 | $47.41 | $47.65 | $46.80 | 36,765 |
| 2022-06-15 | $48.27 | $48.80 | $47.80 | $48.72 | $47.86 | 89,475 |
| 2022-06-14 | $48.17 | $48.31 | $47.41 | $47.78 | $46.93 | 49,211 |
| 2022-06-13 | $48.60 | $48.84 | $48.18 | $48.26 | $47.40 | 40,330 |
| 2022-06-10 | $50.22 | $50.22 | $49.82 | $49.89 | $49.00 | 44,886 |
| 2022-06-09 | $51.97 | $52.03 | $51.10 | $51.13 | $50.22 | 48,748 |
| 2022-06-08 | $52.33 | $52.58 | $52.19 | $52.23 | $51.30 | 58,565 |
| 2022-06-07 | $52.20 | $52.97 | $52.20 | $52.89 | $51.95 | 438,369 |
| 2022-06-06 | $53.09 | $53.30 | $52.65 | $52.74 | $51.80 | 20,330 |
| 2022-06-03 | $52.65 | $52.74 | $52.44 | $52.50 | $51.57 | 15,658 |
| 2022-06-02 | $52.70 | $53.33 | $52.51 | $53.30 | $52.35 | 49,195 |
| 2022-06-01 | $53.11 | $53.11 | $52.14 | $52.29 | $51.36 | 26,326 |
| 2022-05-31 | $52.97 | $53.08 | $52.77 | $52.78 | $51.84 | 859,930 |
| 2022-05-27 | $52.88 | $53.14 | $52.84 | $53.14 | $52.20 | 14,999 |
| 2022-05-26 | $52.01 | $52.60 | $52.01 | $52.51 | $51.58 | 15,167 |
| 2022-05-25 | $51.55 | $52.13 | $51.55 | $51.93 | $51.01 | 34,632 |
| 2022-05-24 | $51.79 | $52.13 | $51.57 | $51.94 | $51.02 | 642,703 |
| 2022-05-23 | $51.66 | $52.08 | $51.56 | $51.95 | $51.03 | 34,647 |
| 2022-05-20 | $51.37 | $51.37 | $50.54 | $51.08 | $50.17 | 527,565 |
| 2022-05-19 | $50.22 | $50.92 | $50.22 | $50.69 | $49.79 | 50,075 |
| 2022-05-18 | $51.06 | $51.11 | $50.25 | $50.25 | $49.36 | 37,374 |
| 2022-05-17 | $51.35 | $51.48 | $51.10 | $51.47 | $50.56 | 71,741 |
| 2022-05-16 | $50.27 | $50.78 | $50.18 | $50.52 | $49.62 | 132,696 |
| 2022-05-13 | $49.85 | $50.55 | $49.85 | $50.48 | $49.58 | 28,395 |
| 2022-05-12 | $48.95 | $49.43 | $48.77 | $49.19 | $48.32 | 107,404 |
| 2022-05-11 | $49.68 | $50.17 | $49.24 | $49.24 | $48.37 | 76,509 |
| 2022-05-10 | $50.03 | $50.07 | $49.33 | $49.55 | $48.67 | 61,061 |
| 2022-05-09 | $49.76 | $49.78 | $49.15 | $49.24 | $48.37 | 43,529 |
| 2022-05-06 | $50.86 | $50.90 | $50.45 | $50.71 | $49.81 | 87,436 |
| 2022-05-05 | $52.13 | $52.13 | $50.81 | $51.19 | $50.28 | 53,823 |
| 2022-05-04 | $52.03 | $52.93 | $51.56 | $52.87 | $51.93 | 51,985 |
| 2022-05-03 | $51.98 | $52.14 | $51.85 | $52.03 | $51.11 | 86,951 |
| 2022-05-02 | $51.50 | $51.78 | $51.06 | $51.57 | $50.65 | 285,320 |
| 2022-04-29 | $52.49 | $52.82 | $51.67 | $51.71 | $50.79 | 1,348,900 |
| 2022-04-28 | $51.96 | $52.36 | $51.54 | $52.34 | $51.41 | 32,828 |
| 2022-04-27 | $51.58 | $51.95 | $51.32 | $51.66 | $50.74 | 84,507 |
| 2022-04-26 | $52.39 | $52.43 | $51.38 | $51.41 | $50.50 | 403,475 |
| 2022-04-25 | $52.59 | $52.90 | $52.19 | $52.85 | $51.91 | 35,409 |
| 2022-04-22 | $53.86 | $53.86 | $53.10 | $53.10 | $52.16 | 25,893 |
| 2022-04-21 | $55.14 | $55.14 | $53.92 | $54.00 | $53.04 | 88,908 |
| 2022-04-20 | $54.67 | $54.72 | $54.46 | $54.59 | $53.62 | 69,305 |
| 2022-04-19 | $53.70 | $54.18 | $53.70 | $54.16 | $53.20 | 336,006 |
| 2022-04-18 | $54.08 | $54.34 | $53.91 | $54.03 | $53.07 | 53,319 |
| 2022-04-14 | $54.69 | $54.74 | $54.28 | $54.32 | $53.36 | 31,522 |
| 2022-04-13 | $54.06 | $54.60 | $54.01 | $54.55 | $53.58 | 68,211 |
| 2022-04-12 | $54.48 | $54.50 | $53.88 | $53.97 | $53.01 | 187,642 |
| 2022-04-11 | $54.75 | $54.82 | $54.37 | $54.42 | $53.45 | 32,210 |
| 2022-04-08 | $54.74 | $55.16 | $54.70 | $54.96 | $53.98 | 18,687 |
| 2022-04-07 | $54.97 | $55.13 | $54.52 | $54.99 | $54.01 | 35,284 |
| 2022-04-06 | $54.85 | $55.04 | $54.56 | $54.89 | $53.92 | 48,698 |
| 2022-04-05 | $55.94 | $56.07 | $55.38 | $55.53 | $54.54 | 34,478 |
| 2022-04-04 | $55.99 | $56.32 | $55.98 | $56.30 | $55.30 | 93,579 |
| 2022-04-01 | $55.97 | $56.09 | $55.69 | $56.09 | $55.09 | 87,618 |
| 2022-03-31 | $56.16 | $56.30 | $55.55 | $55.55 | $54.56 | 1,848,436 |
| 2022-03-30 | $56.57 | $56.67 | $56.33 | $56.49 | $55.49 | 111,630 |
| 2022-03-29 | $56.79 | $56.96 | $56.35 | $56.75 | $55.74 | 49,964 |
| 2022-03-28 | $55.37 | $55.56 | $55.14 | $55.55 | $54.56 | 244,391 |
| 2022-03-25 | $55.65 | $55.76 | $55.37 | $55.69 | $54.70 | 76,513 |
| 2022-03-24 | $55.41 | $55.67 | $55.27 | $55.64 | $54.65 | 37,370 |
| 2022-03-23 | $55.32 | $55.42 | $55.17 | $55.17 | $54.19 | 183,042 |
| 2022-03-22 | $55.73 | $55.98 | $55.71 | $55.92 | $54.93 | 61,909 |
| 2022-03-21 | $55.78 | $55.86 | $55.33 | $55.55 | $54.37 | 24,622 |
| 2022-03-18 | $54.97 | $55.94 | $54.94 | $55.88 | $54.69 | 27,411 |
| 2022-03-17 | $54.77 | $55.45 | $54.64 | $55.34 | $54.16 | 58,872 |
| 2022-03-16 | $54.17 | $54.95 | $53.74 | $54.88 | $53.71 | 120,129 |
| 2022-03-15 | $52.77 | $53.10 | $52.61 | $53.05 | $51.92 | 32,314 |
| 2022-03-14 | $52.87 | $53.18 | $52.44 | $52.54 | $51.42 | 79,231 |
| 2022-03-11 | $53.09 | $53.09 | $52.04 | $52.05 | $50.94 | 27,773 |
| 2022-03-10 | $52.52 | $52.93 | $52.44 | $52.52 | $51.40 | 59,308 |
| 2022-03-09 | $52.71 | $53.48 | $52.53 | $53.24 | $52.11 | 67,038 |
| 2022-03-08 | $51.18 | $52.04 | $50.52 | $51.21 | $50.12 | 229,936 |
| 2022-03-07 | $51.93 | $52.05 | $50.49 | $50.74 | $49.66 | 89,257 |
| 2022-03-04 | $52.41 | $52.47 | $51.91 | $52.38 | $51.27 | 140,991 |
| 2022-03-03 | $54.74 | $54.74 | $53.75 | $53.92 | $52.77 | 43,370 |
| 2022-03-02 | $54.62 | $55.05 | $54.53 | $54.98 | $53.81 | 143,155 |
| 2022-03-01 | $55.22 | $55.33 | $54.01 | $54.31 | $53.15 | 203,462 |
| 2022-02-28 | $55.36 | $56.01 | $55.18 | $55.45 | $54.27 | 465,452 |
| 2022-02-25 | $55.61 | $56.52 | $55.61 | $56.46 | $55.26 | 98,304 |
| 2022-02-24 | $54.56 | $55.07 | $53.77 | $55.03 | $53.86 | 29,953 |
| 2022-02-23 | $56.93 | $56.95 | $55.84 | $55.92 | $54.73 | 42,701 |
| 2022-02-22 | $56.54 | $56.83 | $56.04 | $56.37 | $55.17 | 65,832 |
| 2022-02-18 | $57.31 | $57.39 | $56.92 | $57.07 | $55.86 | 136,957 |
| 2022-02-17 | $57.81 | $57.82 | $57.33 | $57.35 | $56.13 | 126,397 |
| 2022-02-16 | $57.82 | $58.31 | $57.77 | $58.19 | $56.95 | 135,939 |
| 2022-02-15 | $57.65 | $58.01 | $57.65 | $58.01 | $56.78 | 47,247 |
| 2022-02-14 | $57.08 | $57.16 | $56.61 | $56.96 | $55.75 | 284,959 |
| 2022-02-11 | $58.10 | $58.31 | $57.17 | $57.31 | $56.09 | 184,402 |
| 2022-02-10 | $58.07 | $58.82 | $58.05 | $58.16 | $56.92 | 671,032 |
| 2022-02-09 | $58.78 | $58.93 | $58.74 | $58.89 | $57.64 | 60,474 |
| 2022-02-08 | $57.69 | $58.04 | $57.62 | $57.96 | $56.73 | 77,879 |
| 2022-02-07 | $57.67 | $57.92 | $57.63 | $57.71 | $56.48 | 15,126 |
| 2022-02-04 | $57.33 | $57.79 | $57.22 | $57.57 | $56.35 | 45,686 |
| 2022-02-03 | $57.83 | $57.97 | $57.48 | $57.54 | $56.32 | 67,361 |
| 2022-02-02 | $58.35 | $58.43 | $58.24 | $58.43 | $57.19 | 40,878 |
| 2022-02-01 | $57.76 | $57.93 | $57.48 | $57.93 | $56.70 | 56,823 |
| 2022-01-31 | $56.56 | $57.42 | $56.56 | $57.40 | $56.18 | 52,782 |
| 2022-01-28 | $55.98 | $56.54 | $55.82 | $56.53 | $55.33 | 60,453 |
| 2022-01-27 | $56.75 | $57.02 | $56.29 | $56.38 | $55.18 | 21,386 |
| 2022-01-26 | $57.56 | $57.72 | $56.49 | $56.76 | $55.55 | 32,908 |
| 2022-01-25 | $56.58 | $57.28 | $56.22 | $56.95 | $55.74 | 168,990 |
| 2022-01-24 | $56.73 | $57.22 | $55.90 | $57.21 | $55.99 | 323,682 |
| 2022-01-21 | $58.39 | $58.49 | $57.83 | $57.87 | $56.64 | 56,101 |
| 2022-01-20 | $59.14 | $59.42 | $58.59 | $58.62 | $57.37 | 76,905 |
| 2022-01-19 | $59.21 | $59.32 | $58.89 | $58.91 | $57.66 | 99,138 |
| 2022-01-18 | $59.15 | $59.21 | $58.85 | $58.96 | $57.71 | 44,475 |
| 2022-01-14 | $59.71 | $59.93 | $59.51 | $59.85 | $58.58 | 43,738 |
| 2022-01-13 | $60.60 | $60.60 | $59.94 | $59.94 | $58.66 | 63,892 |
| 2022-01-12 | $60.21 | $60.40 | $60.16 | $60.38 | $59.10 | 41,389 |
| 2022-01-11 | $59.24 | $59.78 | $59.07 | $59.78 | $58.51 | 87,432 |
| 2022-01-10 | $59.07 | $59.18 | $58.65 | $59.18 | $57.92 | 34,872 |
| 2022-01-07 | $59.51 | $59.79 | $59.31 | $59.72 | $58.45 | 101,386 |
| 2022-01-06 | $59.64 | $59.76 | $59.49 | $59.51 | $58.24 | 428,286 |
| 2022-01-05 | $60.61 | $60.66 | $59.90 | $59.90 | $58.63 | 108,601 |
| 2022-01-04 | $60.34 | $60.45 | $60.24 | $60.36 | $59.08 | 131,040 |
| 2022-01-03 | $59.91 | $60.04 | $59.75 | $59.98 | $58.70 | 241,410 |
| 2021-12-31 | $59.72 | $59.93 | $59.58 | $59.62 | $58.35 | 317,506 |
| 2021-12-30 | $59.88 | $59.94 | $59.65 | $59.66 | $58.39 | 230,073 |
| 2021-12-29 | $59.76 | $59.91 | $59.71 | $59.84 | $58.57 | 100,077 |
| 2021-12-28 | $59.85 | $60.00 | $59.82 | $59.84 | $58.57 | 233,939 |
| 2021-12-27 | $59.36 | $59.76 | $59.36 | $59.76 | $58.49 | 255,125 |
| 2021-12-23 | $58.96 | $59.43 | $58.96 | $59.31 | $58.05 | 64,031 |
| 2021-12-22 | $58.34 | $58.98 | $58.32 | $58.96 | $57.71 | 71,978 |
| 2021-12-21 | $58.08 | $58.42 | $58.00 | $58.39 | $57.15 | 64,795 |
| 2021-12-20 | $58.49 | $58.72 | $58.35 | $58.69 | $56.53 | 156,190 |
| 2021-12-17 | $59.19 | $59.31 | $58.83 | $58.85 | $56.69 | 144,598 |
| 2021-12-16 | $59.89 | $59.89 | $59.51 | $59.63 | $57.44 | 38,460 |
| 2021-12-15 | $58.93 | $59.56 | $58.76 | $59.56 | $57.37 | 89,290 |
| 2021-12-14 | $58.83 | $58.98 | $58.58 | $58.77 | $56.61 | 26,129 |
| 2021-12-13 | $59.41 | $59.42 | $59.03 | $59.08 | $56.91 | 30,287 |
| 2021-12-10 | $59.59 | $59.69 | $59.49 | $59.67 | $57.48 | 38,660 |
| 2021-12-09 | $59.63 | $59.63 | $59.48 | $59.54 | $57.35 | 39,088 |
| 2021-12-08 | $59.91 | $60.06 | $59.80 | $59.99 | $57.79 | 194,115 |
| 2021-12-07 | $59.44 | $59.90 | $59.43 | $59.86 | $57.66 | 148,906 |
| 2021-12-06 | $58.52 | $58.74 | $58.44 | $58.68 | $56.53 | 67,009 |
| 2021-12-03 | $58.48 | $58.52 | $57.81 | $58.11 | $55.98 | 38,175 |
| 2021-12-02 | $57.88 | $58.49 | $57.88 | $58.31 | $56.17 | 343,425 |
| 2021-12-01 | $58.65 | $58.85 | $57.56 | $57.57 | $55.46 | 95,937 |
| 2021-11-30 | $58.19 | $58.32 | $57.33 | $57.83 | $55.71 | 1,394,366 |
| 2021-11-29 | $58.48 | $58.49 | $58.09 | $58.35 | $56.21 | 41,279 |
| 2021-11-26 | $58.48 | $58.56 | $57.84 | $58.07 | $55.94 | 161,654 |
| 2021-11-24 | $59.24 | $59.67 | $59.22 | $59.67 | $57.48 | 24,756 |
| 2021-11-23 | $59.99 | $60.18 | $59.80 | $60.07 | $57.86 | 188,438 |
| 2021-11-22 | $60.44 | $60.57 | $60.11 | $60.12 | $57.91 | 484,475 |
| 2021-11-19 | $60.70 | $60.70 | $60.47 | $60.50 | $58.28 | 92,840 |
| 2021-11-18 | $60.93 | $61.02 | $60.73 | $61.00 | $58.76 | 59,310 |
| 2021-11-17 | $60.88 | $60.95 | $60.87 | $60.95 | $58.71 | 22,482 |
| 2021-11-16 | $61.14 | $61.18 | $61.02 | $61.02 | $58.78 | 224,110 |
| 2021-11-15 | $61.43 | $61.43 | $61.15 | $61.15 | $58.90 | 49,825 |
| 2021-11-12 | $61.17 | $61.30 | $61.10 | $61.27 | $59.02 | 10,327 |
| 2021-11-11 | $60.99 | $61.06 | $60.92 | $60.95 | $58.71 | 27,075 |
| 2021-11-10 | $61.20 | $61.27 | $60.70 | $60.70 | $58.47 | 64,635 |
| 2021-11-09 | $61.65 | $61.66 | $61.34 | $61.44 | $59.18 | 34,208 |
| 2021-11-08 | $61.67 | $61.74 | $61.58 | $61.62 | $59.36 | 49,047 |
| 2021-11-05 | $61.53 | $61.62 | $61.40 | $61.61 | $59.35 | 81,568 |
| 2021-11-04 | $61.37 | $61.46 | $61.29 | $61.46 | $59.20 | 63,961 |
| 2021-11-03 | $61.08 | $61.55 | $60.99 | $61.55 | $59.29 | 38,994 |
| 2021-11-02 | $61.03 | $61.09 | $60.99 | $61.03 | $58.79 | 287,425 |
| 2021-11-01 | $60.96 | $61.20 | $60.89 | $61.17 | $58.92 | 1,398,048 |
| 2021-10-29 | $60.46 | $60.67 | $60.44 | $60.64 | $58.41 | 330,438 |
| 2021-10-28 | $60.67 | $61.02 | $60.67 | $60.98 | $58.74 | 21,390 |
| 2021-10-27 | $60.66 | $60.72 | $60.41 | $60.41 | $58.19 | 18,712 |
| 2021-10-26 | $60.89 | $60.89 | $60.64 | $60.67 | $58.44 | 51,029 |
| 2021-10-25 | $60.45 | $60.59 | $60.30 | $60.51 | $58.29 | 37,786 |
| 2021-10-22 | $60.51 | $60.71 | $60.43 | $60.61 | $58.38 | 32,048 |
| 2021-10-21 | $60.19 | $60.36 | $60.17 | $60.26 | $58.05 | 93,170 |
| 2021-10-20 | $60.45 | $60.62 | $60.41 | $60.59 | $58.36 | 30,269 |
| 2021-10-19 | $60.30 | $60.44 | $60.26 | $60.39 | $58.17 | 294,053 |
| 2021-10-18 | $59.84 | $60.09 | $59.81 | $60.01 | $57.81 | 386,797 |
| 2021-10-15 | $60.14 | $60.33 | $60.14 | $60.32 | $58.10 | 28,011 |
| 2021-10-14 | $59.82 | $59.87 | $59.70 | $59.87 | $57.67 | 28,821 |
| 2021-10-13 | $59.00 | $59.25 | $58.90 | $59.24 | $57.06 | 29,579 |
| 2021-10-12 | $58.74 | $58.79 | $58.69 | $58.69 | $56.53 | 53,683 |
| 2021-10-11 | $58.97 | $59.08 | $58.66 | $58.66 | $56.51 | 16,524 |
| 2021-10-08 | $58.97 | $58.97 | $58.74 | $58.83 | $56.67 | 18,907 |
| 2021-10-07 | $58.71 | $59.04 | $58.71 | $58.85 | $56.69 | 33,167 |
| 2021-10-06 | $57.86 | $58.44 | $57.72 | $58.44 | $56.29 | 85,741 |
| 2021-10-05 | $58.55 | $58.96 | $58.50 | $58.81 | $56.65 | 22,519 |
| 2021-10-04 | $58.52 | $58.52 | $58.20 | $58.45 | $56.30 | 51,350 |
| 2021-10-01 | $58.90 | $59.11 | $58.57 | $59.00 | $56.83 | 191,145 |
| 2021-09-30 | $59.18 | $59.18 | $58.77 | $58.85 | $56.69 | 250,006 |
| 2021-09-29 | $59.42 | $59.42 | $59.07 | $59.09 | $56.92 | 22,132 |
| 2021-09-28 | $59.63 | $59.64 | $59.03 | $59.18 | $57.01 | 24,746 |
| 2021-09-27 | $60.43 | $60.59 | $60.41 | $60.53 | $58.31 | 42,812 |
| 2021-09-24 | $60.51 | $60.62 | $60.51 | $60.57 | $58.35 | 13,846 |
| 2021-09-23 | $60.96 | $61.24 | $60.96 | $61.12 | $58.88 | 50,510 |
| 2021-09-22 | $60.45 | $60.89 | $60.44 | $60.45 | $58.23 | 67,951 |
| 2021-09-21 | $60.36 | $60.47 | $60.10 | $60.19 | $57.98 | 22,107 |
| 2021-09-20 | $59.73 | $59.96 | $59.50 | $59.89 | $57.38 | 41,871 |
| 2021-09-17 | $61.54 | $61.55 | $60.98 | $61.07 | $58.51 | 83,443 |
| 2021-09-16 | $61.74 | $61.88 | $61.56 | $61.88 | $59.29 | 32,390 |
| 2021-09-15 | $61.77 | $61.97 | $61.68 | $61.97 | $59.37 | 27,647 |
| 2021-09-14 | $62.26 | $62.26 | $61.80 | $61.80 | $59.21 | 33,258 |
| 2021-09-13 | $62.16 | $62.16 | $61.84 | $62.08 | $59.48 | 125,940 |
| 2021-09-10 | $62.14 | $62.14 | $61.54 | $61.54 | $58.96 | 55,330 |
| 2021-09-09 | $61.74 | $61.95 | $61.64 | $61.70 | $59.11 | 31,998 |
| 2021-09-08 | $61.99 | $62.04 | $61.72 | $61.75 | $59.16 | 24,374 |
| 2021-09-07 | $62.28 | $62.33 | $62.22 | $62.22 | $59.61 | 19,249 |
| 2021-09-03 | $62.00 | $62.27 | $61.98 | $62.22 | $59.61 | 37,390 |
| 2021-09-02 | $61.91 | $61.95 | $61.84 | $61.90 | $59.30 | 90,456 |
| 2021-09-01 | $61.59 | $61.81 | $61.55 | $61.63 | $59.04 | 125,750 |
| 2021-08-31 | $61.21 | $61.21 | $60.97 | $61.01 | $58.45 | 182,354 |
| 2021-08-30 | $61.08 | $61.14 | $61.04 | $61.09 | $58.53 | 17,677 |
| 2021-08-27 | $60.55 | $61.12 | $60.53 | $61.08 | $58.52 | 41,085 |
| 2021-08-26 | $60.66 | $60.71 | $60.50 | $60.53 | $57.99 | 17,192 |
| 2021-08-25 | $60.76 | $60.89 | $60.66 | $60.86 | $58.31 | 22,903 |
| 2021-08-24 | $60.64 | $60.90 | $60.63 | $60.81 | $58.26 | 51,153 |
| 2021-08-23 | $60.43 | $60.73 | $60.42 | $60.68 | $58.14 | 40,677 |
| 2021-08-20 | $59.71 | $60.10 | $59.67 | $60.10 | $57.58 | 28,419 |
| 2021-08-19 | $59.71 | $60.00 | $59.67 | $59.88 | $57.37 | 24,360 |
| 2021-08-18 | $60.71 | $60.86 | $60.51 | $60.52 | $57.98 | 25,538 |
| 2021-08-17 | $60.74 | $60.82 | $60.54 | $60.73 | $58.18 | 24,028 |
| 2021-08-16 | $61.15 | $61.29 | $60.98 | $61.29 | $58.72 | 33,111 |
| 2021-08-13 | $61.48 | $61.65 | $61.45 | $61.65 | $59.07 | 10,790 |
| 2021-08-12 | $61.20 | $61.30 | $61.11 | $61.26 | $58.69 | 14,385 |
| 2021-08-11 | $61.30 | $61.33 | $61.13 | $61.33 | $58.76 | 490,917 |
| 2021-08-10 | $60.75 | $60.87 | $60.73 | $60.86 | $58.31 | 20,893 |
| 2021-08-09 | $60.79 | $60.81 | $60.67 | $60.74 | $58.19 | 95,321 |
| 2021-08-06 | $60.85 | $60.90 | $60.70 | $60.74 | $58.19 | 23,528 |
| 2021-08-05 | $61.01 | $61.06 | $60.96 | $61.00 | $58.44 | 80,640 |
| 2021-08-04 | $60.96 | $61.04 | $60.72 | $60.73 | $58.18 | 40,782 |
| 2021-08-03 | $60.79 | $60.90 | $60.56 | $60.89 | $58.34 | 98,528 |
| 2021-08-02 | $60.66 | $60.75 | $60.40 | $60.46 | $57.93 | 47,132 |
| 2021-07-30 | $60.30 | $60.48 | $60.08 | $60.15 | $57.63 | 110,254 |
| 2021-07-29 | $60.69 | $60.72 | $60.51 | $60.51 | $57.97 | 1,188,188 |
| 2021-07-28 | $59.94 | $60.24 | $59.88 | $60.21 | $57.68 | 25,904 |
| 2021-07-27 | $59.86 | $59.94 | $59.65 | $59.94 | $57.43 | 193,737 |
| 2021-07-26 | $59.92 | $60.17 | $59.92 | $60.14 | $57.62 | 1,360,835 |
| 2021-07-23 | $60.05 | $60.17 | $59.96 | $60.06 | $57.54 | 11,495 |
| 2021-07-22 | $59.81 | $59.84 | $59.52 | $59.62 | $57.12 | 13,723 |
| 2021-07-21 | $59.10 | $59.62 | $59.08 | $59.60 | $57.10 | 28,290 |
| 2021-07-20 | $58.13 | $58.77 | $58.08 | $58.71 | $56.25 | 416,697 |
| 2021-07-19 | $58.42 | $58.43 | $57.99 | $58.15 | $55.71 | 35,660 |
| 2021-07-16 | $59.77 | $59.77 | $59.34 | $59.34 | $56.85 | 24,874 |
| 2021-07-15 | $59.80 | $59.91 | $59.58 | $59.79 | $57.28 | 22,975 |
| 2021-07-14 | $60.49 | $60.49 | $60.31 | $60.37 | $57.84 | 24,593 |
| 2021-07-13 | $60.34 | $60.39 | $60.14 | $60.16 | $57.64 | 34,337 |
| 2021-07-12 | $60.31 | $60.55 | $60.28 | $60.55 | $58.01 | 19,053 |
| 2021-07-09 | $59.94 | $60.31 | $59.89 | $60.27 | $57.74 | 15,453 |
| 2021-07-08 | $59.07 | $59.33 | $58.99 | $59.27 | $56.79 | 22,610 |
| 2021-07-07 | $59.95 | $60.11 | $59.95 | $60.02 | $57.50 | 21,925 |
| 2021-07-06 | $60.16 | $60.16 | $59.54 | $59.75 | $57.24 | 30,487 |
| 2021-07-02 | $59.91 | $60.13 | $59.85 | $60.13 | $57.60 | 43,962 |
| 2021-07-01 | $59.79 | $59.93 | $59.69 | $59.92 | $57.41 | 45,454 |
| 2021-06-30 | $59.68 | $59.85 | $59.52 | $59.77 | $57.26 | 775,548 |
| 2021-06-29 | $60.35 | $60.36 | $60.18 | $60.24 | $57.71 | 19,009 |
| 2021-06-28 | $60.43 | $60.43 | $60.17 | $60.22 | $57.70 | 86,261 |
| 2021-06-25 | $60.61 | $60.63 | $60.47 | $60.61 | $58.06 | 126,064 |
| 2021-06-24 | $60.33 | $60.44 | $60.32 | $60.44 | $57.91 | 23,824 |
| 2021-06-23 | $60.21 | $60.23 | $59.83 | $59.88 | $57.37 | 239,586 |
| 2021-06-22 | $60.10 | $60.40 | $60.03 | $60.31 | $57.78 | 18,511 |
| 2021-06-21 | $60.37 | $60.90 | $60.35 | $60.89 | $57.72 | 11,524 |
| 2021-06-18 | $60.30 | $60.32 | $60.06 | $60.15 | $57.02 | 19,681 |
| 2021-06-17 | $61.44 | $61.72 | $61.10 | $61.39 | $58.20 | 21,220 |
| 2021-06-16 | $62.27 | $62.29 | $61.69 | $61.82 | $58.60 | 36,185 |
| 2021-06-15 | $62.22 | $62.22 | $62.08 | $62.20 | $58.96 | 228,275 |
| 2021-06-14 | $62.00 | $62.11 | $61.94 | $62.10 | $58.87 | 148,741 |
| 2021-06-11 | $61.98 | $62.03 | $61.84 | $62.03 | $58.80 | 20,077 |
| 2021-06-10 | $61.85 | $62.00 | $61.82 | $61.90 | $58.68 | 21,437 |
| 2021-06-09 | $61.90 | $61.90 | $61.70 | $61.73 | $58.52 | 17,368 |
| 2021-06-08 | $62.07 | $62.08 | $61.90 | $61.91 | $58.69 | 22,214 |
| 2021-06-07 | $61.93 | $62.01 | $61.85 | $62.01 | $58.78 | 601,152 |
| 2021-06-04 | $61.61 | $61.78 | $61.58 | $61.75 | $58.53 | 19,205 |
| 2021-06-03 | $61.20 | $61.21 | $61.03 | $61.20 | $58.02 | 33,077 |
| 2021-06-02 | $61.45 | $61.59 | $61.39 | $61.51 | $58.31 | 62,198 |
| 2021-06-01 | $61.59 | $61.61 | $61.23 | $61.24 | $58.05 | 27,472 |
| 2021-05-28 | $61.18 | $61.35 | $61.10 | $61.10 | $57.92 | 1,203,407 |
| 2021-05-27 | $60.94 | $61.07 | $60.88 | $61.01 | $57.83 | 49,585 |
| 2021-05-26 | $60.81 | $60.94 | $60.77 | $60.81 | $57.65 | 17,111 |
| 2021-05-25 | $61.06 | $61.07 | $60.86 | $60.86 | $57.70 | 27,939 |
| 2021-05-24 | $60.70 | $60.96 | $60.67 | $60.88 | $57.71 | 29,844 |
| 2021-05-21 | $60.64 | $60.66 | $60.39 | $60.54 | $57.39 | 21,958 |
| 2021-05-20 | $60.07 | $60.48 | $60.06 | $60.43 | $57.29 | 11,271 |
| 2021-05-19 | $59.45 | $59.80 | $59.18 | $59.62 | $56.52 | 21,684 |
| 2021-05-18 | $60.53 | $60.55 | $60.22 | $60.22 | $57.09 | 24,600 |
| 2021-05-17 | $59.83 | $60.02 | $59.78 | $60.02 | $56.90 | 13,429 |
| 2021-05-14 | $59.74 | $60.20 | $59.74 | $60.20 | $57.07 | 51,623 |
| 2021-05-13 | $58.77 | $59.23 | $58.75 | $59.18 | $56.10 | 109,295 |
| 2021-05-12 | $59.27 | $59.52 | $58.60 | $58.70 | $55.65 | 62,485 |
| 2021-05-11 | $59.38 | $59.77 | $59.32 | $59.71 | $56.60 | 29,072 |
| 2021-05-10 | $61.04 | $61.04 | $60.50 | $60.50 | $57.35 | 71,661 |
| 2021-05-07 | $60.28 | $60.83 | $60.23 | $60.80 | $57.64 | 27,885 |
| 2021-05-06 | $59.73 | $60.09 | $59.58 | $60.09 | $56.96 | 27,022 |
| 2021-05-05 | $59.50 | $59.74 | $59.44 | $59.66 | $56.55 | 220,600 |
| 2021-05-04 | $59.04 | $59.19 | $58.55 | $58.84 | $55.78 | 59,039 |
| 2021-05-03 | $59.58 | $59.75 | $59.46 | $59.69 | $56.58 | 16,102 |
| 2021-04-30 | $59.47 | $59.53 | $58.85 | $59.05 | $55.98 | 209,285 |
| 2021-04-29 | $59.97 | $59.97 | $59.48 | $59.81 | $56.70 | 630,108 |
| 2021-04-28 | $59.58 | $59.86 | $59.57 | $59.74 | $56.63 | 211,963 |
| 2021-04-27 | $59.53 | $59.65 | $59.49 | $59.65 | $56.54 | 64,102 |
| 2021-04-26 | $59.77 | $59.86 | $59.75 | $59.81 | $56.69 | 16,537 |
| 2021-04-23 | $59.42 | $59.85 | $59.38 | $59.77 | $56.66 | 13,933 |
| 2021-04-22 | $59.54 | $59.54 | $59.08 | $59.21 | $56.13 | 201,123 |
| 2021-04-21 | $58.64 | $59.34 | $58.64 | $59.34 | $56.25 | 22,867 |
| 2021-04-20 | $59.16 | $59.20 | $58.67 | $58.81 | $55.74 | 75,235 |
| 2021-04-19 | $60.00 | $60.06 | $59.73 | $59.86 | $56.74 | 195,519 |
| 2021-04-16 | $59.72 | $59.97 | $59.70 | $59.97 | $56.85 | 15,139 |
| 2021-04-15 | $59.45 | $59.54 | $59.42 | $59.48 | $56.39 | 20,854 |
| 2021-04-14 | $59.00 | $59.21 | $59.00 | $59.05 | $55.98 | 151,930 |
| 2021-04-13 | $58.74 | $59.00 | $58.74 | $58.99 | $55.92 | 27,168 |
| 2021-04-12 | $58.74 | $58.77 | $58.61 | $58.70 | $55.65 | 468,278 |
| 2021-04-09 | $58.79 | $59.01 | $58.79 | $59.01 | $55.94 | 19,487 |
| 2021-04-08 | $58.77 | $58.85 | $58.73 | $58.81 | $55.75 | 12,668 |
| 2021-04-07 | $58.40 | $58.58 | $58.36 | $58.50 | $55.46 | 50,006 |
| 2021-04-06 | $58.29 | $58.45 | $58.28 | $58.37 | $55.33 | 47,235 |
| 2021-04-05 | $58.68 | $59.02 | $58.54 | $59.02 | $55.95 | 35,400 |
| 2021-04-01 | $57.69 | $58.20 | $57.68 | $58.20 | $55.17 | 15,018 |
| 2021-03-31 | $57.42 | $57.68 | $57.41 | $57.41 | $54.42 | 327,528 |
| 2021-03-30 | $57.41 | $57.70 | $57.41 | $57.65 | $54.64 | 36,226 |
| 2021-03-29 | $57.65 | $57.83 | $57.54 | $57.74 | $54.74 | 131,672 |
| 2021-03-26 | $57.45 | $57.94 | $57.45 | $57.94 | $54.92 | 34,841 |
| 2021-03-25 | $56.80 | $57.22 | $56.73 | $57.22 | $54.25 | 59,255 |
| 2021-03-24 | $56.90 | $57.19 | $56.84 | $56.85 | $53.89 | 148,019 |
| 2021-03-23 | $57.50 | $57.58 | $57.06 | $57.14 | $54.17 | 164,356 |
| 2021-03-22 | $57.96 | $58.27 | $57.96 | $58.09 | $54.87 | 74,007 |
| 2021-03-19 | $57.95 | $58.12 | $57.68 | $58.07 | $54.85 | 131,749 |
| 2021-03-18 | $58.17 | $58.54 | $57.97 | $58.01 | $54.79 | 13,408 |
| 2021-03-17 | $57.92 | $58.43 | $57.91 | $58.43 | $55.19 | 22,092 |
| 2021-03-16 | $58.15 | $58.16 | $58.03 | $58.07 | $54.85 | 49,049 |
| 2021-03-15 | $57.88 | $58.00 | $57.65 | $58.00 | $54.79 | 576,888 |
| 2021-03-12 | $57.46 | $57.98 | $57.46 | $57.98 | $54.77 | 165,064 |
| 2021-03-11 | $57.69 | $57.89 | $57.58 | $57.79 | $54.58 | 24,551 |
| 2021-03-10 | $57.51 | $57.56 | $57.32 | $57.54 | $54.35 | 64,717 |
| 2021-03-09 | $57.12 | $57.38 | $57.11 | $57.25 | $54.08 | 763,199 |
| 2021-03-08 | $56.44 | $56.89 | $56.36 | $56.51 | $53.38 | 508,357 |
| 2021-03-05 | $56.67 | $56.83 | $55.97 | $56.75 | $53.61 | 4,600,969 |
| 2021-03-04 | $56.87 | $56.96 | $56.04 | $56.30 | $53.18 | 183,338 |
| 2021-03-03 | $57.02 | $57.18 | $56.85 | $56.85 | $53.70 | 143,173 |
| 2021-03-02 | $57.18 | $57.34 | $57.01 | $57.16 | $53.99 | 61,944 |
| 2021-03-01 | $56.85 | $57.22 | $56.85 | $57.21 | $54.04 | 442,307 |
| 2021-02-26 | $56.79 | $56.79 | $56.18 | $56.27 | $53.15 | 1,204,224 |
| 2021-02-25 | $58.08 | $58.17 | $56.88 | $57.10 | $53.94 | 40,724 |
| 2021-02-24 | $57.44 | $58.02 | $57.36 | $58.01 | $54.80 | 21,105 |
| 2021-02-23 | $57.66 | $57.92 | $57.25 | $57.80 | $54.60 | 22,101 |
| 2021-02-22 | $57.69 | $58.08 | $57.69 | $57.76 | $54.56 | 23,455 |
| 2021-02-19 | $57.95 | $58.11 | $57.83 | $57.89 | $54.68 | 51,162 |
| 2021-02-18 | $57.58 | $57.73 | $57.36 | $57.67 | $54.47 | 49,441 |
| 2021-02-17 | $57.97 | $58.07 | $57.83 | $58.03 | $54.81 | 177,826 |
| 2021-02-16 | $58.38 | $58.47 | $58.25 | $58.35 | $55.12 | 507,085 |
| 2021-02-12 | $57.42 | $57.91 | $57.38 | $57.90 | $54.69 | 41,430 |
| 2021-02-11 | $57.52 | $57.54 | $57.28 | $57.54 | $54.35 | 31,686 |
| 2021-02-10 | $57.53 | $57.58 | $57.00 | $57.16 | $53.99 | 87,113 |
| 2021-02-09 | $57.12 | $57.35 | $57.05 | $57.27 | $54.10 | 45,582 |
| 2021-02-08 | $57.06 | $57.14 | $56.92 | $57.04 | $53.88 | 163,078 |
| 2021-02-05 | $56.55 | $56.59 | $56.46 | $56.59 | $53.46 | 65,561 |
| 2021-02-04 | $55.99 | $56.21 | $55.95 | $56.21 | $53.10 | 16,758 |
| 2021-02-03 | $56.06 | $56.19 | $55.99 | $56.19 | $53.08 | 45,804 |
| 2021-02-02 | $55.80 | $56.01 | $55.66 | $56.00 | $52.90 | 34,358 |
| 2021-02-01 | $55.44 | $55.48 | $55.22 | $55.48 | $52.41 | 29,086 |
| 2021-01-29 | $55.33 | $55.34 | $54.60 | $54.82 | $51.78 | 655,613 |
| 2021-01-28 | $55.77 | $56.27 | $55.72 | $55.99 | $52.89 | 41,324 |
| 2021-01-27 | $55.86 | $56.10 | $55.42 | $55.57 | $52.49 | 39,145 |
| 2021-01-26 | $56.93 | $56.93 | $56.84 | $56.88 | $53.73 | 17,639 |
| 2021-01-25 | $56.48 | $56.78 | $56.22 | $56.78 | $53.63 | 23,423 |
| 2021-01-22 | $56.67 | $56.95 | $56.65 | $56.93 | $53.78 | 14,742 |
| 2021-01-21 | $57.18 | $57.21 | $56.81 | $57.16 | $53.99 | 806,141 |
| 2021-01-20 | $56.79 | $57.07 | $56.72 | $57.07 | $53.91 | 112,390 |
| 2021-01-19 | $56.77 | $56.78 | $56.49 | $56.72 | $53.58 | 57,668 |
| 2021-01-15 | $56.50 | $56.55 | $56.04 | $56.32 | $53.20 | 18,177 |
| 2021-01-14 | $56.97 | $57.31 | $56.97 | $57.15 | $53.99 | 21,291 |
| 2021-01-13 | $56.77 | $56.89 | $56.73 | $56.76 | $53.61 | 207,863 |
| 2021-01-12 | $56.62 | $56.84 | $56.53 | $56.83 | $53.68 | 469,322 |
| 2021-01-11 | $56.36 | $56.68 | $56.36 | $56.59 | $53.45 | 19,104 |
| 2021-01-08 | $57.25 | $57.37 | $56.86 | $57.32 | $54.14 | 24,160 |
| 2021-01-07 | $56.79 | $56.89 | $56.76 | $56.87 | $53.72 | 54,670 |
| 2021-01-06 | $56.33 | $57.08 | $56.33 | $56.85 | $53.70 | 18,467 |
| 2021-01-05 | $55.81 | $56.26 | $55.81 | $56.14 | $53.03 | 35,022 |
| 2021-01-04 | $56.44 | $56.44 | $55.52 | $55.53 | $52.45 | 73,146 |
| 2020-12-31 | $55.78 | $55.78 | $55.23 | $55.29 | $52.23 | 1,608,084 |
| 2020-12-30 | $56.01 | $56.14 | $55.81 | $55.81 | $52.72 | 21,125 |
| 2020-12-29 | $55.98 | $56.05 | $55.68 | $55.72 | $52.62 | 42,371 |
| 2020-12-28 | $55.54 | $55.54 | $55.31 | $55.31 | $52.23 | 14,491 |
| 2020-12-24 | $54.92 | $54.93 | $54.79 | $54.92 | $51.86 | 12,467 |
| 2020-12-23 | $54.77 | $54.95 | $54.77 | $54.91 | $51.85 | 15,781 |
| 2020-12-22 | $54.34 | $54.34 | $54.18 | $54.30 | $51.27 | 263,125 |
| 2020-12-21 | $54.04 | $54.70 | $54.04 | $54.66 | $51.38 | 19,983 |
| 2020-12-18 | $55.65 | $55.65 | $55.32 | $55.41 | $52.09 | 21,650 |
| 2020-12-17 | $55.78 | $55.78 | $55.64 | $55.64 | $52.30 | 582,334 |
| 2020-12-16 | $55.22 | $55.30 | $54.98 | $55.24 | $51.93 | 121,853 |
| 2020-12-15 | $54.73 | $55.07 | $54.71 | $55.07 | $51.77 | 1,510,475 |
| 2020-12-14 | $54.89 | $54.90 | $54.49 | $54.51 | $51.24 | 11,003 |
| 2020-12-11 | $54.35 | $54.40 | $54.18 | $54.40 | $51.14 | 10,919 |
| 2020-12-10 | $54.33 | $54.70 | $54.33 | $54.66 | $51.38 | 9,750 |
| 2020-12-09 | $54.85 | $54.85 | $54.32 | $54.61 | $51.33 | 3,281,558 |
| 2020-12-08 | $54.21 | $54.49 | $54.20 | $54.49 | $51.22 | 19,655 |
| 2020-12-07 | $54.41 | $54.42 | $54.29 | $54.34 | $51.08 | 11,387 |
| 2020-12-04 | $54.67 | $54.82 | $54.67 | $54.69 | $51.41 | 26,313 |
| 2020-12-03 | $54.45 | $54.45 | $54.32 | $54.32 | $51.06 | 8,041 |
| 2020-12-02 | $53.96 | $54.27 | $53.92 | $54.20 | $50.95 | 33,589 |
| 2020-12-01 | $53.89 | $54.22 | $53.89 | $54.19 | $50.94 | 12,364 |
| 2020-11-30 | $54.03 | $54.03 | $52.97 | $52.97 | $49.79 | 21,582 |
| 2020-11-27 | $53.97 | $54.20 | $53.97 | $54.20 | $50.95 | 10,602 |
| 2020-11-25 | $53.56 | $53.89 | $53.56 | $53.80 | $50.57 | 9,631 |
| 2020-11-24 | $53.57 | $53.92 | $53.50 | $53.92 | $50.69 | 18,339 |
| 2020-11-23 | $53.37 | $53.38 | $52.98 | $53.01 | $49.83 | 8,352 |
| 2020-11-20 | $53.03 | $53.12 | $53.00 | $53.09 | $49.90 | 7,303 |
| 2020-11-19 | $52.49 | $52.88 | $52.49 | $52.88 | $49.71 | 8,992 |
| 2020-11-18 | $53.00 | $53.07 | $52.62 | $52.62 | $49.47 | 29,513 |
| 2020-11-17 | $52.79 | $53.04 | $52.62 | $52.85 | $49.68 | 20,482 |
| 2020-11-16 | $52.94 | $52.94 | $52.56 | $52.78 | $49.61 | 11,436 |
| 2020-11-13 | $51.93 | $52.24 | $51.93 | $52.24 | $49.11 | 9,871 |
| 2020-11-12 | $51.95 | $52.03 | $51.41 | $51.55 | $48.46 | 61,401 |
| 2020-11-11 | $52.34 | $52.40 | $52.17 | $52.33 | $49.19 | 16,079 |
| 2020-11-10 | $51.85 | $52.11 | $51.85 | $51.90 | $48.79 | 16,135 |
| 2020-11-09 | $52.50 | $52.50 | $51.49 | $51.49 | $48.40 | 16,556 |
| 2020-11-06 | $50.12 | $50.14 | $49.97 | $50.00 | $47.00 | 24,219 |
| 2020-11-05 | $49.82 | $49.93 | $49.77 | $49.81 | $46.82 | 9,088 |
| 2020-11-04 | $48.44 | $48.96 | $48.22 | $48.70 | $45.78 | 8,713 |
| 2020-11-03 | $47.96 | $48.35 | $47.89 | $48.31 | $45.41 | 27,088 |
| 2020-11-02 | $46.99 | $47.00 | $46.69 | $46.98 | $44.16 | 118,902 |
| 2020-10-30 | $46.44 | $46.44 | $46.14 | $46.29 | $43.52 | 206,365 |
| 2020-10-29 | $46.48 | $46.74 | $46.37 | $46.65 | $43.86 | 12,148 |
| 2020-10-28 | $46.78 | $46.88 | $46.43 | $46.43 | $43.65 | 11,834 |
| 2020-10-27 | $48.15 | $48.15 | $47.80 | $47.80 | $44.93 | 11,676 |
| 2020-10-26 | $48.47 | $48.47 | $48.00 | $48.20 | $45.31 | 8,502 |
| 2020-10-23 | $49.11 | $49.11 | $48.89 | $49.07 | $46.13 | 6,692 |
| 2020-10-22 | $48.70 | $48.80 | $48.70 | $48.79 | $45.86 | 7,316 |
| 2020-10-21 | $48.85 | $49.01 | $48.77 | $48.77 | $45.84 | 12,232 |
| 2020-10-20 | $49.09 | $49.21 | $48.97 | $48.97 | $46.03 | 14,200 |
| 2020-10-19 | $49.18 | $49.19 | $48.64 | $48.67 | $45.75 | 9,248 |
| 2020-10-16 | $48.85 | $49.00 | $48.85 | $48.91 | $45.97 | 17,294 |
| 2020-10-15 | $48.35 | $48.66 | $48.35 | $48.66 | $45.74 | 12,696 |
| 2020-10-14 | $49.55 | $49.56 | $49.27 | $49.33 | $46.37 | 16,456 |
| 2020-10-13 | $49.46 | $49.51 | $49.29 | $49.41 | $46.45 | 13,027 |
| 2020-10-12 | $49.80 | $49.97 | $49.78 | $49.90 | $46.90 | 11,567 |
| 2020-10-09 | $49.57 | $49.69 | $49.53 | $49.61 | $46.63 | 7,528 |
| 2020-10-08 | $49.26 | $49.36 | $49.22 | $49.36 | $46.40 | 10,303 |
| 2020-10-07 | $48.98 | $49.04 | $48.90 | $49.04 | $46.10 | 10,907 |
| 2020-10-06 | $49.18 | $49.18 | $48.56 | $48.65 | $45.73 | 134,810 |
| 2020-10-05 | $48.79 | $49.12 | $48.79 | $49.12 | $46.17 | 28,407 |
| 2020-10-02 | $47.88 | $48.43 | $47.79 | $48.43 | $45.53 | 31,849 |
| 2020-10-01 | $48.44 | $48.48 | $48.23 | $48.48 | $45.57 | 10,056 |
| 2020-09-30 | $48.27 | $48.45 | $48.18 | $48.22 | $45.33 | 79,568 |
| 2020-09-29 | $48.50 | $48.58 | $48.30 | $48.45 | $45.54 | 20,805 |
| 2020-09-28 | $48.42 | $48.47 | $48.33 | $48.45 | $45.54 | 14,909 |
| 2020-09-25 | $47.24 | $47.78 | $47.19 | $47.78 | $44.91 | 7,350 |
| 2020-09-24 | $47.56 | $47.89 | $47.46 | $47.61 | $44.75 | 10,096 |
| 2020-09-23 | $48.32 | $48.34 | $47.62 | $47.65 | $44.79 | 13,064 |
| 2020-09-22 | $48.04 | $48.07 | $47.66 | $48.07 | $45.19 | 32,905 |
| 2020-09-21 | $48.25 | $48.32 | $47.75 | $48.31 | $45.18 | 8,720 |
| 2020-09-18 | $49.80 | $49.80 | $49.41 | $49.58 | $46.37 | 19,709 |
| 2020-09-17 | $49.56 | $49.91 | $49.49 | $49.91 | $46.68 | 9,591 |
| 2020-09-16 | $50.01 | $50.12 | $49.84 | $49.86 | $46.63 | 10,927 |
| 2020-09-15 | $50.06 | $50.06 | $49.86 | $49.88 | $46.65 | 13,834 |
| 2020-09-14 | $49.72 | $49.72 | $49.47 | $49.56 | $46.35 | 29,782 |
| 2020-09-11 | $49.38 | $49.43 | $49.09 | $49.32 | $46.13 | 24,673 |
| 2020-09-10 | $49.58 | $49.63 | $48.76 | $48.76 | $45.60 | 10,701 |
| 2020-09-09 | $49.22 | $49.44 | $49.13 | $49.33 | $46.14 | 12,479 |
| 2020-09-08 | $48.40 | $48.82 | $48.24 | $48.44 | $45.31 | 13,921 |
| 2020-09-04 | $49.14 | $49.20 | $48.21 | $49.05 | $45.88 | 15,756 |
| 2020-09-03 | $49.90 | $49.90 | $48.73 | $48.92 | $45.75 | 14,701 |
| 2020-09-02 | $49.76 | $50.08 | $49.61 | $50.08 | $46.84 | 25,697 |
| 2020-09-01 | $49.37 | $49.39 | $49.19 | $49.39 | $46.19 | 29,479 |
| 2020-08-31 | $49.57 | $49.57 | $49.26 | $49.26 | $46.07 | 13,505 |
| 2020-08-28 | $49.67 | $49.67 | $49.49 | $49.64 | $46.43 | 12,167 |
| 2020-08-27 | $49.90 | $49.90 | $49.30 | $49.38 | $46.18 | 38,249 |
| 2020-08-26 | $49.51 | $49.91 | $49.51 | $49.86 | $46.63 | 764,190 |
| 2020-08-25 | $49.80 | $49.80 | $49.24 | $49.54 | $46.33 | 16,138 |
| 2020-08-24 | $49.62 | $49.62 | $49.29 | $49.46 | $46.26 | 37,983 |
| 2020-08-21 | $48.60 | $48.90 | $48.51 | $48.90 | $45.74 | 9,590 |
| 2020-08-20 | $48.85 | $49.18 | $48.84 | $49.18 | $46.00 | 16,604 |
| 2020-08-19 | $49.75 | $49.75 | $49.30 | $49.30 | $46.11 | 44,062 |
| 2020-08-18 | $49.65 | $49.65 | $49.39 | $49.52 | $46.31 | 20,430 |
| 2020-08-17 | $49.41 | $49.50 | $49.41 | $49.44 | $46.24 | 11,526 |
| 2020-08-14 | $49.12 | $49.25 | $49.04 | $49.16 | $45.98 | 21,857 |
| 2020-08-13 | $49.63 | $49.64 | $49.36 | $49.44 | $46.24 | 13,569 |
| 2020-08-12 | $49.55 | $49.81 | $49.51 | $49.72 | $46.50 | 99,715 |
| 2020-08-11 | $49.24 | $49.24 | $48.52 | $48.62 | $45.47 | 13,284 |
| 2020-08-10 | $48.29 | $48.33 | $48.19 | $48.32 | $45.19 | 9,656 |
| 2020-08-07 | $47.98 | $48.24 | $47.95 | $48.24 | $45.12 | 10,445 |
| 2020-08-06 | $48.20 | $48.47 | $48.20 | $48.39 | $45.26 | 16,503 |
| 2020-08-05 | $48.58 | $48.67 | $48.31 | $48.36 | $45.23 | 150,984 |
| 2020-08-04 | $47.74 | $48.15 | $47.68 | $48.15 | $45.03 | 130,741 |
| 2020-08-03 | $47.50 | $47.86 | $47.44 | $47.82 | $44.73 | 286,609 |
| 2020-07-31 | $47.76 | $47.78 | $46.66 | $46.98 | $43.94 | 198,558 |
| 2020-07-30 | $47.64 | $48.11 | $47.64 | $48.11 | $45.00 | 157,926 |
| 2020-07-29 | $48.52 | $48.81 | $48.41 | $48.70 | $45.55 | 1,505,902 |
| 2020-07-28 | $48.37 | $48.53 | $48.29 | $48.31 | $45.18 | 14,960 |
| 2020-07-27 | $48.43 | $48.60 | $48.43 | $48.55 | $45.41 | 12,897 |
| 2020-07-24 | $47.93 | $47.93 | $47.93 | $47.93 | $44.82 | 5,055 |
| 2020-07-23 | $48.46 | $48.61 | $48.18 | $48.18 | $45.06 | 6,024 |
| 2020-07-22 | $48.46 | $48.61 | $48.46 | $48.57 | $45.43 | 13,322 |
| 2020-07-21 | $48.60 | $48.62 | $48.45 | $48.45 | $45.31 | 9,232 |
| 2020-07-20 | $48.15 | $48.36 | $48.15 | $48.30 | $45.18 | 8,638 |
| 2020-07-17 | $47.99 | $48.15 | $47.99 | $48.15 | $45.03 | 7,773 |
| 2020-07-16 | $47.90 | $47.91 | $47.82 | $47.87 | $44.77 | 8,600 |
| 2020-07-15 | $48.37 | $48.37 | $48.17 | $48.19 | $45.07 | 8,509 |
| 2020-07-14 | $47.04 | $47.66 | $47.04 | $47.60 | $44.52 | 11,466 |
| 2020-07-13 | $47.51 | $47.69 | $46.90 | $46.93 | $43.89 | 37,676 |
| 2020-07-10 | $46.94 | $47.27 | $46.89 | $47.24 | $44.18 | 49,118 |
| 2020-07-09 | $47.21 | $47.22 | $46.62 | $46.73 | $43.70 | 5,646 |
| 2020-07-08 | $46.90 | $47.25 | $46.90 | $47.25 | $44.19 | 7,848 |
| 2020-07-07 | $47.17 | $47.26 | $46.91 | $46.91 | $43.87 | 13,942 |
| 2020-07-06 | $47.53 | $47.59 | $47.49 | $47.55 | $44.47 | 8,976 |
| 2020-07-02 | $46.98 | $47.09 | $46.81 | $46.81 | $43.78 | 37,408 |
| 2020-07-01 | $46.14 | $46.41 | $46.13 | $46.37 | $43.37 | 69,405 |
| 2020-06-30 | $45.94 | $46.32 | $45.94 | $46.09 | $43.11 | 57,464 |
| 2020-06-29 | $46.15 | $46.30 | $46.02 | $46.23 | $43.24 | 5,296 |
| 2020-06-26 | $46.49 | $46.49 | $45.92 | $45.92 | $42.94 | 5,418 |
| 2020-06-25 | $46.00 | $46.60 | $46.00 | $46.60 | $43.58 | 4,664 |
| 2020-06-24 | $46.62 | $46.62 | $45.92 | $45.92 | $42.95 | 5,931 |
| 2020-06-23 | $47.44 | $47.53 | $47.15 | $47.15 | $44.09 | 33,117 |
| 2020-06-22 | $46.70 | $46.91 | $46.66 | $46.90 | $43.86 | 18,722 |
| 2020-06-19 | $47.10 | $47.10 | $46.37 | $46.38 | $43.37 | 5,451 |
| 2020-06-18 | $46.51 | $46.65 | $46.50 | $46.60 | $43.57 | 8,598 |
| 2020-06-17 | $47.05 | $47.05 | $46.81 | $46.83 | $43.78 | 7,802 |
| 2020-06-16 | $47.00 | $47.06 | $46.28 | $46.57 | $43.54 | 16,051 |
| 2020-06-15 | $45.07 | $46.08 | $45.07 | $46.00 | $43.01 | 8,284 |
| 2020-06-12 | $46.32 | $46.32 | $45.28 | $45.90 | $42.92 | 5,871 |
| 2020-06-11 | $46.41 | $46.47 | $45.07 | $45.07 | $42.14 | 35,556,703 |
| 2020-06-10 | $47.96 | $47.96 | $47.69 | $47.72 | $44.62 | 27,540 |
| 2020-06-09 | $47.60 | $47.82 | $47.52 | $47.82 | $44.71 | 204,540 |
| 2020-06-08 | $48.06 | $48.38 | $48.06 | $48.38 | $45.24 | 9,005 |
| 2020-06-05 | $47.92 | $48.08 | $47.78 | $47.78 | $44.68 | 7,944 |
| 2020-06-04 | $46.84 | $47.00 | $46.84 | $46.92 | $43.87 | 7,783 |
| 2020-06-03 | $46.69 | $47.20 | $46.69 | $47.20 | $44.13 | 19,308 |
| 2020-06-02 | $45.95 | $46.09 | $45.90 | $46.09 | $43.09 | 9,518 |
| 2020-06-01 | $45.00 | $45.63 | $45.00 | $45.63 | $42.67 | 5,834 |
| 2020-05-29 | $44.75 | $44.75 | $44.29 | $44.69 | $41.79 | 11,619 |
| 2020-05-28 | $44.94 | $44.94 | $44.86 | $44.86 | $41.95 | 6,448 |
| 2020-05-27 | $44.40 | $44.40 | $44.37 | $44.37 | $41.49 | 7,426 |
| 2020-05-26 | $43.94 | $44.04 | $43.82 | $43.82 | $40.98 | 8,515 |
| 2020-05-22 | $42.52 | $42.60 | $42.39 | $42.60 | $39.83 | 10,990 |
| 2020-05-21 | $43.05 | $43.05 | $42.72 | $42.72 | $39.95 | 7,164 |
| 2020-05-20 | $43.11 | $43.21 | $43.09 | $43.19 | $40.38 | 6,020 |
| 2020-05-19 | $42.63 | $42.63 | $42.37 | $42.37 | $39.61 | 7,128 |
| 2020-05-18 | $42.32 | $42.94 | $42.31 | $42.94 | $40.15 | 4,800 |
| 2020-05-15 | $41.17 | $41.25 | $41.03 | $41.25 | $38.57 | 13,182 |
| 2020-05-14 | $40.65 | $41.23 | $40.40 | $41.23 | $38.55 | 4,461 |
| 2020-05-13 | $42.24 | $42.24 | $41.63 | $41.63 | $38.93 | 483,843 |
| 2020-05-12 | $42.62 | $42.62 | $42.02 | $42.02 | $39.29 | 5,809 |
| 2020-05-11 | $42.24 | $42.52 | $42.24 | $42.52 | $39.76 | 9,086 |
| 2020-05-08 | $42.34 | $42.47 | $42.31 | $42.47 | $39.71 | 23,722 |
| 2020-05-07 | $41.80 | $41.90 | $41.70 | $41.80 | $39.09 | 7,695 |
| 2020-05-06 | $41.79 | $41.79 | $41.20 | $41.20 | $38.53 | 6,856 |
| 2020-05-05 | $41.65 | $41.67 | $41.49 | $41.49 | $38.79 | 42,305 |
| 2020-05-04 | $41.05 | $41.34 | $41.03 | $41.34 | $38.65 | 11,966 |
| 2020-05-01 | $41.79 | $41.79 | $41.36 | $41.37 | $38.68 | 267,537 |
| 2020-04-30 | $42.64 | $42.64 | $42.31 | $42.37 | $39.62 | 574,796 |
| 2020-04-29 | $43.08 | $43.35 | $43.08 | $43.18 | $40.38 | 6,113 |
| 2020-04-28 | $42.71 | $42.71 | $42.18 | $42.18 | $39.44 | 4,800 |
| 2020-04-27 | $41.58 | $41.86 | $41.56 | $41.86 | $39.14 | 4,722 |
| 2020-04-24 | $41.08 | $41.21 | $41.08 | $41.21 | $38.54 | 38,685 |
| 2020-04-23 | $41.06 | $41.06 | $40.79 | $40.79 | $38.14 | 3,522 |
| 2020-04-22 | $40.99 | $40.99 | $40.92 | $40.92 | $38.26 | 3,742 |
| 2020-04-21 | $40.49 | $40.49 | $40.27 | $40.27 | $37.65 | 6,484 |
| 2020-04-20 | $41.19 | $41.19 | $41.08 | $41.08 | $38.41 | 4,650 |
| 2020-04-17 | $41.59 | $41.69 | $41.59 | $41.69 | $38.98 | 5,493 |
| 2020-04-16 | $40.74 | $40.74 | $40.59 | $40.63 | $37.99 | 12,090 |
| 2020-04-15 | $40.72 | $40.72 | $40.55 | $40.55 | $37.92 | 13,994 |
| 2020-04-14 | $41.76 | $41.99 | $41.76 | $41.87 | $39.15 | 17,719 |
| 2020-04-13 | $41.50 | $41.50 | $40.97 | $41.09 | $38.42 | 7,638 |
| 2020-04-09 | $41.44 | $41.53 | $41.44 | $41.52 | $38.82 | 3,711 |
| 2020-04-08 | $40.42 | $40.61 | $40.42 | $40.61 | $37.97 | 6,380 |
| 2020-04-07 | $41.46 | $41.46 | $40.32 | $40.32 | $37.70 | 16,034 |
| 2020-04-06 | $39.44 | $40.14 | $39.35 | $40.14 | $37.54 | 4,420 |
| 2020-04-03 | $38.34 | $38.34 | $37.94 | $38.10 | $35.63 | 4,395 |
| 2020-04-02 | $38.24 | $38.95 | $38.24 | $38.95 | $36.42 | 20,625 |
| 2020-04-01 | $38.73 | $38.73 | $38.27 | $38.27 | $35.78 | 4,446 |
| 2020-03-31 | $39.66 | $39.96 | $39.62 | $39.83 | $37.24 | 16,116 |
| 2020-03-30 | $39.72 | $40.32 | $39.62 | $40.32 | $37.70 | 11,340 |
| 2020-03-27 | $39.28 | $39.83 | $39.04 | $39.51 | $36.95 | 12,174 |
| 2020-03-26 | $39.16 | $40.65 | $39.16 | $40.65 | $38.01 | 9,939 |
| 2020-03-25 | $38.08 | $38.92 | $37.72 | $38.92 | $36.39 | 10,249 |
| 2020-03-24 | $37.33 | $37.68 | $36.99 | $37.68 | $35.24 | 10,555 |
| 2020-03-23 | $35.45 | $35.45 | $34.90 | $35.00 | $32.66 | 10,221 |
| 2020-03-20 | $36.51 | $36.85 | $35.25 | $35.25 | $32.89 | 28,189 |
| 2020-03-19 | $35.06 | $36.07 | $34.91 | $35.66 | $33.28 | 9,805 |
| 2020-03-18 | $34.88 | $35.40 | $34.37 | $35.05 | $32.70 | 17,973 |
| 2020-03-17 | $35.96 | $37.02 | $35.85 | $37.01 | $34.53 | 40,256 |
| 2020-03-16 | $34.82 | $35.38 | $34.43 | $35.38 | $33.01 | 18,634 |
| 2020-03-13 | $39.31 | $39.38 | $38.79 | $39.38 | $36.75 | 24,850 |
| 2020-03-12 | $38.85 | $38.85 | $37.49 | $37.49 | $34.98 | 9,498 |
| 2020-03-11 | $42.99 | $42.99 | $42.00 | $42.00 | $39.19 | 12,364 |
| 2020-03-10 | $44.28 | $44.28 | $44.08 | $44.08 | $41.13 | 7,171 |
| 2020-03-09 | $43.11 | $43.11 | $42.72 | $42.72 | $39.87 | 4,094 |
| 2020-03-06 | $46.01 | $46.15 | $46.01 | $46.15 | $43.07 | 5,029 |
| 2020-03-05 | $47.03 | $47.29 | $46.76 | $46.81 | $43.68 | 582,900 |
| 2020-03-04 | $48.09 | $48.09 | $48.09 | $48.09 | $44.88 | 0 |
| 2020-03-03 | $46.72 | $46.72 | $46.72 | $46.72 | $43.60 | 40 |
| 2020-03-02 | $46.70 | $47.10 | $46.70 | $47.10 | $43.96 | 400 |
| 2020-02-28 | $45.83 | $46.29 | $45.83 | $46.29 | $43.20 | 568 |
| 2020-02-27 | $46.89 | $46.89 | $46.89 | $46.89 | $43.76 | 85 |
| 2020-02-26 | $48.26 | $48.26 | $48.26 | $48.26 | $45.04 | 42 |
| 2020-02-25 | $48.93 | $48.93 | $48.17 | $48.17 | $44.95 | 1,700 |
| 2020-02-24 | $48.98 | $48.98 | $48.98 | $48.98 | $45.71 | 36 |
| 2020-02-21 | $50.96 | $50.96 | $50.96 | $50.96 | $47.55 | 0 |
| 2020-02-20 | $51.19 | $51.19 | $51.19 | $51.19 | $47.77 | 0 |
| 2020-02-19 | $51.53 | $51.53 | $51.53 | $51.53 | $48.09 | 123 |
| 2020-02-18 | $51.36 | $51.36 | $51.33 | $51.33 | $47.91 | 2,000 |
| 2020-02-14 | $51.67 | $51.67 | $51.67 | $51.67 | $48.22 | 2 |
| 2020-02-13 | $51.87 | $51.87 | $51.76 | $51.76 | $48.30 | 500 |
| 2020-02-12 | $52.11 | $52.17 | $52.11 | $52.17 | $48.68 | 100 |
| 2020-02-11 | $51.97 | $51.97 | $51.97 | $51.97 | $48.50 | 200 |
| 2020-02-10 | $51.51 | $51.64 | $51.51 | $51.64 | $48.19 | 235 |
| 2020-02-07 | $51.54 | $51.54 | $51.54 | $51.54 | $48.10 | 0 |
| 2020-02-06 | $52.03 | $52.03 | $52.03 | $52.03 | $48.55 | 13 |
| 2020-02-05 | $51.86 | $51.86 | $51.86 | $51.86 | $48.40 | 15 |
| 2020-02-04 | $51.40 | $51.40 | $51.33 | $51.33 | $47.91 | 100 |
| 2020-02-03 | $50.54 | $50.54 | $50.54 | $50.54 | $47.17 | 1 |
| 2020-01-31 | $50.44 | $50.44 | $50.44 | $50.44 | $47.07 | 2 |
| 2020-01-30 | $51.26 | $51.26 | $51.26 | $51.26 | $47.84 | 1 |
| 2020-01-29 | $51.32 | $51.32 | $51.32 | $51.32 | $47.89 | 1 |
| 2020-01-28 | $51.31 | $51.31 | $51.31 | $51.31 | $47.89 | 0 |
| 2020-01-27 | $50.87 | $50.87 | $50.87 | $50.87 | $47.47 | 18 |
| 2020-01-24 | $51.93 | $51.93 | $51.93 | $51.93 | $48.46 | 0 |
| 2020-01-23 | $52.10 | $52.10 | $52.10 | $52.10 | $48.62 | 2 |
| 2020-01-22 | $52.22 | $52.22 | $52.22 | $52.22 | $48.73 | 7 |
| 2020-01-21 | $52.14 | $52.14 | $52.14 | $52.14 | $48.65 | 0 |
| 2020-01-17 | $52.47 | $52.53 | $52.47 | $52.53 | $49.02 | 200 |
| 2020-01-16 | $52.36 | $52.36 | $52.36 | $52.36 | $48.86 | 13 |
| 2020-01-15 | $52.13 | $52.13 | $52.13 | $52.13 | $48.65 | 15 |
| 2020-01-14 | $52.16 | $52.16 | $52.16 | $52.16 | $48.68 | 10 |
| 2020-01-13 | $52.11 | $52.11 | $52.11 | $52.11 | $48.63 | 10 |
| 2020-01-10 | $51.85 | $51.85 | $51.85 | $51.85 | $48.38 | 6 |
| 2020-01-09 | $52.05 | $52.05 | $52.05 | $52.05 | $48.57 | 339 |
| 2020-01-08 | $51.93 | $51.93 | $51.93 | $51.93 | $48.47 | 60 |
| 2020-01-07 | $51.78 | $51.78 | $51.78 | $51.78 | $48.32 | 1 |
| 2020-01-06 | $51.95 | $51.95 | $51.95 | $51.95 | $48.48 | 0 |
| 2020-01-03 | $51.85 | $51.85 | $51.77 | $51.77 | $48.32 | 500 |
| 2020-01-02 | $52.33 | $52.33 | $52.33 | $52.33 | $48.84 | 0 |
| 2019-12-31 | $51.87 | $51.87 | $51.87 | $51.87 | $48.41 | 5 |
| 2019-12-30 | $51.65 | $51.65 | $51.65 | $51.65 | $48.20 | 0 |
| 2019-12-27 | $52.08 | $52.08 | $52.08 | $52.08 | $48.56 | 0 |
| 2019-12-26 | $51.92 | $51.93 | $51.92 | $51.93 | $48.42 | 300 |
| 2019-12-24 | $51.72 | $51.72 | $51.72 | $51.72 | $48.22 | 30 |
| 2019-12-23 | $51.76 | $51.76 | $51.76 | $51.76 | $48.26 | 0 |
| 2019-12-20 | $51.72 | $51.72 | $51.72 | $51.72 | $48.22 | 230 |
| 2019-12-19 | $51.65 | $51.65 | $51.64 | $51.64 | $48.15 | 200 |
| 2019-12-18 | $51.63 | $51.63 | $51.63 | $51.63 | $48.14 | 20 |
| 2019-12-17 | $51.78 | $51.78 | $51.78 | $51.78 | $48.28 | 103 |
| 2019-12-16 | $52.08 | $52.10 | $52.01 | $52.01 | $48.50 | 1,800 |
| 2019-12-13 | $51.48 | $51.48 | $51.48 | $51.48 | $48.00 | 20 |
| 2019-12-12 | $50.97 | $51.16 | $50.97 | $51.16 | $47.70 | 800 |
| 2019-12-11 | $50.80 | $50.80 | $50.80 | $50.80 | $47.37 | 150 |
| 2019-12-10 | $50.60 | $50.60 | $50.56 | $50.58 | $47.16 | 395 |
| 2019-12-09 | $50.75 | $50.75 | $50.56 | $50.56 | $47.14 | 600 |
| 2019-12-06 | $50.79 | $50.79 | $50.79 | $50.79 | $47.35 | 242 |
| 2019-12-05 | $50.34 | $50.40 | $50.34 | $50.34 | $46.93 | 266 |
JPMorgan BetaBuilders International Equity ETF (BBIN) News Headlines
Recent JPMorgan BetaBuilders International Equity ETF (BBIN) News
Similar Companies to JPMorgan BetaBuilders International Equity ETF (BBIN) 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 | -- | -- | -- |