JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) Exchange: NYSE ARCA
Data as of April 25, 2024
$86.88 ($-0.50) -0.57%
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders U.S. Mid Cap Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $86.54 |
| Previous Close | $86.88 |
| High | $86.91 |
| Low | $86.52 |
| Adjusted Open | $86.54 |
| Previous Adjusted Close | $86.88 |
| Adjusted High | $86.91 |
| Adjusted Low | $86.52 |
About JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
The Fund seeks investment results that closely correspond, before fees and expenses, to the performance of the Morningstar® US Mid Cap Target Market Exposure Extended 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 consists of equity securities primarily traded in the United States and targets those securities that fall between the 85th and 95th percentiles in market capitalization of the free float adjusted investable universe. The Underlying Index primarily includes mid-capitalization companies, although large and small capitalization companies can be included. Components of the Underlying Index are allocated across various sectors. However, the components of the Underlying Index and the sectors represented are likely to change over time. The Fund’s equity securities include common stock, preferred stock and real estate investment trusts (REITs). As of January 31, 2020, the market capitalizations of the companies in the Underlying Index ranged from $715.87 million to $12.65 billion and the Underlying Index included 516 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 many 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 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. As of January 31, 2020, a significant portion of the Underlying Index is represented by securities of companies in the real estate, information technology, financials and industrial industries or sectors.
Invest in JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
Historical Stock Data for JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $86.54 | $86.91 | $86.52 | $86.88 | $86.88 | 1,340 |
| 2024-04-24 | $87.19 | $87.39 | $87.12 | $87.38 | $87.38 | 9,308 |
| 2024-04-23 | $86.75 | $87.58 | $86.73 | $87.32 | $87.32 | 3,615 |
| 2024-04-22 | $85.45 | $86.49 | $85.39 | $86.03 | $86.03 | 8,678 |
| 2024-04-19 | $85.57 | $85.63 | $84.97 | $85.26 | $85.26 | 128,094 |
| 2024-04-18 | $85.74 | $86.21 | $85.28 | $85.41 | $85.41 | 2,249 |
| 2024-04-17 | $86.28 | $86.31 | $85.56 | $85.57 | $85.57 | 2,965 |
| 2024-04-16 | $85.84 | $86.56 | $85.79 | $86.39 | $86.39 | 7,015 |
| 2024-04-15 | $87.84 | $87.91 | $86.29 | $86.55 | $86.55 | 65,018 |
| 2024-04-12 | $88.43 | $88.43 | $87.44 | $87.70 | $87.70 | 5,580 |
| 2024-04-11 | $89.29 | $89.55 | $88.81 | $89.41 | $89.41 | 94,086 |
| 2024-04-10 | $89.04 | $89.79 | $88.88 | $89.23 | $89.23 | 18,009 |
| 2024-04-09 | $90.78 | $90.91 | $90.57 | $90.91 | $90.91 | 2,531 |
| 2024-04-08 | $90.90 | $90.90 | $90.76 | $90.79 | $90.79 | 2,845 |
| 2024-04-05 | $89.83 | $90.66 | $89.83 | $90.47 | $90.47 | 6,357 |
| 2024-04-04 | $91.44 | $91.53 | $89.89 | $89.90 | $89.90 | 27,082 |
| 2024-04-03 | $90.75 | $90.90 | $90.65 | $90.85 | $90.85 | 2,009 |
| 2024-04-02 | $90.27 | $90.45 | $90.20 | $90.45 | $90.45 | 3,375 |
| 2024-04-01 | $92.64 | $92.64 | $91.86 | $91.90 | $91.90 | 2,305 |
| 2024-03-28 | $92.55 | $92.80 | $92.42 | $92.45 | $92.45 | 204,480 |
| 2024-03-27 | $91.63 | $92.26 | $91.62 | $92.26 | $92.26 | 2,922 |
| 2024-03-26 | $91.25 | $91.25 | $90.88 | $90.88 | $90.88 | 2,014 |
| 2024-03-25 | $91.20 | $91.20 | $90.91 | $90.91 | $90.91 | 3,361 |
| 2024-03-22 | $91.43 | $91.43 | $90.71 | $90.75 | $90.75 | 72,039 |
| 2024-03-21 | $91.14 | $91.84 | $91.14 | $91.58 | $91.58 | 5,223 |
| 2024-03-20 | $89.10 | $90.51 | $89.09 | $90.42 | $90.42 | 67,998 |
| 2024-03-19 | $88.57 | $89.14 | $88.44 | $89.11 | $89.11 | 1,910 |
| 2024-03-18 | $89.31 | $89.32 | $88.90 | $88.90 | $88.90 | 7,580 |
| 2024-03-15 | $88.76 | $89.55 | $88.76 | $89.16 | $89.16 | 12,815 |
| 2024-03-14 | $90.28 | $90.28 | $88.63 | $89.16 | $89.16 | 4,052 |
| 2024-03-13 | $90.48 | $90.72 | $90.36 | $90.36 | $90.36 | 4,708 |
| 2024-03-12 | $89.82 | $90.16 | $89.75 | $90.13 | $90.13 | 3,165 |
| 2024-03-11 | $89.45 | $89.84 | $89.32 | $89.69 | $89.69 | 4,447 |
| 2024-03-08 | $91.26 | $91.31 | $90.17 | $90.17 | $90.17 | 4,265 |
| 2024-03-07 | $90.34 | $90.53 | $90.28 | $90.49 | $90.49 | 3,319 |
| 2024-03-06 | $89.86 | $89.94 | $89.44 | $89.65 | $89.65 | 5,093 |
| 2024-03-05 | $89.44 | $89.44 | $88.84 | $89.02 | $89.02 | 3,178 |
| 2024-03-04 | $89.80 | $90.08 | $89.65 | $89.65 | $89.65 | 7,923 |
| 2024-03-01 | $88.90 | $89.21 | $88.90 | $89.21 | $89.21 | 4,072 |
| 2024-02-29 | $88.67 | $88.73 | $88.14 | $88.51 | $88.51 | 479,380 |
| 2024-02-28 | $88.02 | $88.04 | $87.72 | $87.75 | $87.75 | 4,285 |
| 2024-02-27 | $87.52 | $87.87 | $87.52 | $87.86 | $87.86 | 192,796 |
| 2024-02-26 | $87.35 | $87.46 | $87.27 | $87.33 | $87.33 | 3,905 |
| 2024-02-23 | $86.96 | $87.30 | $86.96 | $87.24 | $87.24 | 18,551 |
| 2024-02-22 | $86.54 | $87.02 | $86.54 | $87.02 | $87.02 | 2,943 |
| 2024-02-21 | $85.77 | $85.93 | $85.62 | $85.89 | $85.89 | 14,506 |
| 2024-02-20 | $86.05 | $86.07 | $85.78 | $86.00 | $86.00 | 19,633 |
| 2024-02-16 | $87.24 | $87.38 | $86.87 | $86.87 | $86.87 | 7,935 |
| 2024-02-15 | $87.31 | $87.75 | $87.08 | $87.60 | $87.60 | 8,546 |
| 2024-02-14 | $85.53 | $86.15 | $85.02 | $86.07 | $86.07 | 8,941 |
| 2024-02-13 | $84.34 | $85.19 | $84.14 | $84.52 | $84.52 | 60,309 |
| 2024-02-12 | $85.97 | $87.06 | $85.97 | $86.86 | $86.86 | 9,028 |
| 2024-02-09 | $85.45 | $86.08 | $85.40 | $85.96 | $85.96 | 9,136 |
| 2024-02-08 | $84.79 | $85.13 | $84.68 | $85.09 | $85.09 | 12,867 |
| 2024-02-07 | $83.95 | $84.44 | $83.94 | $84.21 | $84.21 | 42,373 |
| 2024-02-06 | $83.30 | $83.71 | $83.24 | $83.71 | $83.71 | 7,683 |
| 2024-02-05 | $83.54 | $83.54 | $82.76 | $83.31 | $83.31 | 361,938 |
| 2024-02-02 | $83.51 | $84.38 | $83.50 | $84.26 | $84.26 | 8,233 |
| 2024-02-01 | $83.35 | $84.08 | $82.55 | $84.08 | $84.08 | 14,865 |
| 2024-01-31 | $84.23 | $84.53 | $83.00 | $83.01 | $83.01 | 689,781 |
| 2024-01-30 | $84.58 | $84.69 | $84.41 | $84.61 | $84.61 | 2,187 |
| 2024-01-29 | $83.91 | $84.82 | $83.91 | $84.80 | $84.80 | 8,610 |
| 2024-01-26 | $84.00 | $84.18 | $83.82 | $83.82 | $83.82 | 5,073 |
| 2024-01-25 | $83.91 | $84.07 | $83.32 | $83.73 | $83.73 | 5,514 |
| 2024-01-24 | $84.68 | $84.68 | $83.07 | $83.14 | $83.14 | 26,923 |
| 2024-01-23 | $84.68 | $84.68 | $83.57 | $83.76 | $83.76 | 6,380 |
| 2024-01-22 | $83.56 | $84.22 | $83.56 | $84.07 | $84.07 | 12,225 |
| 2024-01-19 | $82.39 | $83.01 | $82.03 | $83.01 | $83.01 | 13,044 |
| 2024-01-18 | $82.00 | $82.14 | $81.86 | $82.14 | $82.14 | 2,817 |
| 2024-01-17 | $81.33 | $81.53 | $81.07 | $81.50 | $81.50 | 80,676 |
| 2024-01-16 | $81.95 | $82.24 | $81.75 | $82.09 | $82.09 | 8,308 |
| 2024-01-12 | $83.47 | $83.88 | $82.47 | $82.69 | $82.69 | 46,107 |
| 2024-01-11 | $82.22 | $82.88 | $82.15 | $82.88 | $82.88 | 26,343 |
| 2024-01-10 | $83.19 | $83.19 | $82.83 | $83.13 | $83.13 | 4,396 |
| 2024-01-09 | $82.84 | $83.20 | $82.73 | $83.03 | $83.03 | 4,128 |
| 2024-01-08 | $82.17 | $83.50 | $82.13 | $83.50 | $83.50 | 14,642 |
| 2024-01-05 | $81.89 | $82.64 | $81.89 | $82.22 | $82.22 | 332,823 |
| 2024-01-04 | $82.43 | $82.43 | $81.99 | $81.99 | $81.99 | 2,604 |
| 2024-01-03 | $83.03 | $83.10 | $82.02 | $82.11 | $82.11 | 19,763 |
| 2024-01-02 | $84.50 | $84.50 | $83.82 | $84.16 | $84.16 | 11,201 |
| 2023-12-29 | $84.69 | $84.96 | $84.69 | $84.70 | $84.70 | 787,821 |
| 2023-12-28 | $85.31 | $85.57 | $85.31 | $85.52 | $85.52 | 5,904 |
| 2023-12-27 | $85.70 | $85.76 | $85.33 | $85.51 | $85.51 | 19,522 |
| 2023-12-26 | $85.03 | $85.58 | $85.03 | $85.38 | $85.38 | 9,802 |
| 2023-12-22 | $84.58 | $84.97 | $84.45 | $84.73 | $84.73 | 5,435 |
| 2023-12-21 | $83.78 | $84.23 | $83.45 | $84.23 | $84.23 | 7,071 |
| 2023-12-20 | $84.69 | $84.69 | $83.01 | $83.01 | $83.01 | 157,574 |
| 2023-12-19 | $84.34 | $84.55 | $84.12 | $84.48 | $84.48 | 183,554 |
| 2023-12-18 | $83.61 | $83.94 | $83.61 | $83.71 | $83.29 | 9,179 |
| 2023-12-15 | $84.33 | $84.33 | $83.48 | $83.70 | $83.28 | 7,208 |
| 2023-12-14 | $83.63 | $84.54 | $83.63 | $84.28 | $83.86 | 21,940 |
| 2023-12-13 | $80.13 | $82.36 | $79.91 | $82.36 | $81.95 | 6,258 |
| 2023-12-12 | $80.11 | $80.50 | $80.04 | $80.19 | $79.79 | 5,171 |
| 2023-12-11 | $79.89 | $80.27 | $79.89 | $80.20 | $79.80 | 13,569 |
| 2023-12-08 | $80.10 | $80.10 | $79.50 | $79.82 | $79.42 | 13,305 |
| 2023-12-07 | $79.27 | $79.43 | $79.27 | $79.43 | $79.04 | 2,500 |
| 2023-12-06 | $79.61 | $80.29 | $79.00 | $79.03 | $78.64 | 22,293 |
| 2023-12-05 | $79.57 | $79.57 | $79.13 | $79.17 | $78.78 | 4,425 |
| 2023-12-04 | $80.02 | $80.16 | $79.58 | $80.16 | $79.76 | 2,576 |
| 2023-12-01 | $78.28 | $79.56 | $78.28 | $79.56 | $79.56 | 3,949 |
| 2023-11-30 | $77.60 | $77.60 | $77.29 | $77.55 | $77.55 | 221,052 |
| 2023-11-29 | $77.68 | $77.68 | $77.13 | $77.13 | $77.13 | 13,695 |
| 2023-11-28 | $76.91 | $77.24 | $76.68 | $76.77 | $76.77 | 6,226 |
| 2023-11-27 | $77.05 | $77.26 | $76.66 | $77.18 | $77.18 | 7,138 |
| 2023-11-24 | $77.27 | $77.34 | $77.22 | $77.25 | $77.25 | 11,256 |
| 2023-11-22 | $76.92 | $77.21 | $76.90 | $76.94 | $76.94 | 7,856 |
| 2023-11-21 | $76.66 | $76.66 | $76.43 | $76.43 | $76.43 | 3,421 |
| 2023-11-20 | $76.33 | $77.08 | $76.33 | $77.02 | $77.02 | 40,154 |
| 2023-11-17 | $76.47 | $76.64 | $76.44 | $76.58 | $76.58 | 2,389 |
| 2023-11-16 | $76.50 | $76.50 | $75.67 | $75.88 | $75.88 | 11,460 |
| 2023-11-15 | $77.51 | $77.51 | $76.67 | $76.73 | $76.73 | 5,207 |
| 2023-11-14 | $74.93 | $76.49 | $74.93 | $76.40 | $76.40 | 37,664 |
| 2023-11-13 | $72.95 | $73.47 | $72.95 | $73.34 | $73.34 | 5,564 |
| 2023-11-10 | $72.50 | $73.41 | $72.45 | $73.35 | $73.35 | 3,705 |
| 2023-11-09 | $73.44 | $73.44 | $72.40 | $72.48 | $72.48 | 5,804 |
| 2023-11-08 | $73.76 | $73.88 | $73.35 | $73.35 | $73.35 | 6,536 |
| 2023-11-07 | $73.84 | $74.07 | $73.67 | $73.78 | $73.78 | 3,736 |
| 2023-11-06 | $74.71 | $74.71 | $73.61 | $73.92 | $73.92 | 4,049 |
| 2023-11-03 | $74.64 | $75.01 | $74.36 | $74.63 | $74.63 | 4,336 |
| 2023-11-02 | $72.47 | $72.95 | $72.44 | $72.95 | $72.95 | 18,662 |
| 2023-11-01 | $70.74 | $71.60 | $70.56 | $71.60 | $71.60 | 224,620 |
| 2023-10-31 | $70.97 | $71.08 | $70.97 | $71.06 | $71.06 | 587,332 |
| 2023-10-30 | $70.55 | $70.58 | $69.94 | $70.43 | $70.43 | 78,754 |
| 2023-10-27 | $70.42 | $70.42 | $69.79 | $69.87 | $69.87 | 7,485 |
| 2023-10-26 | $70.49 | $70.92 | $70.49 | $70.74 | $70.74 | 2,557 |
| 2023-10-25 | $70.81 | $70.96 | $70.52 | $70.52 | $70.52 | 2,103 |
| 2023-10-24 | $72.20 | $72.23 | $71.77 | $71.77 | $71.77 | 4,934 |
| 2023-10-23 | $71.50 | $71.87 | $71.18 | $71.18 | $71.18 | 28,573 |
| 2023-10-20 | $72.63 | $72.63 | $71.81 | $71.81 | $71.81 | 4,332 |
| 2023-10-19 | $73.62 | $73.89 | $72.46 | $72.69 | $72.69 | 22,621 |
| 2023-10-18 | $74.44 | $74.79 | $73.73 | $73.83 | $73.83 | 13,025 |
| 2023-10-17 | $75.59 | $76.01 | $75.47 | $75.55 | $75.55 | 28,858 |
| 2023-10-16 | $74.24 | $74.87 | $74.24 | $74.74 | $74.74 | 53,875 |
| 2023-10-13 | $74.35 | $74.35 | $73.52 | $73.53 | $73.53 | 1,893 |
| 2023-10-12 | $74.60 | $74.60 | $73.93 | $74.03 | $74.03 | 3,743 |
| 2023-10-11 | $75.36 | $75.64 | $75.36 | $75.56 | $75.56 | 2,165 |
| 2023-10-10 | $74.94 | $75.86 | $74.94 | $75.37 | $75.37 | 3,274 |
| 2023-10-09 | $73.76 | $74.59 | $73.76 | $74.49 | $74.49 | 2,201 |
| 2023-10-06 | $72.79 | $74.34 | $72.79 | $73.98 | $73.98 | 2,663 |
| 2023-10-05 | $73.19 | $73.40 | $72.85 | $73.31 | $73.31 | 5,815 |
| 2023-10-04 | $72.94 | $73.41 | $72.68 | $73.41 | $73.41 | 5,747 |
| 2023-10-03 | $73.85 | $73.85 | $72.86 | $73.01 | $73.01 | 116,757 |
| 2023-10-02 | $74.94 | $74.94 | $74.12 | $74.23 | $74.23 | 1,687 |
| 2023-09-29 | $76.22 | $76.22 | $75.19 | $75.29 | $75.29 | 351,868 |
| 2023-09-28 | $74.84 | $75.84 | $74.84 | $75.50 | $75.50 | 6,631 |
| 2023-09-27 | $74.86 | $74.98 | $74.22 | $74.81 | $74.81 | 5,104 |
| 2023-09-26 | $74.85 | $74.85 | $74.25 | $74.25 | $74.25 | 2,447 |
| 2023-09-25 | $75.17 | $75.25 | $75.07 | $75.25 | $75.25 | 5,166 |
| 2023-09-22 | $75.35 | $75.35 | $74.93 | $74.93 | $74.93 | 2,783 |
| 2023-09-21 | $75.97 | $75.97 | $75.14 | $75.14 | $75.14 | 3,952 |
| 2023-09-20 | $77.45 | $77.56 | $76.57 | $76.57 | $76.57 | 2,885 |
| 2023-09-19 | $77.37 | $77.38 | $77.01 | $77.06 | $77.06 | 2,370 |
| 2023-09-18 | $77.55 | $77.86 | $77.55 | $77.57 | $77.29 | 12,057 |
| 2023-09-15 | $77.97 | $78.09 | $77.63 | $77.73 | $77.45 | 3,335 |
| 2023-09-14 | $78.50 | $78.71 | $78.14 | $78.56 | $78.28 | 8,394 |
| 2023-09-13 | $78.31 | $78.31 | $77.58 | $77.71 | $77.43 | 6,767 |
| 2023-09-12 | $78.42 | $78.52 | $78.18 | $78.20 | $78.20 | 3,449 |
| 2023-09-11 | $78.38 | $78.56 | $78.21 | $78.21 | $78.21 | 1,363,835 |
| 2023-09-08 | $78.36 | $78.37 | $78.05 | $78.05 | $78.05 | 2,893 |
| 2023-09-07 | $78.12 | $78.19 | $78.12 | $78.18 | $78.18 | 957 |
| 2023-09-06 | $78.70 | $78.81 | $78.48 | $78.81 | $78.81 | 2,456 |
| 2023-09-05 | $79.79 | $79.79 | $79.07 | $79.07 | $79.07 | 3,371 |
| 2023-09-01 | $80.76 | $80.76 | $80.66 | $80.71 | $80.71 | 3,141 |
| 2023-08-31 | $79.97 | $80.13 | $79.93 | $79.93 | $79.93 | 16,386 |
| 2023-08-30 | $79.49 | $80.06 | $79.49 | $79.84 | $79.84 | 109,155 |
| 2023-08-29 | $78.76 | $79.50 | $78.76 | $79.49 | $79.49 | 8,141 |
| 2023-08-28 | $78.29 | $78.75 | $78.28 | $78.33 | $78.33 | 116,285 |
| 2023-08-25 | $77.88 | $77.95 | $77.15 | $77.75 | $77.75 | 13,735 |
| 2023-08-24 | $78.16 | $78.30 | $77.42 | $77.42 | $77.42 | 23,119 |
| 2023-08-23 | $77.46 | $78.32 | $77.40 | $78.19 | $78.19 | 3,983 |
| 2023-08-22 | $77.87 | $77.87 | $77.38 | $77.44 | $77.44 | 1,410 |
| 2023-08-21 | $77.43 | $77.87 | $77.43 | $77.71 | $77.71 | 1,893 |
| 2023-08-18 | $76.85 | $77.56 | $76.85 | $77.56 | $77.56 | 2,679 |
| 2023-08-17 | $78.32 | $78.32 | $77.31 | $77.31 | $77.31 | 963 |
| 2023-08-16 | $79.06 | $79.06 | $78.33 | $78.33 | $78.33 | 2,967 |
| 2023-08-15 | $79.63 | $79.63 | $79.18 | $79.18 | $79.18 | 225,526 |
| 2023-08-14 | $79.76 | $80.17 | $79.76 | $80.17 | $80.17 | 972 |
| 2023-08-11 | $79.77 | $79.99 | $79.77 | $79.98 | $79.98 | 1,153 |
| 2023-08-10 | $80.98 | $80.98 | $79.93 | $79.96 | $79.96 | 6,512 |
| 2023-08-09 | $80.43 | $80.43 | $80.00 | $80.01 | $80.01 | 1,891 |
| 2023-08-08 | $80.03 | $80.48 | $79.93 | $80.48 | $80.48 | 2,955 |
| 2023-08-07 | $80.65 | $81.21 | $80.65 | $81.19 | $81.19 | 2,478 |
| 2023-08-04 | $80.88 | $81.21 | $80.64 | $80.64 | $80.64 | 1,096 |
| 2023-08-03 | $80.31 | $81.07 | $80.31 | $80.74 | $80.74 | 3,673 |
| 2023-08-02 | $81.38 | $81.38 | $81.04 | $81.14 | $81.14 | 3,375 |
| 2023-08-01 | $81.73 | $82.25 | $81.73 | $82.21 | $82.21 | 2,845 |
| 2023-07-31 | $82.53 | $82.53 | $82.29 | $82.48 | $82.48 | 2,193 |
| 2023-07-28 | $81.99 | $81.99 | $81.88 | $81.93 | $81.93 | 805 |
| 2023-07-27 | $82.21 | $82.21 | $80.96 | $80.97 | $80.97 | 6,102 |
| 2023-07-26 | $82.27 | $82.27 | $81.97 | $81.97 | $81.97 | 976 |
| 2023-07-25 | $81.62 | $81.68 | $81.62 | $81.68 | $81.68 | 688 |
| 2023-07-24 | $81.32 | $81.81 | $81.32 | $81.56 | $81.56 | 35,771 |
| 2023-07-21 | $81.66 | $81.87 | $81.49 | $81.51 | $81.51 | 47,509 |
| 2023-07-20 | $82.20 | $82.20 | $81.66 | $81.75 | $81.75 | 8,724 |
| 2023-07-19 | $82.46 | $82.46 | $82.15 | $82.27 | $82.27 | 608,162 |
| 2023-07-18 | $81.94 | $81.99 | $81.83 | $81.99 | $81.99 | 31,428 |
| 2023-07-17 | $81.25 | $81.60 | $81.25 | $81.40 | $81.40 | 16,288 |
| 2023-07-14 | $81.08 | $81.08 | $80.73 | $80.86 | $80.86 | 2,622 |
| 2023-07-13 | $81.35 | $81.74 | $81.35 | $81.64 | $81.64 | 37,729 |
| 2023-07-12 | $81.83 | $81.83 | $81.07 | $81.07 | $81.07 | 50,506 |
| 2023-07-11 | $79.96 | $80.52 | $79.81 | $80.52 | $80.52 | 7,783 |
| 2023-07-10 | $78.65 | $79.56 | $78.65 | $79.56 | $79.56 | 1,594 |
| 2023-07-07 | $78.30 | $78.94 | $78.30 | $78.42 | $78.42 | 3,950 |
| 2023-07-06 | $77.84 | $77.84 | $77.31 | $77.75 | $77.75 | 2,734 |
| 2023-07-05 | $78.81 | $78.95 | $78.76 | $78.76 | $78.76 | 2,123 |
| 2023-07-03 | $79.34 | $79.63 | $79.34 | $79.42 | $79.42 | 19,158 |
| 2023-06-30 | $79.25 | $79.52 | $79.16 | $79.27 | $79.27 | 907,532 |
| 2023-06-29 | $78.20 | $78.67 | $78.20 | $78.67 | $78.67 | 1,605 |
| 2023-06-28 | $77.47 | $77.79 | $77.47 | $77.79 | $77.79 | 11,795 |
| 2023-06-27 | $76.51 | $77.65 | $76.51 | $77.65 | $77.65 | 59,014 |
| 2023-06-26 | $76.57 | $76.62 | $76.39 | $76.39 | $76.39 | 58,629 |
| 2023-06-23 | $76.37 | $76.37 | $75.94 | $75.94 | $75.94 | 435,805 |
| 2023-06-22 | $76.71 | $76.94 | $76.71 | $76.79 | $76.79 | 1,234 |
| 2023-06-21 | $77.34 | $77.39 | $77.26 | $77.26 | $77.26 | 16,961 |
| 2023-06-20 | $77.34 | $77.41 | $77.26 | $77.37 | $77.37 | 1,242 |
| 2023-06-16 | $78.71 | $78.71 | $77.98 | $78.11 | $78.11 | 1,869 |
| 2023-06-15 | $77.95 | $78.54 | $77.95 | $78.43 | $78.43 | 1,125 |
| 2023-06-14 | $78.47 | $78.47 | $77.70 | $77.70 | $77.70 | 1,058 |
| 2023-06-13 | $78.18 | $78.23 | $78.18 | $78.23 | $78.23 | 453 |
| 2023-06-12 | $77.31 | $77.31 | $77.21 | $77.21 | $77.21 | 827 |
| 2023-06-09 | $76.72 | $76.72 | $76.72 | $76.72 | $76.72 | 513 |
| 2023-06-08 | $77.19 | $77.19 | $77.19 | $77.19 | $77.19 | 386 |
| 2023-06-07 | $77.45 | $77.45 | $77.45 | $77.45 | $77.45 | 481 |
| 2023-06-06 | $76.44 | $76.53 | $76.44 | $76.53 | $76.53 | 779 |
| 2023-06-05 | $75.79 | $75.79 | $74.61 | $75.00 | $75.00 | 800 |
| 2023-06-02 | $74.94 | $75.64 | $74.94 | $75.64 | $75.64 | 1,446 |
| 2023-06-01 | $73.24 | $73.41 | $73.24 | $73.39 | $73.39 | 86,756 |
| 2023-05-31 | $72.64 | $72.81 | $72.35 | $72.76 | $72.76 | 42,109 |
| 2023-05-30 | $73.55 | $73.55 | $73.49 | $73.54 | $73.54 | 1,012 |
| 2023-05-26 | $73.61 | $73.64 | $73.58 | $73.58 | $73.58 | 27,343 |
| 2023-05-25 | $72.81 | $72.98 | $72.81 | $72.81 | $72.81 | 869 |
| 2023-05-24 | $73.08 | $73.24 | $72.95 | $73.06 | $73.06 | 1,997 |
| 2023-05-23 | $74.81 | $75.02 | $73.89 | $73.89 | $73.89 | 1,112 |
| 2023-05-22 | $74.05 | $74.84 | $74.05 | $74.59 | $74.59 | 1,780 |
| 2023-05-19 | $74.61 | $74.61 | $73.86 | $73.99 | $73.99 | 164,291 |
| 2023-05-18 | $74.18 | $74.64 | $74.18 | $74.64 | $74.64 | 1,307 |
| 2023-05-17 | $73.53 | $73.97 | $73.52 | $73.97 | $73.97 | 11,614 |
| 2023-05-16 | $73.39 | $73.39 | $72.71 | $72.71 | $72.71 | 1,469 |
| 2023-05-15 | $73.28 | $73.82 | $73.28 | $73.81 | $73.81 | 25,595 |
| 2023-05-12 | $72.73 | $73.00 | $72.73 | $73.00 | $73.00 | 682 |
| 2023-05-11 | $73.07 | $73.09 | $72.94 | $73.09 | $73.09 | 3,444 |
| 2023-05-10 | $73.69 | $73.69 | $73.05 | $73.63 | $73.63 | 1,268 |
| 2023-05-09 | $73.72 | $73.76 | $73.53 | $73.53 | $73.53 | 2,053 |
| 2023-05-08 | $73.79 | $73.79 | $73.73 | $73.73 | $73.73 | 833 |
| 2023-05-05 | $73.79 | $73.79 | $73.79 | $73.79 | $73.79 | 266 |
| 2023-05-04 | $72.55 | $72.55 | $72.17 | $72.17 | $72.17 | 731 |
| 2023-05-03 | $73.31 | $74.68 | $73.29 | $73.29 | $73.29 | 2,319 |
| 2023-05-02 | $73.41 | $73.41 | $73.41 | $73.41 | $73.41 | 184 |
| 2023-05-01 | $75.10 | $75.10 | $74.60 | $74.65 | $74.65 | 31,749 |
| 2023-04-28 | $74.28 | $74.62 | $74.28 | $74.62 | $74.62 | 331,213 |
| 2023-04-27 | $73.15 | $73.87 | $73.06 | $73.87 | $73.87 | 5,825 |
| 2023-04-26 | $73.50 | $73.50 | $72.86 | $72.86 | $72.86 | 1,471 |
| 2023-04-25 | $74.26 | $74.26 | $73.42 | $73.42 | $73.42 | 1,767 |
| 2023-04-24 | $75.27 | $75.30 | $74.85 | $75.01 | $75.01 | 9,630 |
| 2023-04-21 | $74.94 | $75.02 | $74.77 | $75.02 | $75.02 | 34,888 |
| 2023-04-20 | $74.98 | $74.98 | $74.98 | $74.98 | $74.98 | 476 |
| 2023-04-19 | $74.98 | $75.36 | $74.98 | $75.36 | $75.36 | 6,081 |
| 2023-04-18 | $75.34 | $75.34 | $74.97 | $75.26 | $75.26 | 14,353 |
| 2023-04-17 | $75.04 | $75.34 | $74.86 | $75.30 | $75.30 | 47,015 |
| 2023-04-14 | $75.54 | $75.54 | $74.48 | $74.67 | $74.67 | 2,691 |
| 2023-04-13 | $75.09 | $75.09 | $75.09 | $75.09 | $75.09 | 876 |
| 2023-04-12 | $75.28 | $75.28 | $74.40 | $74.40 | $74.40 | 739 |
| 2023-04-11 | $74.78 | $75.22 | $74.78 | $74.96 | $74.96 | 1,384 |
| 2023-04-10 | $74.00 | $74.33 | $74.00 | $74.33 | $74.33 | 1,029 |
| 2023-04-06 | $73.28 | $73.50 | $73.28 | $73.50 | $73.50 | 99,320 |
| 2023-04-05 | $74.35 | $74.35 | $73.50 | $73.57 | $73.57 | 1,097 |
| 2023-04-04 | $74.75 | $74.75 | $74.00 | $74.20 | $74.20 | 7,127 |
| 2023-04-03 | $75.71 | $75.71 | $75.31 | $75.42 | $75.42 | 25,139 |
| 2023-03-31 | $74.69 | $75.40 | $74.68 | $75.40 | $75.40 | 1,416,007 |
| 2023-03-30 | $74.30 | $74.41 | $74.06 | $74.06 | $74.06 | 2,489 |
| 2023-03-29 | $73.64 | $73.85 | $73.55 | $73.85 | $73.85 | 695 |
| 2023-03-28 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 340 |
| 2023-03-27 | $72.77 | $72.82 | $72.72 | $72.72 | $72.72 | 27,377 |
| 2023-03-24 | $70.76 | $71.84 | $70.76 | $71.84 | $71.84 | 753 |
| 2023-03-23 | $72.71 | $72.93 | $71.50 | $71.50 | $71.50 | 7,218 |
| 2023-03-22 | $73.42 | $73.42 | $71.88 | $71.88 | $71.88 | 516 |
| 2023-03-21 | $73.85 | $73.85 | $73.51 | $73.63 | $73.63 | 984 |
| 2023-03-20 | $72.55 | $72.55 | $72.12 | $72.42 | $72.24 | 24,667 |
| 2023-03-17 | $71.24 | $71.41 | $71.24 | $71.41 | $71.41 | 2,442 |
| 2023-03-16 | $71.50 | $73.20 | $71.26 | $73.05 | $73.05 | 36,027 |
| 2023-03-15 | $71.77 | $71.95 | $71.77 | $71.95 | $71.95 | 724 |
| 2023-03-14 | $74.26 | $74.36 | $73.07 | $73.47 | $73.47 | 14,165 |
| 2023-03-13 | $71.97 | $72.30 | $71.97 | $72.30 | $72.30 | 498 |
| 2023-03-10 | $74.21 | $74.21 | $73.49 | $73.49 | $73.49 | 13,023 |
| 2023-03-09 | $75.83 | $75.83 | $75.83 | $75.83 | $75.83 | 458 |
| 2023-03-08 | $77.93 | $77.93 | $77.83 | $77.83 | $77.83 | 844 |
| 2023-03-07 | $77.92 | $77.92 | $77.85 | $77.85 | $77.85 | 888 |
| 2023-03-06 | $79.72 | $79.72 | $78.80 | $78.80 | $78.80 | 923 |
| 2023-03-03 | $79.72 | $79.72 | $79.72 | $79.72 | $79.72 | 255 |
| 2023-03-02 | $78.39 | $78.68 | $78.39 | $78.65 | $78.65 | 2,373 |
| 2023-03-01 | $78.44 | $78.44 | $78.28 | $78.28 | $78.28 | 888 |
| 2023-02-28 | $78.64 | $78.64 | $78.22 | $78.22 | $78.22 | 1,677 |
| 2023-02-27 | $78.84 | $78.84 | $78.31 | $78.31 | $78.31 | 705 |
| 2023-02-24 | $77.67 | $78.12 | $77.67 | $78.12 | $78.12 | 1,568 |
| 2023-02-23 | $78.42 | $78.77 | $77.88 | $78.77 | $78.77 | 16,189 |
| 2023-02-22 | $78.88 | $78.88 | $78.32 | $78.37 | $78.37 | 69,359 |
| 2023-02-21 | $78.85 | $78.90 | $78.19 | $78.19 | $78.19 | 29,366 |
| 2023-02-17 | $79.83 | $80.24 | $79.81 | $80.24 | $80.24 | 1,927 |
| 2023-02-16 | $81.29 | $81.34 | $80.42 | $80.42 | $80.42 | 1,088 |
| 2023-02-15 | $80.53 | $81.20 | $80.53 | $81.20 | $81.20 | 3,628 |
| 2023-02-14 | $79.99 | $80.52 | $79.99 | $80.52 | $80.52 | 1,711 |
| 2023-02-13 | $80.00 | $80.21 | $80.00 | $80.20 | $80.20 | 7,643 |
| 2023-02-10 | $79.17 | $79.37 | $79.08 | $79.37 | $79.37 | 1,438 |
| 2023-02-09 | $81.06 | $81.06 | $79.40 | $79.40 | $79.40 | 1,881 |
| 2023-02-08 | $80.41 | $80.61 | $80.41 | $80.45 | $80.45 | 4,840 |
| 2023-02-07 | $80.45 | $81.41 | $80.45 | $81.41 | $81.41 | 761,524 |
| 2023-02-06 | $80.63 | $80.92 | $80.63 | $80.68 | $80.68 | 993 |
| 2023-02-03 | $81.61 | $81.61 | $81.61 | $81.61 | $81.61 | 628 |
| 2023-02-02 | $82.38 | $82.38 | $82.36 | $82.36 | $82.36 | 953 |
| 2023-02-01 | $79.65 | $81.61 | $79.45 | $81.14 | $81.14 | 10,040 |
| 2023-01-31 | $78.96 | $79.82 | $78.96 | $79.82 | $79.82 | 1,193,030 |
| 2023-01-30 | $78.92 | $78.92 | $78.04 | $78.04 | $78.04 | 1,154 |
| 2023-01-27 | $78.92 | $79.08 | $78.92 | $79.08 | $79.08 | 27,207 |
| 2023-01-26 | $78.53 | $78.53 | $78.53 | $78.53 | $78.53 | 616 |
| 2023-01-25 | $76.84 | $77.89 | $76.60 | $77.88 | $77.88 | 916 |
| 2023-01-24 | $77.70 | $77.79 | $77.70 | $77.79 | $77.79 | 947 |
| 2023-01-23 | $76.48 | $78.32 | $76.48 | $78.11 | $78.11 | 2,463 |
| 2023-01-20 | $76.58 | $76.92 | $76.58 | $76.92 | $76.92 | 11,848 |
| 2023-01-19 | $75.70 | $75.70 | $75.54 | $75.54 | $75.54 | 763 |
| 2023-01-18 | $76.67 | $76.67 | $76.43 | $76.43 | $76.43 | 8,782 |
| 2023-01-17 | $77.55 | $77.71 | $77.28 | $77.41 | $77.41 | 9,629 |
| 2023-01-13 | $77.08 | $77.60 | $77.08 | $77.60 | $77.60 | 566,237 |
| 2023-01-12 | $76.26 | $77.05 | $76.20 | $77.05 | $77.05 | 4,922 |
| 2023-01-11 | $75.64 | $76.19 | $75.63 | $76.19 | $76.19 | 10,314 |
| 2023-01-10 | $74.30 | $75.09 | $74.30 | $75.09 | $75.09 | 11,866 |
| 2023-01-09 | $74.60 | $74.60 | $74.28 | $74.28 | $74.28 | 619 |
| 2023-01-06 | $72.88 | $74.00 | $72.88 | $74.00 | $74.00 | 477 |
| 2023-01-05 | $72.40 | $72.62 | $72.38 | $72.38 | $72.38 | 130,980 |
| 2023-01-04 | $72.64 | $73.41 | $72.64 | $73.22 | $73.22 | 2,331 |
| 2023-01-03 | $71.94 | $72.17 | $71.94 | $72.17 | $72.17 | 128,653 |
| 2022-12-30 | $72.49 | $72.61 | $72.01 | $72.61 | $72.61 | 306,866 |
| 2022-12-29 | $72.45 | $72.83 | $72.45 | $72.83 | $72.83 | 907 |
| 2022-12-28 | $71.59 | $71.59 | $71.25 | $71.25 | $71.25 | 402 |
| 2022-12-27 | $72.43 | $72.64 | $72.40 | $72.40 | $72.40 | 20,928 |
| 2022-12-23 | $71.84 | $72.63 | $71.84 | $72.63 | $72.63 | 90,650 |
| 2022-12-22 | $71.55 | $72.15 | $71.12 | $72.15 | $72.15 | 1,178 |
| 2022-12-21 | $73.04 | $73.04 | $73.04 | $73.04 | $73.04 | 511 |
| 2022-12-20 | $71.07 | $72.15 | $71.07 | $71.89 | $71.89 | 3,415 |
| 2022-12-19 | $72.33 | $72.33 | $71.93 | $71.93 | $71.52 | 565 |
| 2022-12-16 | $72.64 | $73.04 | $72.64 | $73.04 | $72.61 | 697 |
| 2022-12-15 | $73.84 | $73.84 | $73.83 | $73.83 | $73.40 | 646 |
| 2022-12-14 | $75.58 | $75.58 | $75.40 | $75.40 | $74.96 | 2,755 |
| 2022-12-13 | $75.65 | $75.80 | $75.48 | $75.80 | $75.37 | 1,002 |
| 2022-12-12 | $74.87 | $75.23 | $74.87 | $75.23 | $74.79 | 457 |
| 2022-12-09 | $74.95 | $74.95 | $74.35 | $74.35 | $73.92 | 1,334 |
| 2022-12-08 | $75.31 | $75.31 | $75.07 | $75.07 | $74.63 | 1,795 |
| 2022-12-07 | $74.73 | $74.73 | $74.57 | $74.57 | $74.14 | 378 |
| 2022-12-06 | $74.75 | $74.75 | $74.75 | $74.75 | $74.32 | 327 |
| 2022-12-05 | $75.76 | $75.84 | $75.76 | $75.84 | $75.40 | 966 |
| 2022-12-02 | $77.39 | $77.84 | $77.39 | $77.84 | $77.84 | 5,788 |
| 2022-12-01 | $77.88 | $77.88 | $77.70 | $77.70 | $77.70 | 598 |
| 2022-11-30 | $75.73 | $77.82 | $75.73 | $77.70 | $77.70 | 119,941 |
| 2022-11-29 | $75.25 | $76.02 | $75.25 | $75.85 | $75.85 | 1,883 |
| 2022-11-28 | $75.73 | $75.75 | $75.54 | $75.54 | $75.54 | 723 |
| 2022-11-25 | $77.09 | $77.09 | $76.98 | $76.98 | $76.98 | 404 |
| 2022-11-23 | $76.62 | $76.81 | $76.62 | $76.70 | $76.70 | 746 |
| 2022-11-22 | $75.77 | $76.44 | $75.77 | $76.44 | $76.44 | 10,918 |
| 2022-11-21 | $75.08 | $75.31 | $74.85 | $75.20 | $75.20 | 11,899 |
| 2022-11-18 | $75.46 | $75.46 | $75.03 | $75.41 | $75.41 | 2,009 |
| 2022-11-17 | $74.56 | $74.98 | $74.56 | $74.98 | $74.98 | 4,165 |
| 2022-11-16 | $75.65 | $75.78 | $75.62 | $75.65 | $75.65 | 1,301 |
| 2022-11-15 | $76.91 | $77.15 | $76.91 | $76.95 | $76.95 | 1,377 |
| 2022-11-14 | $75.79 | $75.80 | $75.79 | $75.80 | $75.80 | 587 |
| 2022-11-11 | $76.67 | $76.83 | $76.64 | $76.67 | $76.67 | 4,989 |
| 2022-11-10 | $74.45 | $75.98 | $74.45 | $75.98 | $75.98 | 3,016 |
| 2022-11-09 | $72.56 | $72.56 | $71.59 | $71.59 | $71.59 | 857 |
| 2022-11-08 | $73.86 | $73.86 | $73.00 | $73.30 | $73.30 | 1,491 |
| 2022-11-07 | $73.00 | $73.05 | $73.00 | $73.05 | $73.05 | 2,508 |
| 2022-11-04 | $72.89 | $72.89 | $72.45 | $72.45 | $72.45 | 673 |
| 2022-11-03 | $71.77 | $71.77 | $71.77 | $71.77 | $71.77 | 632 |
| 2022-11-02 | $72.91 | $73.02 | $72.17 | $72.20 | $72.20 | 2,691 |
| 2022-11-01 | $74.43 | $74.43 | $74.22 | $74.26 | $74.26 | 3,521 |
| 2022-10-31 | $74.12 | $74.12 | $73.92 | $73.92 | $73.92 | 740,250 |
| 2022-10-28 | $73.80 | $74.09 | $73.80 | $74.09 | $74.09 | 1,191 |
| 2022-10-27 | $73.28 | $73.57 | $72.67 | $72.67 | $72.67 | 4,561 |
| 2022-10-26 | $72.69 | $73.07 | $72.69 | $72.80 | $72.80 | 1,063 |
| 2022-10-25 | $72.31 | $72.60 | $72.31 | $72.60 | $72.60 | 555 |
| 2022-10-24 | $70.39 | $70.65 | $70.39 | $70.65 | $70.65 | 27,130 |
| 2022-10-21 | $70.31 | $70.31 | $70.31 | $70.31 | $70.31 | 108 |
| 2022-10-20 | $70.76 | $70.76 | $68.94 | $69.16 | $69.16 | 3,652 |
| 2022-10-19 | $70.28 | $70.30 | $69.57 | $69.96 | $69.96 | 4,177 |
| 2022-10-18 | $72.48 | $72.48 | $71.09 | $71.30 | $71.30 | 5,855 |
| 2022-10-17 | $70.52 | $70.52 | $70.16 | $70.40 | $70.40 | 3,315 |
| 2022-10-14 | $70.97 | $70.97 | $68.42 | $68.42 | $68.42 | 1,636 |
| 2022-10-13 | $68.02 | $70.18 | $67.84 | $70.18 | $70.18 | 4,328 |
| 2022-10-12 | $68.96 | $68.96 | $68.88 | $68.88 | $68.88 | 1,001 |
| 2022-10-11 | $69.03 | $69.95 | $68.60 | $69.13 | $69.13 | 12,237 |
| 2022-10-10 | $69.65 | $69.65 | $68.63 | $69.15 | $69.15 | 15,891 |
| 2022-10-07 | $69.52 | $69.65 | $69.52 | $69.65 | $69.65 | 626 |
| 2022-10-06 | $71.68 | $72.04 | $71.51 | $71.58 | $71.58 | 171,688 |
| 2022-10-05 | $72.03 | $72.20 | $71.99 | $72.12 | $72.12 | 1,601 |
| 2022-10-04 | $72.11 | $72.42 | $72.11 | $72.42 | $72.42 | 1,244 |
| 2022-10-03 | $69.36 | $69.77 | $69.36 | $69.63 | $69.63 | 12,495 |
| 2022-09-30 | $68.11 | $68.11 | $67.67 | $67.81 | $67.81 | 2,347 |
| 2022-09-29 | $67.54 | $68.15 | $67.54 | $68.14 | $68.14 | 3,474 |
| 2022-09-28 | $68.92 | $70.07 | $68.86 | $69.82 | $69.82 | 4,024 |
| 2022-09-27 | $68.58 | $68.58 | $67.63 | $67.80 | $67.80 | 980 |
| 2022-09-26 | $68.49 | $68.77 | $67.50 | $67.63 | $67.63 | 8,400 |
| 2022-09-23 | $68.50 | $68.62 | $67.96 | $68.62 | $68.62 | 2,471 |
| 2022-09-22 | $70.47 | $70.61 | $70.28 | $70.33 | $70.33 | 3,979 |
| 2022-09-21 | $73.78 | $74.02 | $72.00 | $72.05 | $72.05 | 4,581 |
| 2022-09-20 | $72.83 | $73.08 | $72.79 | $73.08 | $73.08 | 1,339 |
| 2022-09-19 | $73.19 | $74.66 | $73.19 | $74.66 | $74.36 | 2,755 |
| 2022-09-16 | $74.08 | $74.08 | $73.50 | $73.91 | $73.91 | 1,399 |
| 2022-09-15 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 390 |
| 2022-09-14 | $75.25 | $75.47 | $75.25 | $75.47 | $75.47 | 278 |
| 2022-09-13 | $76.69 | $76.69 | $75.48 | $75.48 | $75.48 | 1,826 |
| 2022-09-12 | $78.00 | $78.49 | $78.00 | $78.43 | $78.43 | 1,069 |
| 2022-09-09 | $77.55 | $77.58 | $77.52 | $77.55 | $77.55 | 539 |
| 2022-09-08 | $75.84 | $76.05 | $75.84 | $76.05 | $76.05 | 1,513 |
| 2022-09-07 | $75.27 | $75.27 | $75.25 | $75.25 | $75.25 | 651 |
| 2022-09-06 | $73.58 | $73.58 | $73.49 | $73.49 | $73.49 | 542 |
| 2022-09-02 | $75.18 | $75.18 | $73.98 | $73.98 | $73.98 | 1,229 |
| 2022-09-01 | $74.57 | $74.57 | $74.46 | $74.46 | $74.46 | 561 |
| 2022-08-31 | $75.34 | $75.49 | $75.22 | $75.22 | $75.22 | 1,246 |
| 2022-08-30 | $76.75 | $76.75 | $75.54 | $75.61 | $75.61 | 1,455 |
| 2022-08-29 | $77.16 | $77.16 | $76.72 | $76.72 | $76.72 | 569 |
| 2022-08-26 | $78.19 | $78.19 | $77.32 | $77.32 | $77.32 | 986 |
| 2022-08-25 | $79.37 | $79.68 | $79.27 | $79.68 | $79.68 | 1,547 |
| 2022-08-24 | $78.47 | $78.65 | $78.47 | $78.55 | $78.55 | 1,764 |
| 2022-08-23 | $77.96 | $78.02 | $77.96 | $78.02 | $78.02 | 398 |
| 2022-08-22 | $78.48 | $78.52 | $77.90 | $77.90 | $77.90 | 1,591 |
| 2022-08-19 | $79.61 | $79.61 | $79.61 | $79.61 | $79.61 | 256 |
| 2022-08-18 | $80.94 | $81.09 | $80.94 | $81.09 | $81.09 | 302 |
| 2022-08-17 | $80.56 | $80.66 | $80.53 | $80.66 | $80.66 | 816 |
| 2022-08-16 | $82.00 | $82.00 | $81.94 | $81.94 | $81.94 | 577 |
| 2022-08-15 | $80.73 | $81.53 | $80.73 | $81.53 | $81.53 | 2,309 |
| 2022-08-12 | $81.37 | $81.37 | $81.37 | $81.37 | $81.37 | 444 |
| 2022-08-11 | $81.13 | $81.13 | $80.13 | $80.13 | $80.13 | 1,068 |
| 2022-08-10 | $79.30 | $79.85 | $79.19 | $79.78 | $79.78 | 1,456 |
| 2022-08-09 | $78.01 | $78.01 | $77.52 | $77.58 | $77.58 | 3,020 |
| 2022-08-08 | $78.88 | $78.88 | $78.75 | $78.75 | $78.75 | 1,166 |
| 2022-08-05 | $77.65 | $78.11 | $77.65 | $78.11 | $78.11 | 268 |
| 2022-08-04 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 126 |
| 2022-08-03 | $77.73 | $78.10 | $77.73 | $78.00 | $78.00 | 645 |
| 2022-08-02 | $76.98 | $77.28 | $76.98 | $77.06 | $77.06 | 1,355 |
| 2022-08-01 | $77.18 | $77.78 | $77.18 | $77.38 | $77.38 | 15,128 |
| 2022-07-29 | $77.28 | $77.53 | $77.24 | $77.53 | $77.53 | 1,264,110 |
| 2022-07-28 | $76.19 | $76.64 | $76.19 | $76.64 | $76.64 | 557 |
| 2022-07-27 | $74.42 | $75.56 | $74.41 | $75.56 | $75.56 | 1,164 |
| 2022-07-26 | $74.18 | $74.18 | $73.96 | $73.99 | $73.99 | 1,019 |
| 2022-07-25 | $74.68 | $74.70 | $74.68 | $74.70 | $74.70 | 608 |
| 2022-07-22 | $74.07 | $74.27 | $74.07 | $74.27 | $74.27 | 738 |
| 2022-07-21 | $74.81 | $75.16 | $74.60 | $75.16 | $75.16 | 1,458 |
| 2022-07-20 | $74.47 | $74.71 | $74.00 | $74.71 | $74.71 | 78,263 |
| 2022-07-19 | $72.61 | $73.62 | $72.61 | $73.62 | $73.62 | 51,528 |
| 2022-07-18 | $72.24 | $72.24 | $71.28 | $71.28 | $71.28 | 617 |
| 2022-07-15 | $70.94 | $71.32 | $70.94 | $71.32 | $71.32 | 782 |
| 2022-07-14 | $69.74 | $69.98 | $69.14 | $69.98 | $69.98 | 2,191 |
| 2022-07-13 | $69.91 | $70.92 | $69.84 | $70.85 | $70.85 | 1,690 |
| 2022-07-12 | $71.52 | $71.52 | $70.93 | $70.93 | $70.93 | 521 |
| 2022-07-11 | $71.37 | $71.37 | $71.12 | $71.12 | $71.12 | 967 |
| 2022-07-08 | $72.70 | $72.70 | $72.31 | $72.31 | $72.31 | 291 |
| 2022-07-07 | $72.54 | $72.54 | $72.46 | $72.52 | $72.52 | 789,446 |
| 2022-07-06 | $70.60 | $71.14 | $70.29 | $70.72 | $70.72 | 14,541 |
| 2022-07-05 | $69.81 | $71.19 | $69.00 | $71.19 | $71.19 | 1,950 |
| 2022-07-01 | $69.97 | $70.85 | $69.97 | $70.85 | $70.85 | 1,036 |
| 2022-06-30 | $69.28 | $69.80 | $69.28 | $69.80 | $69.80 | 574 |
| 2022-06-29 | $70.76 | $70.83 | $70.58 | $70.78 | $70.78 | 1,887 |
| 2022-06-28 | $72.35 | $72.35 | $71.51 | $71.51 | $71.51 | 1,715 |
| 2022-06-27 | $72.86 | $72.88 | $72.52 | $72.56 | $72.56 | 3,690 |
| 2022-06-24 | $72.11 | $72.57 | $72.04 | $72.57 | $72.57 | 1,760 |
| 2022-06-23 | $69.10 | $69.93 | $69.10 | $69.93 | $69.93 | 24,185 |
| 2022-06-22 | $68.69 | $69.49 | $68.55 | $69.20 | $69.20 | 14,595 |
| 2022-06-21 | $69.67 | $69.67 | $69.26 | $69.26 | $69.26 | 706 |
| 2022-06-17 | $68.17 | $68.85 | $68.17 | $68.60 | $68.37 | 7,783 |
| 2022-06-16 | $69.47 | $69.47 | $67.34 | $67.68 | $67.45 | 3,476 |
| 2022-06-15 | $71.07 | $71.83 | $71.07 | $71.20 | $70.96 | 10,352 |
| 2022-06-14 | $70.66 | $70.66 | $69.95 | $70.09 | $69.85 | 1,772 |
| 2022-06-13 | $72.09 | $72.09 | $70.43 | $70.43 | $70.19 | 1,909 |
| 2022-06-10 | $74.36 | $74.37 | $74.15 | $74.15 | $73.90 | 13,158 |
| 2022-06-09 | $77.48 | $77.48 | $76.41 | $76.41 | $76.16 | 924 |
| 2022-06-08 | $78.96 | $79.18 | $78.19 | $78.19 | $77.93 | 844 |
| 2022-06-07 | $78.15 | $79.44 | $78.15 | $79.44 | $79.17 | 2,200 |
| 2022-06-06 | $78.60 | $78.60 | $78.29 | $78.38 | $78.12 | 888 |
| 2022-06-03 | $78.32 | $78.32 | $77.81 | $78.02 | $77.76 | 1,068 |
| 2022-06-02 | $77.44 | $78.82 | $77.44 | $78.82 | $78.56 | 7,672 |
| 2022-06-01 | $78.05 | $78.05 | $77.01 | $77.01 | $76.75 | 4,819 |
| 2022-05-31 | $78.16 | $78.16 | $77.54 | $77.58 | $77.32 | 312,600 |
| 2022-05-27 | $77.99 | $78.43 | $77.99 | $78.43 | $78.17 | 642 |
| 2022-05-26 | $75.87 | $76.73 | $75.87 | $76.56 | $76.31 | 516,406 |
| 2022-05-25 | $74.22 | $75.09 | $74.22 | $74.81 | $74.56 | 1,179 |
| 2022-05-24 | $73.89 | $73.89 | $72.82 | $73.30 | $73.05 | 7,679 |
| 2022-05-23 | $74.34 | $74.49 | $74.32 | $74.49 | $74.24 | 2,856 |
| 2022-05-20 | $72.59 | $73.74 | $72.38 | $73.74 | $73.49 | 3,598 |
| 2022-05-19 | $73.28 | $74.47 | $73.27 | $74.03 | $73.78 | 2,837 |
| 2022-05-18 | $75.80 | $75.86 | $73.77 | $73.77 | $73.52 | 3,882 |
| 2022-05-17 | $75.93 | $76.79 | $75.91 | $76.79 | $76.53 | 24,244 |
| 2022-05-16 | $74.90 | $74.95 | $74.43 | $74.43 | $74.18 | 617 |
| 2022-05-13 | $74.70 | $75.15 | $74.61 | $74.95 | $74.70 | 1,176 |
| 2022-05-12 | $72.40 | $72.42 | $71.44 | $72.42 | $72.18 | 2,730 |
| 2022-05-11 | $73.22 | $74.03 | $71.77 | $71.77 | $71.53 | 6,080 |
| 2022-05-10 | $72.15 | $73.23 | $72.15 | $73.23 | $72.98 | 8,346 |
| 2022-05-09 | $75.72 | $75.72 | $73.42 | $73.42 | $73.18 | 5,469 |
| 2022-05-06 | $77.76 | $77.90 | $76.35 | $76.87 | $76.62 | 11,271 |
| 2022-05-05 | $80.64 | $80.64 | $78.10 | $78.10 | $77.84 | 1,511 |
| 2022-05-04 | $79.47 | $81.43 | $78.84 | $81.41 | $81.14 | 11,415 |
| 2022-05-03 | $79.23 | $79.54 | $79.01 | $79.29 | $79.02 | 8,850 |
| 2022-05-02 | $77.99 | $78.68 | $76.83 | $78.68 | $78.42 | 3,374 |
| 2022-04-29 | $79.64 | $79.64 | $77.90 | $77.99 | $77.73 | 828,253 |
| 2022-04-28 | $79.32 | $80.41 | $78.42 | $80.28 | $80.01 | 5,727 |
| 2022-04-27 | $79.11 | $79.68 | $78.91 | $78.91 | $78.65 | 5,107 |
| 2022-04-26 | $79.78 | $79.78 | $79.07 | $79.07 | $78.81 | 853 |
| 2022-04-25 | $80.03 | $81.37 | $80.03 | $81.37 | $81.10 | 1,947 |
| 2022-04-22 | $82.56 | $82.65 | $80.94 | $80.94 | $80.66 | 732 |
| 2022-04-21 | $85.85 | $85.85 | $82.94 | $83.10 | $82.82 | 1,133 |
| 2022-04-20 | $84.80 | $85.44 | $84.80 | $84.94 | $84.66 | 12,258 |
| 2022-04-19 | $83.68 | $84.67 | $83.68 | $84.60 | $84.32 | 33,140 |
| 2022-04-18 | $83.01 | $83.03 | $82.26 | $82.59 | $82.31 | 5,820 |
| 2022-04-14 | $83.86 | $83.86 | $83.21 | $83.21 | $82.93 | 49,559 |
| 2022-04-13 | $82.65 | $83.95 | $82.65 | $83.87 | $83.59 | 12,699 |
| 2022-04-12 | $83.19 | $83.30 | $82.36 | $82.39 | $82.11 | 2,033 |
| 2022-04-11 | $82.39 | $82.86 | $82.39 | $82.41 | $82.13 | 1,504 |
| 2022-04-08 | $82.51 | $83.29 | $82.51 | $82.81 | $82.53 | 739 |
| 2022-04-07 | $82.95 | $83.08 | $82.12 | $83.08 | $82.81 | 3,613 |
| 2022-04-06 | $83.80 | $83.80 | $82.90 | $83.34 | $83.06 | 2,739 |
| 2022-04-05 | $86.26 | $86.45 | $84.47 | $84.47 | $84.19 | 13,306 |
| 2022-04-04 | $86.17 | $86.21 | $85.85 | $86.14 | $85.85 | 18,229 |
| 2022-04-01 | $86.17 | $86.33 | $85.37 | $86.00 | $85.71 | 70,401 |
| 2022-03-31 | $86.41 | $86.41 | $85.38 | $85.54 | $85.25 | 365,942 |
| 2022-03-30 | $87.03 | $87.03 | $86.08 | $86.34 | $86.05 | 3,993 |
| 2022-03-29 | $86.99 | $87.93 | $86.99 | $87.68 | $87.38 | 2,063 |
| 2022-03-28 | $85.62 | $85.62 | $85.62 | $85.62 | $85.33 | 477 |
| 2022-03-25 | $85.28 | $85.41 | $85.28 | $85.41 | $85.12 | 642 |
| 2022-03-24 | $84.72 | $85.14 | $84.50 | $85.14 | $84.86 | 5,690 |
| 2022-03-23 | $84.88 | $85.04 | $84.30 | $84.30 | $84.02 | 3,462 |
| 2022-03-22 | $85.67 | $85.79 | $85.63 | $85.63 | $85.34 | 7,092 |
| 2022-03-21 | $85.25 | $85.25 | $84.44 | $84.87 | $84.46 | 628 |
| 2022-03-18 | $83.98 | $85.46 | $83.98 | $85.46 | $85.04 | 5,821 |
| 2022-03-17 | $83.37 | $84.36 | $83.37 | $84.36 | $83.95 | 342 |
| 2022-03-16 | $81.50 | $83.19 | $81.21 | $83.18 | $82.78 | 10,772 |
| 2022-03-15 | $80.01 | $80.55 | $80.01 | $80.55 | $80.16 | 2,059 |
| 2022-03-14 | $80.62 | $80.95 | $78.95 | $79.25 | $78.87 | 91,666 |
| 2022-03-11 | $82.16 | $82.35 | $80.57 | $80.57 | $80.18 | 2,468 |
| 2022-03-10 | $80.86 | $81.71 | $80.86 | $81.71 | $81.31 | 2,282 |
| 2022-03-09 | $81.34 | $81.91 | $81.31 | $81.78 | $81.38 | 4,104 |
| 2022-03-08 | $79.34 | $81.07 | $79.30 | $79.51 | $79.12 | 16,294 |
| 2022-03-07 | $81.38 | $81.38 | $79.17 | $79.17 | $78.79 | 1,629 |
| 2022-03-04 | $82.88 | $82.88 | $81.83 | $82.17 | $81.77 | 4,212 |
| 2022-03-03 | $83.67 | $84.06 | $83.42 | $83.57 | $83.17 | 2,010 |
| 2022-03-02 | $83.62 | $84.96 | $83.61 | $84.65 | $84.24 | 3,322 |
| 2022-03-01 | $83.22 | $83.22 | $82.68 | $82.68 | $82.28 | 1,337 |
| 2022-02-28 | $83.89 | $84.33 | $83.56 | $84.33 | $83.92 | 1,361,877 |
| 2022-02-25 | $82.40 | $84.02 | $82.40 | $84.02 | $83.61 | 2,728 |
| 2022-02-24 | $77.96 | $81.95 | $77.96 | $81.95 | $81.55 | 4,387 |
| 2022-02-23 | $80.84 | $80.84 | $80.19 | $80.19 | $79.80 | 2,471 |
| 2022-02-22 | $82.51 | $83.02 | $81.72 | $81.79 | $81.40 | 7,352 |
| 2022-02-18 | $83.58 | $83.58 | $83.05 | $83.05 | $82.64 | 2,001 |
| 2022-02-17 | $84.67 | $84.67 | $83.67 | $83.74 | $83.33 | 12,095 |
| 2022-02-16 | $85.66 | $86.16 | $85.29 | $85.98 | $85.56 | 41,912 |
| 2022-02-15 | $85.39 | $85.92 | $85.39 | $85.92 | $85.50 | 3,288 |
| 2022-02-14 | $84.53 | $84.53 | $83.37 | $83.89 | $83.49 | 886 |
| 2022-02-11 | $85.81 | $86.36 | $84.49 | $84.51 | $84.10 | 1,236 |
| 2022-02-10 | $86.70 | $86.70 | $85.65 | $85.65 | $85.24 | 733 |
| 2022-02-09 | $86.55 | $86.69 | $86.54 | $86.67 | $86.25 | 1,528 |
| 2022-02-08 | $84.54 | $84.98 | $84.54 | $84.97 | $84.55 | 5,622 |
| 2022-02-07 | $83.44 | $83.44 | $83.44 | $83.44 | $83.03 | 249 |
| 2022-02-04 | $82.73 | $83.29 | $82.15 | $83.28 | $82.88 | 1,195 |
| 2022-02-03 | $83.52 | $83.56 | $82.92 | $82.92 | $82.51 | 2,966 |
| 2022-02-02 | $85.04 | $85.04 | $84.36 | $84.49 | $84.08 | 929 |
| 2022-02-01 | $83.62 | $84.92 | $83.62 | $84.91 | $84.50 | 3,988 |
| 2022-01-31 | $82.49 | $83.80 | $82.46 | $83.80 | $83.39 | 6,152 |
| 2022-01-28 | $79.54 | $81.38 | $78.79 | $81.38 | $80.98 | 84,446 |
| 2022-01-27 | $82.13 | $82.13 | $79.86 | $79.86 | $79.48 | 3,183 |
| 2022-01-26 | $83.64 | $83.64 | $81.20 | $81.20 | $80.81 | 5,620 |
| 2022-01-25 | $81.09 | $83.01 | $81.09 | $82.08 | $81.68 | 24,249 |
| 2022-01-24 | $80.76 | $83.52 | $79.66 | $83.47 | $83.06 | 29,689 |
| 2022-01-21 | $83.25 | $83.83 | $82.07 | $82.07 | $81.67 | 7,867 |
| 2022-01-20 | $85.72 | $86.50 | $83.64 | $83.64 | $83.23 | 3,249 |
| 2022-01-19 | $86.49 | $86.56 | $85.06 | $85.06 | $84.64 | 4,820 |
| 2022-01-18 | $87.17 | $87.20 | $86.20 | $86.20 | $85.78 | 8,836 |
| 2022-01-14 | $87.94 | $88.37 | $87.10 | $88.37 | $87.94 | 1,404 |
| 2022-01-13 | $89.90 | $89.96 | $88.62 | $88.62 | $88.19 | 3,705 |
| 2022-01-12 | $90.57 | $90.57 | $89.48 | $89.59 | $89.15 | 2,647 |
| 2022-01-11 | $88.69 | $89.90 | $88.65 | $89.79 | $89.35 | 4,779 |
| 2022-01-10 | $88.64 | $88.77 | $87.21 | $88.77 | $88.34 | 9,168 |
| 2022-01-07 | $90.51 | $90.51 | $89.13 | $89.13 | $88.70 | 66,382 |
| 2022-01-06 | $89.58 | $90.37 | $89.49 | $89.79 | $89.35 | 6,352 |
| 2022-01-05 | $91.97 | $92.15 | $89.41 | $89.41 | $88.98 | 3,509 |
| 2022-01-04 | $92.46 | $92.61 | $91.72 | $92.10 | $91.65 | 78,194 |
| 2022-01-03 | $92.05 | $92.32 | $91.43 | $92.16 | $91.71 | 7,923 |
| 2021-12-31 | $91.80 | $92.11 | $91.70 | $91.84 | $91.39 | 53,412 |
| 2021-12-30 | $91.74 | $92.57 | $91.74 | $91.77 | $91.33 | 2,497 |
| 2021-12-29 | $91.77 | $91.77 | $91.57 | $91.69 | $91.25 | 1,526 |
| 2021-12-28 | $91.89 | $91.89 | $91.40 | $91.40 | $90.95 | 3,210 |
| 2021-12-27 | $90.77 | $91.62 | $90.66 | $91.62 | $91.18 | 2,890 |
| 2021-12-23 | $90.56 | $91.02 | $90.56 | $90.94 | $90.50 | 1,652 |
| 2021-12-22 | $89.29 | $90.26 | $89.29 | $90.20 | $89.77 | 3,739 |
| 2021-12-21 | $87.92 | $89.49 | $87.92 | $89.49 | $89.06 | 2,407 |
| 2021-12-20 | $87.55 | $87.55 | $86.69 | $87.44 | $86.69 | 4,555 |
| 2021-12-17 | $87.96 | $89.38 | $87.41 | $88.90 | $88.14 | 10,632 |
| 2021-12-16 | $89.79 | $89.79 | $88.39 | $88.48 | $87.72 | 2,313 |
| 2021-12-15 | $88.63 | $89.83 | $87.87 | $89.83 | $89.06 | 8,434 |
| 2021-12-14 | $88.66 | $89.23 | $88.24 | $88.52 | $87.76 | 2,734 |
| 2021-12-13 | $90.27 | $90.27 | $89.08 | $89.37 | $88.61 | 4,125 |
| 2021-12-10 | $90.24 | $90.43 | $89.98 | $90.37 | $89.60 | 4,257 |
| 2021-12-09 | $92.12 | $92.12 | $90.73 | $90.73 | $89.95 | 26,639 |
| 2021-12-08 | $92.54 | $92.71 | $92.44 | $92.56 | $91.77 | 51,798 |
| 2021-12-07 | $90.97 | $92.30 | $90.86 | $91.72 | $90.94 | 20,454 |
| 2021-12-06 | $89.09 | $89.90 | $89.09 | $89.43 | $88.67 | 7,592 |
| 2021-12-03 | $90.38 | $90.38 | $87.50 | $88.15 | $87.40 | 86,715 |
| 2021-12-02 | $89.11 | $89.92 | $89.11 | $89.76 | $89.00 | 1,642 |
| 2021-12-01 | $91.34 | $91.74 | $87.96 | $87.96 | $87.21 | 4,856 |
| 2021-11-30 | $91.68 | $91.68 | $89.72 | $89.97 | $89.21 | 2,645 |
| 2021-11-29 | $93.09 | $93.09 | $91.87 | $92.17 | $91.38 | 4,334 |
| 2021-11-26 | $92.25 | $92.44 | $91.46 | $91.86 | $91.08 | 7,503 |
| 2021-11-24 | $93.38 | $94.38 | $93.16 | $94.37 | $93.56 | 3,663 |
| 2021-11-23 | $94.35 | $94.37 | $93.45 | $94.09 | $93.29 | 3,586 |
| 2021-11-22 | $95.13 | $95.44 | $94.33 | $94.43 | $93.63 | 4,797 |
| 2021-11-19 | $94.86 | $95.29 | $94.86 | $94.88 | $94.07 | 2,244 |
| 2021-11-18 | $96.08 | $96.08 | $94.93 | $95.35 | $94.54 | 177,229 |
| 2021-11-17 | $96.60 | $96.60 | $95.95 | $95.99 | $95.17 | 2,244 |
| 2021-11-16 | $96.49 | $97.14 | $96.49 | $96.95 | $96.12 | 4,506 |
| 2021-11-15 | $96.97 | $96.97 | $96.50 | $96.65 | $95.82 | 8,035 |
| 2021-11-12 | $96.60 | $96.76 | $96.58 | $96.74 | $95.91 | 2,083 |
| 2021-11-11 | $96.23 | $96.67 | $96.00 | $96.38 | $95.56 | 5,136 |
| 2021-11-10 | $96.76 | $96.96 | $95.71 | $95.71 | $94.90 | 4,712 |
| 2021-11-09 | $97.58 | $97.58 | $97.00 | $97.21 | $96.38 | 5,474 |
| 2021-11-08 | $97.65 | $97.69 | $97.36 | $97.36 | $96.53 | 1,908 |
| 2021-11-05 | $97.48 | $97.51 | $96.67 | $96.96 | $96.13 | 5,216 |
| 2021-11-04 | $96.67 | $96.67 | $96.14 | $96.14 | $95.32 | 2,792 |
| 2021-11-03 | $96.00 | $96.43 | $95.87 | $96.43 | $95.60 | 63,432 |
| 2021-11-02 | $95.22 | $95.56 | $95.19 | $95.54 | $94.73 | 435,679 |
| 2021-11-01 | $94.28 | $95.52 | $94.28 | $95.52 | $94.70 | 2,371 |
| 2021-10-29 | $93.38 | $93.73 | $93.38 | $93.68 | $92.88 | 387,312 |
| 2021-10-28 | $92.33 | $93.63 | $92.33 | $93.63 | $92.83 | 3,556 |
| 2021-10-27 | $93.27 | $93.35 | $91.95 | $91.95 | $91.16 | 4,046 |
| 2021-10-26 | $94.19 | $94.19 | $93.30 | $93.30 | $92.51 | 14,343 |
| 2021-10-25 | $93.38 | $94.20 | $93.38 | $93.83 | $93.03 | 12,139 |
| 2021-10-22 | $93.30 | $93.34 | $92.77 | $93.25 | $92.46 | 9,472 |
| 2021-10-21 | $93.35 | $93.35 | $93.10 | $93.26 | $92.47 | 3,979 |
| 2021-10-20 | $92.49 | $93.04 | $92.49 | $92.74 | $91.95 | 3,628 |
| 2021-10-19 | $92.45 | $92.74 | $92.38 | $92.38 | $91.59 | 42,242 |
| 2021-10-18 | $91.52 | $91.99 | $91.52 | $91.99 | $91.21 | 467 |
| 2021-10-15 | $92.11 | $92.20 | $91.66 | $91.66 | $90.88 | 1,227 |
| 2021-10-14 | $91.15 | $91.73 | $91.15 | $91.59 | $90.81 | 1,861 |
| 2021-10-13 | $90.13 | $90.13 | $89.98 | $90.13 | $89.36 | 2,961 |
| 2021-10-12 | $89.12 | $89.87 | $89.12 | $89.54 | $88.77 | 2,093 |
| 2021-10-11 | $89.43 | $89.43 | $88.88 | $88.88 | $88.12 | 1,129 |
| 2021-10-08 | $89.52 | $89.52 | $89.24 | $89.28 | $88.52 | 2,265 |
| 2021-10-07 | $90.34 | $90.34 | $89.65 | $89.69 | $88.92 | 2,883 |
| 2021-10-06 | $88.15 | $88.53 | $88.15 | $88.53 | $87.77 | 4,634 |
| 2021-10-05 | $88.53 | $88.66 | $88.50 | $88.50 | $87.74 | 2,286 |
| 2021-10-04 | $87.98 | $88.07 | $87.87 | $88.06 | $87.31 | 1,386 |
| 2021-10-01 | $87.63 | $89.59 | $87.63 | $89.27 | $88.51 | 19,581 |
| 2021-09-30 | $88.27 | $88.89 | $87.71 | $87.71 | $86.96 | 50,152 |
| 2021-09-29 | $89.60 | $89.62 | $89.01 | $89.01 | $88.25 | 5,041 |
| 2021-09-28 | $90.55 | $90.55 | $89.17 | $89.17 | $88.41 | 2,155 |
| 2021-09-27 | $90.81 | $91.27 | $90.81 | $91.07 | $90.29 | 3,000 |
| 2021-09-24 | $90.57 | $90.97 | $90.57 | $90.65 | $89.88 | 1,516 |
| 2021-09-23 | $91.27 | $91.27 | $90.92 | $90.92 | $90.15 | 1,010 |
| 2021-09-22 | $89.17 | $89.77 | $89.17 | $89.59 | $88.83 | 1,957 |
| 2021-09-21 | $88.06 | $88.51 | $88.06 | $88.33 | $87.58 | 2,003 |
| 2021-09-20 | $88.22 | $88.49 | $87.56 | $88.49 | $87.53 | 4,540 |
| 2021-09-17 | $90.34 | $90.34 | $89.99 | $90.11 | $89.13 | 1,781 |
| 2021-09-16 | $90.37 | $90.79 | $90.37 | $90.47 | $89.49 | 1,995 |
| 2021-09-15 | $89.68 | $90.36 | $89.61 | $90.36 | $89.38 | 1,238 |
| 2021-09-14 | $90.59 | $90.59 | $89.45 | $89.45 | $88.48 | 35,499 |
| 2021-09-13 | $90.23 | $90.30 | $90.00 | $90.30 | $89.32 | 888 |
| 2021-09-10 | $91.10 | $91.10 | $90.02 | $90.02 | $89.04 | 1,703 |
| 2021-09-09 | $91.38 | $91.38 | $90.82 | $90.82 | $89.84 | 2,790 |
| 2021-09-08 | $91.12 | $91.22 | $90.46 | $90.83 | $89.85 | 33,024 |
| 2021-09-07 | $92.11 | $92.11 | $91.47 | $91.47 | $90.48 | 10,131 |
| 2021-09-03 | $92.20 | $92.53 | $92.04 | $92.21 | $91.21 | 12,722 |
| 2021-09-02 | $91.88 | $92.62 | $91.88 | $92.36 | $91.36 | 49,904 |
| 2021-09-01 | $91.41 | $92.03 | $91.09 | $91.68 | $90.69 | 79,495 |
| 2021-08-31 | $91.34 | $91.42 | $91.09 | $91.18 | $90.19 | 639,545 |
| 2021-08-30 | $91.69 | $91.69 | $91.33 | $91.33 | $90.34 | 1,353 |
| 2021-08-27 | $89.84 | $91.55 | $89.84 | $91.40 | $90.41 | 5,877 |
| 2021-08-26 | $90.40 | $90.40 | $89.60 | $89.60 | $88.63 | 52,797 |
| 2021-08-25 | $89.94 | $90.77 | $89.94 | $90.45 | $89.47 | 1,573 |
| 2021-08-24 | $89.44 | $90.08 | $89.29 | $89.92 | $88.95 | 6,173 |
| 2021-08-23 | $88.41 | $88.84 | $88.40 | $88.81 | $87.85 | 3,104 |
| 2021-08-20 | $87.02 | $87.63 | $87.02 | $87.57 | $86.62 | 8,979 |
| 2021-08-19 | $86.50 | $86.63 | $86.43 | $86.43 | $85.49 | 2,036 |
| 2021-08-18 | $87.85 | $88.35 | $87.33 | $87.33 | $86.38 | 14,345 |
| 2021-08-17 | $88.00 | $88.00 | $87.51 | $87.98 | $87.03 | 1,171 |
| 2021-08-16 | $89.01 | $89.09 | $88.72 | $88.93 | $87.96 | 8,202 |
| 2021-08-13 | $89.65 | $89.65 | $89.43 | $89.43 | $88.46 | 593 |
| 2021-08-12 | $89.76 | $89.82 | $89.54 | $89.82 | $88.85 | 1,706 |
| 2021-08-11 | $89.07 | $89.79 | $89.07 | $89.79 | $88.81 | 4,460 |
| 2021-08-10 | $89.52 | $89.62 | $89.28 | $89.28 | $88.31 | 2,442 |
| 2021-08-09 | $89.08 | $89.68 | $88.94 | $89.33 | $88.37 | 7,611 |
| 2021-08-06 | $89.83 | $89.83 | $89.52 | $89.52 | $88.55 | 2,104 |
| 2021-08-05 | $89.08 | $89.45 | $89.08 | $89.45 | $88.48 | 1,253 |
| 2021-08-04 | $88.87 | $88.87 | $88.31 | $88.31 | $87.35 | 39,805 |
| 2021-08-03 | $88.64 | $88.97 | $88.64 | $88.97 | $88.01 | 743 |
| 2021-08-02 | $90.02 | $90.02 | $88.57 | $88.57 | $87.61 | 4,623 |
| 2021-07-30 | $89.31 | $89.81 | $88.90 | $88.94 | $87.98 | 334,311 |
| 2021-07-29 | $89.34 | $89.78 | $89.23 | $89.23 | $88.27 | 1,346 |
| 2021-07-28 | $87.55 | $88.70 | $87.55 | $88.70 | $87.74 | 1,015 |
| 2021-07-27 | $87.85 | $87.85 | $86.84 | $87.71 | $86.76 | 4,400 |
| 2021-07-26 | $88.37 | $88.72 | $88.19 | $88.36 | $87.41 | 290,120 |
| 2021-07-23 | $88.25 | $88.32 | $87.95 | $88.31 | $87.35 | 22,735 |
| 2021-07-22 | $88.09 | $88.09 | $87.73 | $87.73 | $86.78 | 2,655 |
| 2021-07-21 | $87.74 | $88.54 | $87.74 | $88.48 | $87.52 | 99,181 |
| 2021-07-20 | $85.11 | $87.30 | $85.11 | $87.23 | $86.28 | 1,807 |
| 2021-07-19 | $84.44 | $85.18 | $84.15 | $84.76 | $83.84 | 4,244 |
| 2021-07-16 | $87.51 | $87.51 | $86.02 | $86.02 | $85.09 | 3,702 |
| 2021-07-15 | $87.48 | $87.48 | $86.32 | $86.86 | $85.92 | 3,429 |
| 2021-07-14 | $88.97 | $88.97 | $87.27 | $87.27 | $86.32 | 974 |
| 2021-07-13 | $88.68 | $88.83 | $88.44 | $88.44 | $87.48 | 1,564 |
| 2021-07-12 | $89.43 | $89.94 | $89.43 | $89.80 | $88.83 | 768,633 |
| 2021-07-09 | $88.98 | $89.84 | $88.98 | $89.81 | $88.84 | 1,867 |
| 2021-07-08 | $88.45 | $88.45 | $87.96 | $87.96 | $87.01 | 756 |
| 2021-07-07 | $89.50 | $89.50 | $88.82 | $88.98 | $88.02 | 3,012 |
| 2021-07-06 | $90.01 | $90.01 | $89.13 | $89.50 | $88.53 | 2,328 |
| 2021-07-02 | $90.03 | $90.27 | $90.00 | $90.21 | $89.23 | 70,563 |
| 2021-07-01 | $90.63 | $90.63 | $90.38 | $90.49 | $89.51 | 74,240 |
| 2021-06-30 | $90.03 | $90.12 | $89.94 | $89.94 | $88.97 | 172,987 |
| 2021-06-29 | $90.60 | $90.60 | $90.16 | $90.16 | $89.18 | 1,650 |
| 2021-06-28 | $90.95 | $90.95 | $89.87 | $90.28 | $89.30 | 9,725 |
| 2021-06-25 | $90.39 | $90.77 | $90.39 | $90.77 | $89.79 | 2,072 |
| 2021-06-24 | $89.79 | $90.15 | $89.79 | $90.03 | $89.05 | 3,521 |
| 2021-06-23 | $89.23 | $89.71 | $89.23 | $89.36 | $88.40 | 2,309 |
| 2021-06-22 | $88.82 | $89.16 | $88.82 | $89.16 | $88.20 | 980 |
| 2021-06-21 | $88.92 | $88.99 | $88.83 | $88.99 | $87.84 | 1,995 |
| 2021-06-18 | $87.49 | $88.00 | $87.29 | $87.29 | $86.17 | 3,272 |
| 2021-06-17 | $89.37 | $89.37 | $88.44 | $88.60 | $87.46 | 741 |
| 2021-06-16 | $89.28 | $89.34 | $89.19 | $89.34 | $88.19 | 1,638 |
| 2021-06-15 | $89.48 | $89.48 | $89.48 | $89.48 | $88.33 | 238 |
| 2021-06-14 | $90.53 | $90.53 | $89.69 | $89.87 | $88.71 | 6,766 |
| 2021-06-11 | $89.98 | $90.32 | $89.98 | $90.32 | $89.16 | 1,420 |
| 2021-06-10 | $89.76 | $89.83 | $89.70 | $89.70 | $88.55 | 1,100 |
| 2021-06-09 | $89.84 | $89.99 | $89.44 | $89.44 | $88.29 | 2,548 |
| 2021-06-08 | $89.27 | $90.10 | $89.27 | $90.09 | $88.94 | 954 |
| 2021-06-07 | $89.08 | $89.31 | $89.08 | $89.31 | $88.16 | 69,307 |
| 2021-06-04 | $88.66 | $88.90 | $88.63 | $88.90 | $87.75 | 1,211 |
| 2021-06-03 | $88.35 | $88.56 | $88.28 | $88.28 | $87.15 | 1,335 |
| 2021-06-02 | $89.37 | $89.37 | $88.83 | $88.97 | $87.82 | 1,438 |
| 2021-06-01 | $89.30 | $89.30 | $88.91 | $89.16 | $88.01 | 5,744 |
| 2021-05-28 | $89.01 | $89.01 | $88.69 | $88.73 | $87.59 | 43,158 |
| 2021-05-27 | $88.61 | $88.74 | $88.59 | $88.67 | $87.53 | 1,779 |
| 2021-05-26 | $87.96 | $88.07 | $87.96 | $88.00 | $86.87 | 1,028 |
| 2021-05-25 | $87.96 | $87.98 | $87.17 | $87.17 | $86.05 | 2,976 |
| 2021-05-24 | $87.64 | $87.89 | $87.63 | $87.63 | $86.50 | 1,292 |
| 2021-05-21 | $87.41 | $87.48 | $87.01 | $87.01 | $85.89 | 2,608 |
| 2021-05-20 | $85.99 | $86.85 | $85.96 | $86.85 | $85.73 | 1,785 |
| 2021-05-19 | $85.19 | $86.07 | $84.81 | $86.07 | $84.96 | 3,363 |
| 2021-05-18 | $87.14 | $87.53 | $86.72 | $86.72 | $85.61 | 1,562 |
| 2021-05-17 | $86.47 | $87.09 | $86.47 | $87.09 | $85.97 | 8,267 |
| 2021-05-14 | $86.13 | $87.33 | $86.13 | $87.24 | $86.12 | 7,212 |
| 2021-05-13 | $85.30 | $85.76 | $84.30 | $85.28 | $84.18 | 5,622 |
| 2021-05-12 | $86.18 | $86.18 | $84.34 | $84.34 | $83.26 | 4,247 |
| 2021-05-11 | $86.01 | $87.18 | $86.01 | $86.95 | $85.83 | 3,440 |
| 2021-05-10 | $88.85 | $88.85 | $87.49 | $87.49 | $86.37 | 11,603 |
| 2021-05-07 | $87.98 | $88.88 | $87.98 | $88.86 | $87.72 | 20,810 |
| 2021-05-06 | $87.21 | $87.84 | $87.18 | $87.84 | $86.71 | 1,238 |
| 2021-05-05 | $88.70 | $88.70 | $88.12 | $88.19 | $87.06 | 27,000 |
| 2021-05-04 | $88.12 | $88.36 | $88.07 | $88.36 | $87.22 | 1,649 |
| 2021-05-03 | $90.02 | $90.02 | $89.25 | $89.25 | $88.10 | 2,382 |
| 2021-04-30 | $90.13 | $90.13 | $89.21 | $89.23 | $88.08 | 443,898 |
| 2021-04-29 | $91.41 | $91.41 | $90.00 | $90.39 | $89.23 | 3,254 |
| 2021-04-28 | $90.79 | $90.79 | $90.64 | $90.66 | $89.49 | 3,288 |
| 2021-04-27 | $90.58 | $90.77 | $90.54 | $90.74 | $89.57 | 27,603 |
| 2021-04-26 | $90.35 | $90.69 | $90.35 | $90.66 | $89.50 | 3,734 |
| 2021-04-23 | $88.82 | $89.84 | $88.82 | $89.84 | $88.68 | 1,812 |
| 2021-04-22 | $89.32 | $89.39 | $88.32 | $88.32 | $87.19 | 7,553 |
| 2021-04-21 | $86.72 | $88.49 | $86.72 | $88.49 | $87.35 | 3,826 |
| 2021-04-20 | $86.54 | $86.91 | $86.49 | $86.91 | $85.79 | 1,200 |
| 2021-04-19 | $88.67 | $88.67 | $88.05 | $88.05 | $86.92 | 7,233 |
| 2021-04-16 | $88.89 | $89.16 | $88.89 | $89.02 | $87.88 | 709 |
| 2021-04-15 | $88.29 | $88.75 | $88.29 | $88.75 | $87.61 | 3,068 |
| 2021-04-14 | $88.09 | $89.06 | $88.01 | $88.05 | $86.92 | 6,513 |
| 2021-04-13 | $87.97 | $87.99 | $87.55 | $87.90 | $86.77 | 1,764 |
| 2021-04-12 | $87.59 | $87.71 | $87.15 | $87.68 | $86.55 | 8,109 |
| 2021-04-09 | $87.43 | $87.70 | $87.32 | $87.70 | $86.57 | 4,950 |
| 2021-04-08 | $86.95 | $87.41 | $86.95 | $87.41 | $86.29 | 1,414 |
| 2021-04-07 | $86.83 | $86.97 | $86.76 | $86.76 | $85.65 | 2,229 |
| 2021-04-06 | $87.63 | $87.98 | $87.58 | $87.64 | $86.51 | 60,149 |
| 2021-04-05 | $88.05 | $88.05 | $87.00 | $87.28 | $86.16 | 2,306 |
| 2021-04-01 | $86.37 | $87.09 | $86.37 | $87.09 | $85.97 | 1,743 |
| 2021-03-31 | $85.55 | $86.27 | $85.55 | $85.70 | $84.60 | 46,164 |
| 2021-03-30 | $83.91 | $85.17 | $83.61 | $85.05 | $83.96 | 13,013 |
| 2021-03-29 | $85.28 | $85.28 | $83.72 | $83.93 | $82.85 | 61,012 |
| 2021-03-26 | $84.46 | $85.44 | $84.43 | $85.44 | $84.34 | 2,529 |
| 2021-03-25 | $82.01 | $84.03 | $81.27 | $84.03 | $82.95 | 11,751 |
| 2021-03-24 | $84.90 | $84.90 | $82.84 | $82.84 | $81.77 | 41,285 |
| 2021-03-23 | $85.57 | $85.79 | $83.82 | $84.03 | $82.95 | 45,071 |
| 2021-03-22 | $86.32 | $86.69 | $86.24 | $86.24 | $85.05 | 1,257 |
| 2021-03-19 | $85.66 | $86.76 | $85.44 | $86.27 | $85.08 | 10,407 |
| 2021-03-18 | $87.40 | $87.96 | $85.87 | $85.87 | $84.69 | 4,634 |
| 2021-03-17 | $87.02 | $88.10 | $86.88 | $87.94 | $86.73 | 1,850 |
| 2021-03-16 | $88.70 | $88.70 | $87.29 | $87.68 | $86.47 | 22,017 |
| 2021-03-15 | $87.89 | $88.88 | $87.84 | $88.88 | $87.65 | 162,297 |
| 2021-03-12 | $87.28 | $87.79 | $87.14 | $87.79 | $86.57 | 5,391 |
| 2021-03-11 | $86.63 | $87.25 | $86.63 | $87.22 | $86.02 | 1,314 |
| 2021-03-10 | $85.47 | $85.76 | $85.09 | $85.24 | $84.07 | 113,842 |
| 2021-03-09 | $84.73 | $85.06 | $84.50 | $84.50 | $83.33 | 52,670 |
| 2021-03-08 | $84.02 | $85.09 | $83.36 | $83.45 | $82.30 | 6,511 |
| 2021-03-05 | $80.00 | $83.79 | $80.00 | $83.62 | $82.46 | 634,506 |
| 2021-03-04 | $83.72 | $83.88 | $80.75 | $81.98 | $80.84 | 4,348 |
| 2021-03-03 | $85.91 | $85.91 | $84.42 | $84.42 | $83.25 | 23,221 |
| 2021-03-02 | $87.04 | $87.04 | $85.80 | $85.80 | $84.62 | 16,225 |
| 2021-03-01 | $86.29 | $87.39 | $86.29 | $87.15 | $85.95 | 9,637 |
| 2021-02-26 | $84.95 | $85.46 | $84.40 | $84.71 | $83.54 | 813,099 |
| 2021-02-25 | $87.21 | $87.25 | $84.04 | $84.35 | $83.18 | 14,674 |
| 2021-02-24 | $85.90 | $87.43 | $85.86 | $87.26 | $86.06 | 16,336 |
| 2021-02-23 | $84.81 | $85.77 | $83.68 | $85.74 | $84.56 | 23,390 |
| 2021-02-22 | $86.11 | $86.67 | $85.71 | $85.71 | $84.53 | 1,742 |
| 2021-02-19 | $85.93 | $86.85 | $85.93 | $86.71 | $85.52 | 186,187 |
| 2021-02-18 | $85.07 | $85.69 | $84.79 | $85.29 | $84.12 | 12,777 |
| 2021-02-17 | $86.31 | $86.43 | $85.69 | $86.37 | $85.17 | 1,051 |
| 2021-02-16 | $88.04 | $88.04 | $86.98 | $86.98 | $85.78 | 4,984 |
| 2021-02-12 | $87.41 | $87.50 | $87.41 | $87.46 | $86.25 | 2,023 |
| 2021-02-11 | $87.04 | $87.04 | $86.50 | $87.02 | $85.82 | 3,693 |
| 2021-02-10 | $87.07 | $87.36 | $86.40 | $86.51 | $85.31 | 4,136 |
| 2021-02-09 | $86.44 | $86.77 | $86.41 | $86.58 | $85.39 | 3,283 |
| 2021-02-08 | $85.69 | $86.37 | $85.69 | $86.37 | $85.17 | 579 |
| 2021-02-05 | $85.13 | $85.13 | $85.13 | $85.13 | $83.95 | 386 |
| 2021-02-04 | $84.01 | $84.22 | $84.01 | $84.10 | $82.94 | 924 |
| 2021-02-03 | $82.85 | $83.00 | $82.85 | $83.00 | $81.85 | 551 |
| 2021-02-02 | $82.09 | $82.82 | $82.09 | $82.71 | $81.57 | 1,498 |
| 2021-02-01 | $80.51 | $81.46 | $79.92 | $81.34 | $80.22 | 5,943 |
| 2021-01-29 | $80.06 | $80.06 | $79.67 | $79.73 | $78.63 | 2,291,558 |
| 2021-01-28 | $81.38 | $81.59 | $81.33 | $81.33 | $80.21 | 879 |
| 2021-01-27 | $81.46 | $81.89 | $80.32 | $80.32 | $79.21 | 1,777 |
| 2021-01-26 | $83.34 | $83.35 | $82.74 | $82.76 | $81.62 | 1,917 |
| 2021-01-25 | $84.50 | $84.50 | $83.60 | $83.71 | $82.55 | 2,020 |
| 2021-01-22 | $83.32 | $84.18 | $83.30 | $84.11 | $82.95 | 16,484 |
| 2021-01-21 | $84.45 | $84.45 | $83.85 | $83.85 | $82.69 | 1,881,647 |
| 2021-01-20 | $84.39 | $84.42 | $84.27 | $84.37 | $83.20 | 1,397 |
| 2021-01-19 | $83.75 | $83.75 | $83.75 | $83.75 | $82.59 | 214 |
| 2021-01-15 | $83.07 | $83.30 | $82.38 | $82.87 | $81.73 | 4,940 |
| 2021-01-14 | $84.21 | $84.21 | $83.97 | $83.97 | $82.81 | 749 |
| 2021-01-13 | $83.26 | $83.57 | $83.17 | $83.17 | $82.02 | 2,404 |
| 2021-01-12 | $83.40 | $83.60 | $83.40 | $83.58 | $82.42 | 167,291 |
| 2021-01-11 | $81.27 | $82.36 | $81.27 | $82.35 | $81.21 | 4,837 |
| 2021-01-08 | $82.51 | $82.72 | $81.59 | $82.22 | $81.09 | 3,049 |
| 2021-01-07 | $81.55 | $82.17 | $81.55 | $82.17 | $81.04 | 6,225 |
| 2021-01-06 | $78.83 | $81.08 | $78.83 | $80.60 | $79.49 | 3,457 |
| 2021-01-05 | $78.13 | $78.44 | $78.08 | $78.44 | $77.36 | 1,583 |
| 2021-01-04 | $79.33 | $79.33 | $76.69 | $77.40 | $76.33 | 20,832 |
| 2020-12-31 | $78.78 | $78.78 | $78.78 | $78.78 | $77.70 | 78 |
| 2020-12-30 | $78.88 | $78.88 | $78.88 | $78.88 | $77.79 | 172 |
| 2020-12-29 | $78.08 | $78.08 | $78.08 | $78.08 | $76.99 | 66 |
| 2020-12-28 | $79.47 | $79.47 | $78.97 | $78.97 | $77.87 | 1,780 |
| 2020-12-24 | $79.60 | $79.64 | $79.44 | $79.64 | $78.52 | 474 |
| 2020-12-23 | $79.50 | $79.82 | $79.50 | $79.70 | $78.58 | 1,307 |
| 2020-12-22 | $79.14 | $79.22 | $79.04 | $79.22 | $78.11 | 86,441 |
| 2020-12-21 | $77.94 | $78.71 | $77.94 | $78.71 | $77.36 | 86,135 |
| 2020-12-18 | $79.07 | $79.13 | $78.87 | $78.87 | $77.52 | 3,536 |
| 2020-12-17 | $78.85 | $78.92 | $78.81 | $78.92 | $77.57 | 53,222 |
| 2020-12-16 | $77.91 | $77.99 | $77.85 | $77.99 | $76.65 | 12,720 |
| 2020-12-15 | $76.87 | $78.12 | $76.87 | $78.12 | $76.78 | 826,310 |
| 2020-12-14 | $77.88 | $77.88 | $76.80 | $76.80 | $75.48 | 49,022 |
| 2020-12-11 | $76.93 | $76.93 | $76.93 | $76.93 | $75.61 | 245 |
| 2020-12-10 | $76.78 | $77.03 | $76.66 | $77.03 | $75.71 | 1,422 |
| 2020-12-09 | $77.22 | $77.22 | $76.32 | $76.32 | $75.02 | 1,463,546 |
| 2020-12-08 | $76.74 | $76.85 | $76.74 | $76.85 | $75.53 | 2,255 |
| 2020-12-07 | $76.40 | $76.40 | $76.31 | $76.33 | $75.02 | 359 |
| 2020-12-04 | $76.24 | $76.48 | $76.24 | $76.48 | $75.17 | 348 |
| 2020-12-03 | $75.21 | $75.21 | $75.21 | $75.21 | $73.92 | 145 |
| 2020-12-02 | $74.47 | $74.69 | $74.47 | $74.64 | $73.36 | 1,633 |
| 2020-12-01 | $74.70 | $75.09 | $74.69 | $74.90 | $73.62 | 730 |
| 2020-11-30 | $74.46 | $74.50 | $74.05 | $74.05 | $72.78 | 359,624 |
| 2020-11-27 | $74.70 | $75.07 | $74.70 | $75.07 | $73.78 | 698 |
| 2020-11-25 | $74.55 | $74.58 | $74.55 | $74.58 | $73.30 | 116 |
| 2020-11-24 | $74.55 | $74.55 | $74.55 | $74.55 | $73.27 | 22 |
| 2020-11-23 | $73.78 | $73.78 | $73.78 | $73.78 | $72.51 | 69 |
| 2020-11-20 | $72.78 | $72.82 | $72.78 | $72.82 | $71.57 | 1,456 |
| 2020-11-19 | $71.90 | $72.63 | $71.84 | $72.63 | $71.38 | 93,317 |
| 2020-11-18 | $71.92 | $71.92 | $71.92 | $71.92 | $70.69 | 13 |
| 2020-11-17 | $71.58 | $72.64 | $71.58 | $72.64 | $71.39 | 479 |
| 2020-11-16 | $72.08 | $72.19 | $71.79 | $72.19 | $70.95 | 5,498 |
| 2020-11-13 | $71.08 | $71.08 | $71.08 | $71.08 | $69.86 | 72 |
| 2020-11-12 | $69.91 | $69.91 | $69.91 | $69.91 | $68.71 | 10 |
| 2020-11-11 | $70.55 | $70.80 | $70.55 | $70.80 | $69.58 | 1,526 |
| 2020-11-10 | $70.00 | $70.32 | $70.00 | $70.32 | $69.12 | 5,178 |
| 2020-11-09 | $70.15 | $70.15 | $70.15 | $70.15 | $68.95 | 112 |
| 2020-11-06 | $69.28 | $69.28 | $69.10 | $69.10 | $67.92 | 608 |
| 2020-11-05 | $68.56 | $69.21 | $68.56 | $69.21 | $68.02 | 301 |
| 2020-11-04 | $67.43 | $67.43 | $67.43 | $67.43 | $66.27 | 106 |
| 2020-11-03 | $66.65 | $66.65 | $66.65 | $66.65 | $65.51 | 65 |
| 2020-11-02 | $64.31 | $64.99 | $64.31 | $64.99 | $63.88 | 8,204 |
| 2020-10-30 | $64.06 | $64.06 | $64.06 | $64.06 | $62.96 | 43 |
| 2020-10-29 | $65.28 | $65.28 | $65.18 | $65.18 | $64.06 | 692 |
| 2020-10-28 | $64.58 | $64.58 | $64.45 | $64.45 | $63.35 | 549 |
| 2020-10-27 | $66.25 | $66.25 | $66.25 | $66.25 | $65.12 | 83 |
| 2020-10-26 | $66.49 | $66.71 | $66.49 | $66.71 | $65.56 | 271 |
| 2020-10-23 | $67.86 | $68.16 | $67.79 | $68.16 | $66.99 | 5,351 |
| 2020-10-22 | $67.21 | $67.70 | $67.20 | $67.69 | $66.53 | 901 |
| 2020-10-21 | $67.32 | $67.32 | $66.81 | $66.82 | $65.67 | 1,670 |
| 2020-10-20 | $67.32 | $67.32 | $67.32 | $67.32 | $66.17 | 39 |
| 2020-10-19 | $67.11 | $67.11 | $67.11 | $67.11 | $65.96 | 1 |
| 2020-10-16 | $68.04 | $68.04 | $67.85 | $67.85 | $66.69 | 247 |
| 2020-10-15 | $67.86 | $67.95 | $67.86 | $67.95 | $66.79 | 473 |
| 2020-10-14 | $67.71 | $67.71 | $67.71 | $67.71 | $66.55 | 96 |
| 2020-10-13 | $68.21 | $68.21 | $68.05 | $68.05 | $66.88 | 1,493 |
| 2020-10-12 | $68.24 | $68.24 | $68.24 | $68.24 | $67.07 | 20 |
| 2020-10-09 | $67.86 | $67.86 | $67.86 | $67.86 | $66.70 | 20 |
| 2020-10-08 | $67.43 | $67.45 | $67.43 | $67.45 | $66.29 | 430 |
| 2020-10-07 | $66.72 | $66.87 | $66.71 | $66.87 | $65.72 | 762 |
| 2020-10-06 | $65.62 | $65.62 | $65.62 | $65.62 | $64.49 | 967 |
| 2020-10-05 | $65.77 | $65.82 | $65.77 | $65.82 | $64.69 | 967 |
| 2020-10-02 | $64.54 | $64.54 | $64.54 | $64.54 | $63.43 | 46 |
| 2020-10-01 | $64.24 | $64.24 | $64.24 | $64.24 | $63.14 | 41 |
| 2020-09-30 | $63.28 | $63.28 | $63.28 | $63.28 | $62.19 | 616 |
| 2020-09-29 | $62.96 | $62.96 | $62.83 | $62.83 | $61.75 | 616 |
| 2020-09-28 | $63.08 | $63.08 | $63.08 | $63.08 | $62.00 | 25 |
| 2020-09-25 | $60.76 | $61.85 | $60.76 | $61.85 | $60.79 | 104 |
| 2020-09-24 | $60.49 | $60.77 | $60.47 | $60.77 | $59.72 | 369 |
| 2020-09-23 | $61.50 | $61.50 | $60.95 | $60.95 | $59.90 | 275 |
| 2020-09-22 | $61.95 | $62.26 | $61.95 | $62.26 | $61.19 | 280 |
| 2020-09-21 | $61.05 | $61.76 | $61.05 | $61.76 | $60.52 | 123 |
| 2020-09-18 | $63.31 | $63.65 | $62.88 | $62.88 | $61.62 | 555 |
| 2020-09-17 | $63.02 | $63.37 | $63.02 | $63.37 | $62.10 | 117 |
| 2020-09-16 | $63.86 | $63.86 | $63.75 | $63.75 | $62.47 | 233 |
| 2020-09-15 | $63.85 | $63.85 | $63.54 | $63.54 | $62.27 | 162 |
| 2020-09-14 | $63.26 | $63.38 | $63.26 | $63.38 | $62.11 | 1,158 |
| 2020-09-11 | $61.97 | $61.97 | $61.70 | $61.70 | $60.47 | 1,063 |
| 2020-09-10 | $62.24 | $62.32 | $62.04 | $62.04 | $60.80 | 681 |
| 2020-09-09 | $62.68 | $62.68 | $62.68 | $62.68 | $61.43 | 214 |
| 2020-09-08 | $61.82 | $61.82 | $61.82 | $61.82 | $60.59 | 84 |
| 2020-09-04 | $64.16 | $64.16 | $62.26 | $63.22 | $61.96 | 895 |
| 2020-09-03 | $65.59 | $65.59 | $63.67 | $63.67 | $62.39 | 372 |
| 2020-09-02 | $65.92 | $65.92 | $65.92 | $65.92 | $64.60 | 16 |
| 2020-09-01 | $65.08 | $65.08 | $65.08 | $65.08 | $63.78 | 1 |
| 2020-08-31 | $64.57 | $64.57 | $64.57 | $64.57 | $63.28 | 89 |
| 2020-08-28 | $64.97 | $64.97 | $64.97 | $64.97 | $63.67 | 50 |
| 2020-08-27 | $64.69 | $64.69 | $64.69 | $64.69 | $63.40 | 8 |
| 2020-08-26 | $64.37 | $64.37 | $64.37 | $64.37 | $63.08 | 8 |
| 2020-08-25 | $64.39 | $64.39 | $64.39 | $64.39 | $63.10 | 51 |
| 2020-08-24 | $64.24 | $64.24 | $64.24 | $64.24 | $62.95 | 17 |
| 2020-08-21 | $63.39 | $63.56 | $63.39 | $63.56 | $62.29 | 283 |
| 2020-08-20 | $63.82 | $63.82 | $63.82 | $63.82 | $62.55 | 1 |
| 2020-08-19 | $64.28 | $64.38 | $63.97 | $63.97 | $62.69 | 559 |
| 2020-08-18 | $64.21 | $64.21 | $64.21 | $64.21 | $62.93 | 710 |
| 2020-08-17 | $64.63 | $64.63 | $64.63 | $64.63 | $63.33 | 0 |
| 2020-08-14 | $64.54 | $64.54 | $64.35 | $64.35 | $63.06 | 101 |
| 2020-08-13 | $64.48 | $64.48 | $64.48 | $64.48 | $63.19 | 21 |
| 2020-08-12 | $64.42 | $64.42 | $64.42 | $64.42 | $63.13 | 16 |
| 2020-08-11 | $64.04 | $64.04 | $64.04 | $64.04 | $62.76 | 437 |
| 2020-08-10 | $64.29 | $64.29 | $64.26 | $64.26 | $62.98 | 1,203 |
| 2020-08-07 | $64.20 | $64.20 | $64.20 | $64.20 | $62.92 | 71 |
| 2020-08-06 | $63.83 | $63.83 | $63.83 | $63.83 | $62.55 | 250 |
| 2020-08-05 | $64.01 | $64.01 | $64.01 | $64.01 | $62.73 | 43 |
| 2020-08-04 | $63.14 | $63.14 | $63.14 | $63.14 | $61.88 | 0 |
| 2020-08-03 | $62.89 | $62.89 | $62.89 | $62.89 | $61.63 | 10 |
| 2020-07-31 | $61.99 | $61.99 | $61.99 | $61.99 | $60.75 | 10 |
| 2020-07-30 | $62.24 | $62.30 | $62.24 | $62.30 | $61.05 | 45,461 |
| 2020-07-29 | $62.40 | $62.40 | $62.40 | $62.40 | $61.15 | 78 |
| 2020-07-28 | $61.51 | $61.51 | $61.04 | $61.04 | $59.82 | 140 |
| 2020-07-27 | $61.32 | $61.54 | $61.32 | $61.54 | $60.31 | 208 |
| 2020-07-24 | $60.99 | $60.99 | $60.99 | $60.99 | $59.77 | 87 |
| 2020-07-23 | $61.55 | $61.55 | $61.55 | $61.55 | $60.32 | 120 |
| 2020-07-22 | $61.72 | $61.72 | $61.72 | $61.72 | $60.49 | 0 |
| 2020-07-21 | $61.52 | $61.52 | $61.28 | $61.28 | $60.06 | 201 |
| 2020-07-20 | $60.91 | $60.91 | $60.91 | $60.91 | $59.69 | 200 |
| 2020-07-17 | $60.80 | $60.80 | $60.80 | $60.80 | $59.58 | 200 |
| 2020-07-16 | $60.49 | $60.49 | $60.49 | $60.49 | $59.28 | 100 |
| 2020-07-15 | $60.80 | $60.80 | $60.80 | $60.80 | $59.59 | 0 |
| 2020-07-14 | $58.14 | $59.05 | $58.14 | $59.05 | $57.87 | 1,504 |
| 2020-07-13 | $59.72 | $59.72 | $58.36 | $58.36 | $57.19 | 784 |
| 2020-07-10 | $59.35 | $59.35 | $59.35 | $59.35 | $58.16 | 10 |
| 2020-07-09 | $58.80 | $58.80 | $58.80 | $58.80 | $57.62 | 10 |
| 2020-07-08 | $59.28 | $59.56 | $59.28 | $59.42 | $58.23 | 5,634 |
| 2020-07-07 | $59.34 | $59.38 | $58.91 | $58.91 | $57.73 | 644 |
| 2020-07-06 | $59.91 | $59.96 | $59.90 | $59.96 | $58.76 | 548 |
| 2020-07-02 | $59.31 | $59.31 | $59.31 | $59.31 | $58.13 | 2 |
| 2020-07-01 | $59.21 | $59.21 | $59.21 | $59.21 | $58.03 | 0 |
| 2020-06-30 | $59.16 | $59.16 | $59.16 | $59.16 | $57.98 | 0 |
| 2020-06-29 | $58.31 | $58.31 | $58.31 | $58.31 | $57.14 | 35 |
| 2020-06-26 | $57.38 | $57.38 | $57.38 | $57.38 | $56.24 | 33 |
| 2020-06-25 | $58.39 | $58.39 | $58.39 | $58.39 | $57.22 | 2 |
| 2020-06-24 | $57.73 | $57.73 | $57.73 | $57.73 | $56.58 | 11 |
| 2020-06-23 | $59.80 | $59.80 | $59.68 | $59.68 | $58.48 | 200 |
| 2020-06-22 | $59.65 | $59.65 | $59.65 | $59.65 | $58.36 | 2 |
| 2020-06-19 | $60.00 | $60.00 | $59.43 | $59.43 | $58.15 | 754 |
| 2020-06-18 | $59.40 | $59.60 | $59.40 | $59.60 | $58.32 | 136 |
| 2020-06-17 | $59.66 | $59.66 | $59.66 | $59.66 | $58.37 | 2 |
| 2020-06-16 | $60.09 | $60.09 | $60.09 | $60.09 | $58.80 | 9 |
| 2020-06-15 | $59.00 | $59.00 | $59.00 | $59.00 | $57.73 | 95 |
| 2020-06-12 | $58.00 | $58.00 | $58.00 | $58.00 | $56.75 | 43 |
| 2020-06-11 | $58.15 | $58.15 | $56.97 | $56.97 | $55.75 | 175 |
| 2020-06-10 | $60.96 | $60.96 | $60.96 | $60.96 | $59.65 | 41 |
| 2020-06-09 | $62.12 | $62.12 | $62.12 | $62.12 | $60.78 | 97 |
| 2020-06-08 | $62.83 | $63.26 | $62.83 | $63.26 | $61.90 | 458 |
| 2020-06-05 | $62.10 | $62.10 | $62.10 | $62.10 | $60.77 | 36 |
| 2020-06-04 | $60.66 | $60.66 | $60.35 | $60.35 | $59.06 | 161 |
| 2020-06-03 | $60.66 | $60.66 | $60.66 | $60.66 | $59.36 | 12,530 |
| 2020-06-02 | $59.15 | $59.15 | $59.15 | $59.15 | $57.88 | 0 |
| 2020-06-01 | $58.68 | $58.68 | $58.68 | $58.68 | $57.42 | 21 |
| 2020-05-29 | $57.49 | $57.92 | $57.49 | $57.92 | $56.68 | 130 |
| 2020-05-28 | $57.78 | $57.78 | $57.78 | $57.78 | $56.54 | 34 |
| 2020-05-27 | $56.93 | $58.27 | $56.93 | $58.27 | $57.02 | 102 |
| 2020-05-26 | $57.09 | $57.09 | $57.09 | $57.09 | $55.86 | 0 |
| 2020-05-22 | $55.67 | $55.73 | $55.59 | $55.73 | $54.53 | 417 |
| 2020-05-21 | $55.60 | $55.60 | $55.60 | $55.60 | $54.40 | 3 |
| 2020-05-20 | $55.51 | $55.51 | $55.51 | $55.51 | $54.32 | 11 |
| 2020-05-19 | $54.50 | $54.50 | $54.50 | $54.50 | $53.33 | 11 |
| 2020-05-18 | $55.01 | $55.01 | $55.01 | $55.01 | $53.83 | 12,522 |
| 2020-05-15 | $51.39 | $52.24 | $51.39 | $52.24 | $51.12 | 209 |
| 2020-05-14 | $51.68 | $51.68 | $51.68 | $51.68 | $50.57 | 12,500 |
| 2020-05-13 | $51.22 | $51.22 | $51.22 | $51.22 | $50.11 | 1 |
| 2020-05-12 | $54.88 | $54.92 | $53.12 | $53.12 | $51.98 | 25,069 |
| 2020-05-11 | $54.62 | $54.99 | $54.62 | $54.99 | $53.81 | 129 |
| 2020-05-08 | $55.08 | $55.08 | $55.08 | $55.08 | $53.90 | 12,500 |
| 2020-05-07 | $53.44 | $53.44 | $53.44 | $53.44 | $52.29 | 12,500 |
| 2020-05-06 | $52.83 | $52.83 | $52.64 | $52.64 | $51.51 | 108 |
| 2020-05-05 | $52.71 | $52.71 | $52.71 | $52.71 | $51.58 | 45 |
| 2020-05-04 | $51.23 | $52.03 | $51.23 | $52.03 | $50.91 | 25,205 |
| 2020-05-01 | $51.81 | $51.81 | $51.81 | $51.81 | $50.69 | 59 |
| 2020-04-30 | $54.00 | $54.00 | $53.82 | $53.82 | $52.66 | 170 |
| 2020-04-29 | $55.20 | $55.20 | $55.20 | $55.20 | $54.01 | 100 |
| 2020-04-28 | $53.06 | $53.06 | $53.06 | $53.06 | $51.92 | 50 |
| 2020-04-27 | $51.72 | $52.73 | $51.69 | $52.69 | $51.56 | 487 |
| 2020-04-24 | $50.15 | $50.71 | $50.15 | $50.71 | $49.62 | 2,790 |
| 2020-04-23 | $50.00 | $50.00 | $50.00 | $50.00 | $48.93 | 4 |
| 2020-04-22 | $49.57 | $49.57 | $49.57 | $49.57 | $48.51 | 4 |
| 2020-04-21 | $48.58 | $48.72 | $48.58 | $48.72 | $47.67 | 2,782 |
| 2020-04-20 | $50.20 | $50.20 | $50.20 | $50.20 | $49.12 | 1 |
| 2020-04-17 | $50.96 | $50.96 | $50.76 | $50.83 | $49.74 | 532 |
| 2020-04-16 | $48.60 | $48.95 | $48.60 | $48.95 | $47.90 | 814 |
| 2020-04-15 | $48.99 | $49.25 | $48.99 | $49.02 | $47.97 | 397 |
JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) News Headlines
Recent JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) News
Similar Companies to JPMorgan BetaBuilders U.S. Mid Cap Equity ETF (BBMC) 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 | -- | -- | -- |