JPMorgan BetaBuilders U.S. Equity ETF (BBUS) Exchange: BATS
Data as of Aug. 22, 2025
$115.39 ($0.77) 0.67%
JPMorgan BetaBuilders U.S. Equity ETF - Daily Information
Click for more stock information on JPMorgan BetaBuilders U.S. Equity ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $114.87 |
| Previous Close | $115.39 |
| High | $115.52 |
| Low | $114.87 |
| Adjusted Open | $114.87 |
| Previous Adjusted Close | $115.39 |
| Adjusted High | $115.52 |
| Adjusted Low | $114.87 |
Invest in JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
Historical Stock Data for JPMorgan BetaBuilders U.S. Equity ETF (BBUS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $114.87 | $115.52 | $114.87 | $115.39 | $115.39 | 160,436 |
| 2025-08-07 | $115.36 | $115.36 | $114.02 | $114.62 | $114.62 | 128,655 |
| 2025-08-06 | $113.95 | $114.76 | $113.82 | $114.62 | $114.62 | 90,747 |
| 2025-08-05 | $114.52 | $114.59 | $113.67 | $113.81 | $113.81 | 129,667 |
| 2025-08-04 | $113.34 | $114.38 | $113.34 | $114.34 | $114.34 | 119,390 |
| 2025-08-01 | $113.37 | $113.46 | $112.19 | $112.65 | $112.65 | 227,863 |
| 2025-07-31 | $115.94 | $115.97 | $114.36 | $114.55 | $114.55 | 175,530 |
| 2025-07-30 | $115.16 | $115.48 | $114.45 | $114.93 | $114.93 | 114,386 |
| 2025-07-29 | $115.60 | $115.66 | $114.94 | $115.06 | $115.06 | 206,016 |
| 2025-07-28 | $115.55 | $115.60 | $115.17 | $115.40 | $115.40 | 165,486 |
| 2025-07-25 | $115.06 | $115.48 | $115.00 | $115.36 | $115.36 | 136,766 |
| 2025-07-24 | $114.90 | $115.22 | $114.86 | $114.89 | $114.89 | 152,038 |
| 2025-07-23 | $114.43 | $114.85 | $114.06 | $114.85 | $114.85 | 170,650 |
| 2025-07-22 | $113.99 | $114.07 | $113.44 | $113.94 | $113.94 | 163,433 |
| 2025-07-21 | $113.98 | $114.44 | $113.86 | $113.94 | $113.94 | 282,833 |
| 2025-07-18 | $114.15 | $114.15 | $113.51 | $113.72 | $113.72 | 207,918 |
| 2025-07-17 | $113.12 | $113.85 | $113.07 | $113.74 | $113.74 | 357,865 |
| 2025-07-16 | $112.99 | $113.18 | $111.95 | $113.07 | $113.07 | 290,541 |
| 2025-07-15 | $113.64 | $113.64 | $112.69 | $112.71 | $112.71 | 224,240 |
| 2025-07-14 | $112.78 | $113.21 | $112.62 | $113.13 | $113.13 | 150,298 |
| 2025-07-11 | $112.80 | $113.09 | $112.55 | $112.88 | $112.88 | 171,028 |
| 2025-07-10 | $113.10 | $113.48 | $112.79 | $113.29 | $113.29 | 166,485 |
| 2025-07-09 | $112.72 | $113.08 | $112.48 | $113.00 | $113.00 | 105,053 |
| 2025-07-08 | $112.55 | $112.62 | $112.23 | $112.32 | $112.32 | 114,993 |
| 2025-07-07 | $112.86 | $113.01 | $111.92 | $112.46 | $112.46 | 305,020 |
| 2025-07-03 | $112.68 | $113.40 | $112.68 | $113.30 | $113.30 | 203,765 |
| 2025-07-02 | $111.73 | $112.34 | $111.73 | $112.31 | $112.31 | 216,271 |
| 2025-07-01 | $111.64 | $112.01 | $111.44 | $111.77 | $111.77 | 204,782 |
| 2025-06-30 | $111.88 | $112.17 | $111.44 | $111.92 | $111.92 | 182,969 |
| 2025-06-27 | $110.96 | $111.62 | $110.65 | $111.34 | $111.34 | 243,658 |
| 2025-06-26 | $110.26 | $110.87 | $110.22 | $110.80 | $110.80 | 306,936 |
| 2025-06-25 | $110.18 | $110.20 | $109.69 | $109.92 | $109.92 | 529,310 |
| 2025-06-24 | $109.38 | $110.09 | $109.28 | $109.90 | $109.90 | 235,733 |
| 2025-06-23 | $108.00 | $109.01 | $107.50 | $108.99 | $108.68 | 74,467 |
| 2025-06-20 | $108.74 | $108.76 | $107.68 | $107.91 | $107.60 | 115,644 |
| 2025-06-18 | $108.44 | $108.87 | $108.07 | $108.16 | $107.85 | 119,539 |
| 2025-06-17 | $108.65 | $108.93 | $108.13 | $108.22 | $107.91 | 92,056 |
| 2025-06-16 | $108.76 | $109.44 | $108.76 | $109.11 | $108.80 | 184,350 |
| 2025-06-13 | $108.36 | $108.97 | $107.88 | $108.06 | $107.75 | 105,677 |
| 2025-06-12 | $108.66 | $109.31 | $108.66 | $109.26 | $108.95 | 171,820 |
| 2025-06-11 | $109.42 | $109.57 | $108.57 | $108.84 | $108.53 | 149,910 |
| 2025-06-10 | $108.70 | $109.25 | $108.57 | $109.23 | $108.92 | 116,970 |
| 2025-06-09 | $108.70 | $108.93 | $108.43 | $108.62 | $108.31 | 170,873 |
| 2025-06-06 | $108.44 | $108.83 | $108.20 | $108.51 | $108.20 | 136,736 |
| 2025-06-05 | $108.22 | $108.53 | $107.14 | $107.43 | $107.13 | 124,430 |
| 2025-06-04 | $108.15 | $108.30 | $107.91 | $107.97 | $107.66 | 149,744 |
| 2025-06-03 | $107.34 | $108.13 | $107.23 | $107.94 | $107.63 | 96,811 |
| 2025-06-02 | $106.48 | $107.34 | $106.08 | $107.34 | $107.04 | 140,494 |
| 2025-05-30 | $106.55 | $107.01 | $105.66 | $106.74 | $106.74 | 206,818 |
| 2025-05-29 | $107.44 | $107.44 | $106.26 | $106.81 | $106.81 | 205,754 |
| 2025-05-28 | $107.04 | $107.24 | $106.29 | $106.44 | $106.44 | 191,867 |
| 2025-05-27 | $106.07 | $107.04 | $105.89 | $106.98 | $106.98 | 159,623 |
| 2025-05-23 | $104.20 | $105.25 | $104.20 | $104.83 | $104.83 | 133,924 |
| 2025-05-22 | $105.54 | $106.23 | $105.34 | $105.57 | $105.57 | 192,447 |
| 2025-05-21 | $106.58 | $107.27 | $105.37 | $105.50 | $105.50 | 194,597 |
| 2025-05-20 | $107.35 | $107.50 | $106.79 | $107.28 | $107.28 | 154,846 |
| 2025-05-19 | $106.41 | $107.80 | $106.38 | $107.69 | $107.69 | 366,977 |
| 2025-05-16 | $107.04 | $107.63 | $106.72 | $107.56 | $107.56 | 186,598 |
| 2025-05-15 | $106.08 | $106.98 | $105.94 | $106.86 | $106.86 | 171,271 |
| 2025-05-14 | $106.45 | $106.62 | $106.09 | $106.40 | $106.40 | 216,095 |
| 2025-05-13 | $105.58 | $106.66 | $105.58 | $106.25 | $106.25 | 161,079 |
| 2025-05-12 | $105.28 | $105.51 | $104.49 | $105.50 | $105.50 | 138,981 |
| 2025-05-09 | $102.62 | $102.68 | $101.90 | $102.10 | $102.10 | 259,372 |
| 2025-05-08 | $102.25 | $103.11 | $101.74 | $102.20 | $102.20 | 265,315 |
| 2025-05-07 | $101.35 | $101.94 | $100.60 | $101.50 | $101.50 | 163,716 |
| 2025-05-06 | $100.91 | $101.90 | $100.77 | $101.09 | $101.09 | 256,522 |
| 2025-05-05 | $101.71 | $102.51 | $101.66 | $101.92 | $101.92 | 153,828 |
| 2025-05-02 | $102.10 | $102.82 | $101.82 | $102.49 | $102.49 | 358,671 |
| 2025-05-01 | $101.42 | $102.04 | $100.92 | $100.98 | $100.98 | 104,136 |
| 2025-04-30 | $98.97 | $100.58 | $97.98 | $100.24 | $100.24 | 764,735 |
| 2025-04-29 | $99.24 | $100.45 | $99.24 | $100.23 | $100.23 | 108,924 |
| 2025-04-28 | $99.76 | $100.07 | $98.59 | $99.64 | $99.64 | 157,086 |
| 2025-04-25 | $98.85 | $99.64 | $98.39 | $99.54 | $99.54 | 277,330 |
| 2025-04-24 | $96.96 | $98.94 | $96.86 | $98.80 | $98.80 | 580,080 |
| 2025-04-23 | $97.74 | $98.52 | $96.50 | $96.74 | $96.74 | 149,427 |
| 2025-04-22 | $93.90 | $95.61 | $93.79 | $95.22 | $95.22 | 533,035 |
| 2025-04-21 | $94.12 | $94.20 | $91.87 | $92.84 | $92.84 | 178,375 |
| 2025-04-17 | $95.26 | $95.93 | $94.64 | $95.08 | $95.08 | 278,897 |
| 2025-04-16 | $96.02 | $96.62 | $93.96 | $94.96 | $94.96 | 231,517 |
| 2025-04-15 | $97.36 | $98.00 | $96.92 | $97.09 | $97.09 | 201,859 |
| 2025-04-14 | $98.28 | $98.28 | $96.47 | $97.27 | $97.27 | 189,849 |
| 2025-04-11 | $94.46 | $96.73 | $93.96 | $96.39 | $96.39 | 404,114 |
| 2025-04-10 | $96.14 | $96.24 | $92.00 | $94.71 | $94.71 | 443,260 |
| 2025-04-09 | $89.04 | $98.49 | $89.00 | $98.12 | $98.12 | 377,848 |
| 2025-04-08 | $94.38 | $94.76 | $88.32 | $89.63 | $89.63 | 321,751 |
| 2025-04-07 | $88.09 | $94.28 | $86.94 | $90.98 | $90.98 | 997,011 |
| 2025-04-04 | $94.32 | $94.60 | $91.17 | $91.28 | $91.28 | 506,906 |
| 2025-04-03 | $98.34 | $98.92 | $96.96 | $97.01 | $97.01 | 300,539 |
| 2025-04-02 | $100.16 | $102.45 | $100.16 | $101.99 | $101.99 | 132,198 |
| 2025-04-01 | $100.60 | $101.57 | $99.94 | $101.28 | $101.28 | 129,606 |
| 2025-03-31 | $99.19 | $101.14 | $98.70 | $100.89 | $100.89 | 759,035 |
| 2025-03-28 | $102.07 | $102.24 | $100.25 | $100.33 | $100.33 | 183,180 |
| 2025-03-27 | $102.52 | $103.18 | $102.18 | $102.46 | $102.46 | 1,382,295 |
| 2025-03-26 | $103.98 | $104.12 | $102.55 | $102.84 | $102.84 | 124,555 |
| 2025-03-25 | $104.08 | $104.27 | $103.78 | $104.05 | $104.05 | 209,601 |
| 2025-03-24 | $103.43 | $104.28 | $103.42 | $104.09 | $103.81 | 96,200 |
| 2025-03-21 | $101.24 | $102.33 | $101.21 | $102.27 | $102.27 | 105,172 |
| 2025-03-20 | $101.70 | $103.09 | $101.64 | $102.21 | $102.21 | 305,797 |
| 2025-03-19 | $101.56 | $103.10 | $101.43 | $102.38 | $102.38 | 118,428 |
| 2025-03-18 | $102.00 | $102.00 | $101.03 | $101.28 | $101.28 | 131,455 |
| 2025-03-17 | $101.54 | $102.87 | $101.53 | $102.40 | $102.40 | 114,393 |
| 2025-03-14 | $100.36 | $101.76 | $100.36 | $101.60 | $101.60 | 237,463 |
| 2025-03-13 | $100.77 | $100.88 | $99.21 | $99.50 | $99.50 | 160,857 |
| 2025-03-12 | $101.55 | $101.68 | $100.00 | $100.97 | $100.97 | 242,799 |
| 2025-03-11 | $100.86 | $101.50 | $99.65 | $100.38 | $100.38 | 192,258 |
| 2025-03-10 | $102.44 | $102.76 | $100.32 | $101.15 | $101.15 | 194,320 |
| 2025-03-07 | $103.17 | $104.25 | $102.22 | $104.06 | $104.06 | 147,652 |
| 2025-03-06 | $104.01 | $104.82 | $103.09 | $103.48 | $103.48 | 158,352 |
| 2025-03-05 | $104.35 | $105.78 | $103.68 | $105.44 | $105.44 | 183,546 |
| 2025-03-04 | $104.71 | $105.82 | $103.39 | $104.26 | $104.26 | 247,443 |
| 2025-03-03 | $107.75 | $108.05 | $104.86 | $105.59 | $105.59 | 236,795 |
| 2025-02-28 | $105.74 | $107.52 | $105.34 | $107.41 | $107.41 | 178,062 |
| 2025-02-27 | $107.96 | $108.06 | $105.70 | $105.74 | $105.74 | 141,953 |
| 2025-02-26 | $107.75 | $108.38 | $107.02 | $107.43 | $107.43 | 130,684 |
| 2025-02-25 | $107.94 | $108.04 | $106.56 | $107.39 | $107.39 | 113,130 |
| 2025-02-24 | $108.86 | $108.86 | $107.82 | $108.00 | $108.00 | 97,012 |
| 2025-02-21 | $110.42 | $110.42 | $108.47 | $108.51 | $108.51 | 81,338 |
| 2025-02-20 | $110.70 | $110.70 | $109.85 | $110.47 | $110.47 | 98,223 |
| 2025-02-19 | $110.46 | $111.04 | $110.40 | $110.96 | $110.96 | 77,186 |
| 2025-02-18 | $110.62 | $110.74 | $110.21 | $110.72 | $110.72 | 138,901 |
| 2025-02-14 | $110.47 | $110.66 | $110.33 | $110.46 | $110.46 | 134,478 |
| 2025-02-13 | $109.58 | $110.47 | $109.40 | $110.42 | $110.42 | 225,506 |
| 2025-02-12 | $108.58 | $109.50 | $108.48 | $109.28 | $109.28 | 221,963 |
| 2025-02-11 | $109.16 | $109.71 | $109.16 | $109.58 | $109.58 | 501,037 |
| 2025-02-10 | $109.51 | $109.74 | $109.26 | $109.60 | $109.60 | 133,738 |
| 2025-02-07 | $109.96 | $110.20 | $108.82 | $108.84 | $108.84 | 158,440 |
| 2025-02-06 | $109.78 | $109.92 | $109.23 | $109.85 | $109.85 | 235,678 |
| 2025-02-05 | $108.84 | $109.55 | $108.58 | $109.55 | $109.55 | 329,916 |
| 2025-02-04 | $108.40 | $109.17 | $108.32 | $109.06 | $109.06 | 132,382 |
| 2025-02-03 | $107.17 | $108.81 | $107.05 | $108.34 | $108.34 | 119,568 |
| 2025-01-31 | $110.14 | $110.55 | $108.96 | $109.08 | $109.08 | 88,242 |
| 2025-01-30 | $109.30 | $109.91 | $108.91 | $109.61 | $109.61 | 92,279 |
| 2025-01-29 | $109.37 | $109.42 | $108.59 | $109.00 | $109.00 | 119,625 |
| 2025-01-28 | $108.72 | $109.64 | $108.22 | $109.48 | $109.48 | 251,327 |
| 2025-01-27 | $107.68 | $108.63 | $107.68 | $108.51 | $108.51 | 264,279 |
| 2025-01-24 | $110.42 | $110.54 | $109.91 | $110.09 | $110.09 | 94,262 |
| 2025-01-23 | $109.68 | $110.39 | $109.65 | $110.39 | $110.39 | 104,627 |
| 2025-01-22 | $109.76 | $110.07 | $109.68 | $109.78 | $109.78 | 114,615 |
| 2025-01-21 | $108.71 | $109.19 | $108.40 | $109.14 | $109.14 | 202,378 |
| 2025-01-17 | $108.22 | $108.50 | $107.97 | $108.16 | $108.16 | 93,379 |
| 2025-01-16 | $107.53 | $107.61 | $107.00 | $107.13 | $107.13 | 132,453 |
| 2025-01-15 | $106.88 | $107.51 | $106.77 | $107.26 | $107.26 | 155,803 |
| 2025-01-14 | $105.71 | $105.83 | $104.73 | $105.33 | $105.33 | 111,714 |
| 2025-01-13 | $104.20 | $105.23 | $104.11 | $105.16 | $105.16 | 196,577 |
| 2025-01-10 | $105.97 | $105.98 | $104.68 | $105.07 | $105.07 | 226,717 |
| 2025-01-08 | $106.44 | $106.82 | $105.88 | $106.62 | $106.62 | 103,275 |
| 2025-01-07 | $108.06 | $108.14 | $106.33 | $106.48 | $106.48 | 147,226 |
| 2025-01-06 | $107.88 | $108.49 | $107.48 | $107.74 | $107.74 | 141,045 |
| 2025-01-03 | $106.22 | $107.20 | $106.09 | $107.07 | $107.07 | 120,380 |
| 2025-01-02 | $106.52 | $106.90 | $105.06 | $105.73 | $105.73 | 121,413 |
| 2024-12-31 | $106.63 | $106.76 | $105.69 | $105.92 | $105.92 | 87,915 |
| 2024-12-30 | $106.29 | $106.94 | $105.69 | $106.36 | $106.36 | 76,547 |
| 2024-12-27 | $108.13 | $108.13 | $106.84 | $107.55 | $107.55 | 124,589 |
| 2024-12-26 | $108.46 | $108.96 | $108.28 | $108.72 | $108.72 | 127,488 |
| 2024-12-24 | $107.76 | $108.74 | $107.75 | $108.74 | $108.74 | 104,400 |
| 2024-12-23 | $107.36 | $108.05 | $106.86 | $107.97 | $107.57 | 119,150 |
| 2024-12-20 | $105.62 | $108.16 | $105.62 | $107.29 | $106.89 | 140,536 |
| 2024-12-19 | $107.10 | $107.35 | $106.08 | $106.08 | $105.68 | 172,760 |
| 2024-12-18 | $109.46 | $109.82 | $106.17 | $106.19 | $105.79 | 174,519 |
| 2024-12-17 | $109.50 | $109.62 | $109.24 | $109.46 | $109.05 | 139,085 |
| 2024-12-16 | $109.72 | $110.13 | $109.72 | $109.96 | $109.55 | 103,884 |
| 2024-12-13 | $109.92 | $109.98 | $109.22 | $109.46 | $109.05 | 179,856 |
| 2024-12-12 | $109.97 | $110.02 | $109.49 | $109.49 | $109.08 | 116,628 |
| 2024-12-11 | $109.82 | $110.23 | $109.79 | $110.08 | $109.67 | 162,488 |
| 2024-12-10 | $109.66 | $109.76 | $109.09 | $109.20 | $108.79 | 140,852 |
| 2024-12-09 | $110.23 | $110.23 | $109.48 | $109.55 | $109.14 | 111,281 |
| 2024-12-06 | $110.16 | $110.42 | $110.08 | $110.22 | $109.81 | 117,577 |
| 2024-12-05 | $110.20 | $110.30 | $109.92 | $109.94 | $109.53 | 87,436 |
| 2024-12-04 | $109.74 | $110.19 | $109.74 | $110.14 | $109.73 | 114,941 |
| 2024-12-03 | $109.32 | $109.45 | $109.13 | $109.35 | $108.94 | 137,630 |
| 2024-12-02 | $109.18 | $109.46 | $109.14 | $109.32 | $108.91 | 140,765 |
| 2024-11-29 | $108.66 | $109.27 | $108.66 | $109.07 | $108.66 | 146,535 |
| 2024-11-27 | $108.84 | $108.84 | $108.26 | $108.46 | $108.05 | 186,387 |
| 2024-11-26 | $108.48 | $108.94 | $108.42 | $108.86 | $108.45 | 82,762 |
| 2024-11-25 | $108.67 | $108.86 | $107.90 | $108.29 | $107.88 | 117,949 |
| 2024-11-22 | $107.56 | $108.01 | $107.54 | $107.85 | $107.85 | 97,897 |
| 2024-11-21 | $107.33 | $107.77 | $106.42 | $107.48 | $107.48 | 129,786 |
| 2024-11-20 | $106.82 | $106.91 | $105.84 | $106.84 | $106.84 | 132,917 |
| 2024-11-19 | $105.77 | $106.95 | $105.77 | $106.83 | $106.83 | 96,175 |
| 2024-11-18 | $106.00 | $106.62 | $105.90 | $106.40 | $106.40 | 63,891 |
| 2024-11-15 | $106.66 | $106.69 | $105.63 | $105.92 | $105.92 | 127,794 |
| 2024-11-14 | $108.14 | $108.14 | $107.24 | $107.37 | $107.37 | 248,529 |
| 2024-11-13 | $108.18 | $108.47 | $107.71 | $108.04 | $108.04 | 186,163 |
| 2024-11-12 | $108.26 | $108.46 | $107.58 | $108.07 | $108.07 | 126,620 |
| 2024-11-11 | $108.54 | $108.59 | $108.14 | $108.35 | $108.35 | 63,283 |
| 2024-11-08 | $107.76 | $108.42 | $107.76 | $108.16 | $108.16 | 191,077 |
| 2024-11-07 | $107.25 | $107.91 | $107.25 | $107.70 | $107.70 | 470,680 |
| 2024-11-06 | $106.48 | $107.07 | $105.95 | $106.91 | $106.91 | 126,282 |
| 2024-11-05 | $103.24 | $104.27 | $103.24 | $104.27 | $104.27 | 109,898 |
| 2024-11-04 | $103.22 | $103.47 | $102.70 | $102.98 | $102.98 | 66,801 |
| 2024-11-01 | $103.32 | $104.03 | $103.17 | $103.25 | $103.25 | 97,539 |
| 2024-10-31 | $104.04 | $104.04 | $102.76 | $102.76 | $102.76 | 148,208 |
| 2024-10-30 | $104.91 | $105.38 | $104.72 | $104.75 | $104.75 | 541,427 |
| 2024-10-29 | $104.62 | $105.29 | $104.52 | $105.05 | $105.05 | 174,518 |
| 2024-10-28 | $105.17 | $105.26 | $104.87 | $104.88 | $104.88 | 66,882 |
| 2024-10-25 | $105.06 | $105.56 | $104.42 | $104.58 | $104.58 | 71,883 |
| 2024-10-24 | $104.70 | $104.71 | $104.17 | $104.59 | $104.59 | 73,268 |
| 2024-10-23 | $104.92 | $105.03 | $103.76 | $104.35 | $104.35 | 71,423 |
| 2024-10-22 | $104.91 | $105.54 | $104.88 | $105.35 | $105.35 | 67,111 |
| 2024-10-21 | $105.43 | $105.62 | $104.88 | $105.38 | $105.38 | 131,217 |
| 2024-10-18 | $105.44 | $105.70 | $105.27 | $105.59 | $105.59 | 52,193 |
| 2024-10-17 | $105.78 | $105.79 | $105.17 | $105.21 | $105.21 | 72,986 |
| 2024-10-16 | $104.76 | $105.27 | $104.62 | $105.15 | $105.15 | 52,008 |
| 2024-10-15 | $105.52 | $105.63 | $104.55 | $104.72 | $104.72 | 65,962 |
| 2024-10-14 | $104.94 | $105.66 | $104.94 | $105.52 | $105.52 | 222,671 |
| 2024-10-11 | $103.92 | $104.82 | $103.92 | $104.69 | $104.69 | 157,002 |
| 2024-10-10 | $103.98 | $104.28 | $103.75 | $104.04 | $104.04 | 118,017 |
| 2024-10-09 | $103.41 | $104.26 | $103.41 | $104.15 | $104.15 | 155,281 |
| 2024-10-08 | $102.82 | $103.53 | $102.80 | $103.39 | $103.39 | 213,979 |
| 2024-10-07 | $103.03 | $103.23 | $102.33 | $102.46 | $102.46 | 64,319 |
| 2024-10-04 | $103.24 | $103.43 | $102.57 | $103.42 | $103.42 | 56,432 |
| 2024-10-03 | $102.32 | $102.78 | $102.11 | $102.50 | $102.50 | 57,432 |
| 2024-10-02 | $102.40 | $102.85 | $102.04 | $102.65 | $102.65 | 44,358 |
| 2024-10-01 | $103.52 | $103.52 | $102.19 | $102.65 | $102.65 | 112,692 |
| 2024-09-30 | $102.98 | $103.61 | $102.58 | $103.58 | $103.58 | 80,158 |
| 2024-09-27 | $103.48 | $103.61 | $103.02 | $103.18 | $103.18 | 74,799 |
| 2024-09-26 | $103.75 | $103.75 | $102.91 | $103.39 | $103.39 | 78,720 |
| 2024-09-25 | $103.12 | $103.24 | $102.76 | $102.93 | $102.93 | 155,094 |
| 2024-09-24 | $102.97 | $103.11 | $102.51 | $103.11 | $103.11 | 91,677 |
| 2024-09-23 | $102.99 | $103.25 | $102.90 | $103.15 | $103.15 | 90,709 |
| 2024-09-20 | $102.85 | $103.08 | $102.39 | $102.87 | $102.87 | 148,050 |
| 2024-09-19 | $103.04 | $103.43 | $102.62 | $103.07 | $103.07 | 129,962 |
| 2024-09-18 | $101.70 | $102.50 | $101.27 | $101.36 | $101.36 | 71,868 |
| 2024-09-17 | $102.00 | $102.24 | $101.25 | $101.60 | $101.60 | 92,348 |
| 2024-09-16 | $101.34 | $101.58 | $101.06 | $101.56 | $101.56 | 54,345 |
| 2024-09-13 | $101.08 | $101.60 | $101.00 | $101.38 | $101.38 | 68,584 |
| 2024-09-12 | $100.20 | $100.95 | $99.85 | $100.89 | $100.89 | 305,518 |
| 2024-09-11 | $98.99 | $100.11 | $97.44 | $100.01 | $100.01 | 122,903 |
| 2024-09-10 | $98.95 | $99.04 | $98.04 | $99.02 | $99.02 | 189,079 |
| 2024-09-09 | $98.20 | $98.81 | $97.91 | $98.62 | $98.62 | 97,656 |
| 2024-09-06 | $99.18 | $99.37 | $97.35 | $97.48 | $97.48 | 154,003 |
| 2024-09-05 | $99.41 | $99.85 | $98.71 | $99.14 | $99.14 | 111,516 |
| 2024-09-04 | $99.22 | $100.05 | $99.15 | $99.42 | $99.42 | 104,880 |
| 2024-09-03 | $101.14 | $101.29 | $99.18 | $99.63 | $99.63 | 110,689 |
| 2024-08-30 | $101.15 | $101.97 | $100.58 | $101.76 | $101.76 | 1,504,072 |
| 2024-08-29 | $100.96 | $101.74 | $100.62 | $100.81 | $100.81 | 324,804 |
| 2024-08-28 | $101.21 | $101.28 | $100.18 | $100.68 | $100.68 | 55,556 |
| 2024-08-27 | $100.90 | $101.41 | $100.90 | $101.32 | $101.32 | 65,500 |
| 2024-08-26 | $101.63 | $101.70 | $100.94 | $101.16 | $101.16 | 63,200 |
| 2024-08-23 | $100.90 | $101.51 | $100.63 | $101.46 | $101.46 | 73,415 |
| 2024-08-22 | $101.49 | $101.60 | $100.15 | $100.32 | $100.32 | 56,865 |
| 2024-08-21 | $100.99 | $101.34 | $100.70 | $101.17 | $101.17 | 99,109 |
| 2024-08-20 | $100.85 | $101.19 | $100.58 | $100.75 | $100.75 | 100,783 |
| 2024-08-19 | $100.10 | $100.99 | $100.06 | $100.99 | $100.99 | 85,037 |
| 2024-08-16 | $99.33 | $100.15 | $99.33 | $99.98 | $99.98 | 168,319 |
| 2024-08-15 | $99.08 | $99.84 | $99.08 | $99.78 | $99.78 | 47,267 |
| 2024-08-14 | $97.96 | $98.31 | $97.47 | $98.10 | $98.10 | 81,852 |
| 2024-08-13 | $96.72 | $97.79 | $96.72 | $97.76 | $97.76 | 56,574 |
| 2024-08-12 | $96.37 | $96.61 | $95.86 | $96.19 | $96.19 | 100,984 |
| 2024-08-09 | $95.64 | $96.40 | $95.42 | $96.17 | $96.17 | 395,636 |
| 2024-08-08 | $94.49 | $95.81 | $94.16 | $95.68 | $95.68 | 66,621 |
| 2024-08-07 | $95.24 | $95.78 | $93.41 | $93.50 | $93.50 | 106,478 |
| 2024-08-06 | $93.67 | $95.47 | $93.44 | $94.11 | $94.11 | 112,615 |
| 2024-08-05 | $91.96 | $94.38 | $91.91 | $93.22 | $93.22 | 185,289 |
| 2024-08-02 | $96.46 | $96.77 | $95.35 | $96.05 | $96.05 | 385,630 |
| 2024-08-01 | $99.61 | $100.09 | $97.32 | $97.91 | $97.91 | 82,000 |
| 2024-07-31 | $99.14 | $99.83 | $98.94 | $99.32 | $99.32 | 77,043 |
| 2024-07-30 | $98.44 | $98.70 | $97.23 | $97.78 | $97.78 | 60,971 |
| 2024-07-29 | $98.54 | $98.66 | $97.99 | $98.26 | $98.26 | 76,005 |
| 2024-07-26 | $97.78 | $98.72 | $97.74 | $98.19 | $98.19 | 125,174 |
| 2024-07-25 | $97.62 | $98.74 | $97.11 | $97.11 | $97.11 | 109,602 |
| 2024-07-24 | $98.98 | $99.12 | $97.57 | $97.59 | $97.59 | 102,634 |
| 2024-07-23 | $100.05 | $100.47 | $99.91 | $99.92 | $99.92 | 50,256 |
| 2024-07-22 | $99.72 | $100.17 | $99.47 | $100.06 | $100.06 | 94,462 |
| 2024-07-19 | $99.54 | $99.90 | $98.89 | $99.01 | $99.01 | 106,348 |
| 2024-07-18 | $100.72 | $100.91 | $99.26 | $99.63 | $99.63 | 167,331 |
| 2024-07-17 | $100.78 | $101.11 | $100.46 | $100.46 | $100.46 | 88,193 |
| 2024-07-16 | $101.57 | $101.97 | $101.46 | $101.92 | $101.92 | 139,398 |
| 2024-07-15 | $101.36 | $101.89 | $101.02 | $101.30 | $101.30 | 83,365 |
| 2024-07-12 | $100.51 | $101.67 | $100.51 | $100.98 | $100.98 | 113,907 |
| 2024-07-11 | $101.28 | $101.43 | $100.28 | $100.40 | $100.40 | 218,425 |
| 2024-07-10 | $100.49 | $101.30 | $100.40 | $101.22 | $101.22 | 101,807 |
| 2024-07-09 | $100.37 | $100.50 | $100.23 | $100.23 | $100.23 | 153,098 |
| 2024-07-08 | $100.20 | $100.31 | $100.01 | $100.20 | $100.20 | 607,582 |
| 2024-07-05 | $99.54 | $100.13 | $99.49 | $100.06 | $100.06 | 94,814 |
| 2024-07-03 | $99.00 | $99.52 | $99.00 | $99.48 | $99.48 | 67,568 |
| 2024-07-02 | $98.06 | $99.02 | $98.06 | $99.01 | $99.01 | 70,093 |
| 2024-07-01 | $98.36 | $98.47 | $97.86 | $98.36 | $98.36 | 707,180 |
| 2024-06-28 | $98.71 | $99.25 | $97.97 | $98.12 | $98.12 | 76,861 |
| 2024-06-27 | $98.27 | $98.58 | $98.25 | $98.54 | $98.54 | 126,079 |
| 2024-06-26 | $98.00 | $98.46 | $98.00 | $98.35 | $98.35 | 90,653 |
| 2024-06-25 | $98.05 | $98.29 | $97.82 | $98.22 | $98.22 | 261,495 |
| 2024-06-24 | $98.33 | $98.85 | $98.16 | $98.16 | $97.84 | 47,539 |
| 2024-06-21 | $98.44 | $98.67 | $98.29 | $98.43 | $98.11 | 56,052 |
| 2024-06-20 | $98.96 | $99.15 | $98.29 | $98.58 | $98.26 | 97,570 |
| 2024-06-18 | $98.58 | $98.89 | $98.58 | $98.82 | $98.50 | 422,299 |
| 2024-06-17 | $97.75 | $98.86 | $97.66 | $98.58 | $98.26 | 52,584 |
| 2024-06-14 | $97.43 | $97.86 | $97.40 | $97.86 | $97.54 | 63,381 |
| 2024-06-13 | $98.05 | $98.05 | $97.32 | $97.78 | $97.46 | 161,960 |
| 2024-06-12 | $97.72 | $98.12 | $97.53 | $97.65 | $97.33 | 100,868 |
| 2024-06-11 | $96.35 | $96.83 | $96.00 | $96.82 | $96.50 | 57,110 |
| 2024-06-10 | $96.13 | $96.59 | $96.06 | $96.57 | $96.25 | 44,609 |
| 2024-06-07 | $96.18 | $96.75 | $96.06 | $96.30 | $95.98 | 91,597 |
| 2024-06-06 | $96.44 | $96.48 | $96.09 | $96.38 | $96.06 | 72,649 |
| 2024-06-05 | $95.71 | $96.40 | $95.44 | $96.40 | $96.08 | 93,308 |
| 2024-06-04 | $94.95 | $95.38 | $94.66 | $95.23 | $94.92 | 51,859 |
| 2024-06-03 | $95.31 | $95.41 | $94.22 | $95.11 | $94.80 | 449,204 |
| 2024-05-31 | $94.49 | $95.09 | $93.50 | $94.95 | $94.64 | 286,608 |
| 2024-05-30 | $94.62 | $94.75 | $94.10 | $94.29 | $93.98 | 58,579 |
| 2024-05-29 | $94.80 | $95.18 | $94.80 | $94.92 | $94.61 | 162,836 |
| 2024-05-28 | $95.76 | $95.76 | $95.15 | $95.58 | $95.27 | 89,488 |
| 2024-05-24 | $95.20 | $95.73 | $95.14 | $95.57 | $95.57 | 67,133 |
| 2024-05-23 | $96.22 | $96.22 | $94.78 | $94.94 | $94.94 | 86,692 |
| 2024-05-22 | $95.82 | $95.97 | $95.33 | $95.67 | $95.67 | 68,911 |
| 2024-05-21 | $95.54 | $96.01 | $95.54 | $95.95 | $95.95 | 85,690 |
| 2024-05-20 | $95.57 | $96.02 | $95.57 | $95.73 | $95.73 | 123,040 |
| 2024-05-17 | $95.51 | $95.64 | $95.32 | $95.61 | $95.61 | 114,227 |
| 2024-05-16 | $95.62 | $95.97 | $95.47 | $95.47 | $95.47 | 62,138 |
| 2024-05-15 | $94.91 | $95.72 | $94.85 | $95.64 | $95.64 | 93,832 |
| 2024-05-14 | $94.03 | $94.57 | $94.01 | $94.49 | $94.49 | 65,319 |
| 2024-05-13 | $94.34 | $94.34 | $93.94 | $94.05 | $94.05 | 54,300 |
| 2024-05-10 | $94.14 | $94.34 | $93.90 | $94.04 | $94.04 | 93,918 |
| 2024-05-09 | $93.37 | $93.95 | $93.34 | $93.93 | $93.93 | 129,939 |
| 2024-05-08 | $93.01 | $93.51 | $93.01 | $93.42 | $93.42 | 60,280 |
| 2024-05-07 | $93.48 | $93.71 | $93.32 | $93.45 | $93.45 | 797,234 |
| 2024-05-06 | $92.82 | $93.35 | $92.74 | $93.34 | $93.34 | 577,307 |
| 2024-05-03 | $92.38 | $92.54 | $91.87 | $92.40 | $92.40 | 119,906 |
| 2024-05-02 | $91.00 | $91.36 | $90.26 | $91.29 | $91.29 | 88,663 |
| 2024-05-01 | $90.62 | $91.69 | $90.35 | $90.39 | $90.39 | 89,879 |
| 2024-04-30 | $91.88 | $92.01 | $90.64 | $90.64 | $90.64 | 117,993 |
| 2024-04-29 | $92.15 | $92.21 | $91.62 | $92.13 | $92.13 | 102,262 |
| 2024-04-26 | $91.53 | $92.08 | $91.38 | $91.79 | $91.79 | 129,139 |
| 2024-04-25 | $90.02 | $91.08 | $89.84 | $90.95 | $90.95 | 198,644 |
| 2024-04-24 | $91.37 | $91.59 | $90.88 | $91.26 | $91.26 | 82,004 |
| 2024-04-23 | $90.65 | $91.40 | $90.52 | $91.30 | $91.30 | 124,241 |
| 2024-04-22 | $89.84 | $90.73 | $89.50 | $90.11 | $90.11 | 167,382 |
| 2024-04-19 | $90.17 | $90.36 | $89.17 | $89.42 | $89.42 | 739,581 |
| 2024-04-18 | $90.63 | $90.94 | $90.04 | $90.21 | $90.21 | 415,443 |
| 2024-04-17 | $91.31 | $91.34 | $90.20 | $90.38 | $90.38 | 68,748 |
| 2024-04-16 | $91.12 | $91.41 | $90.73 | $90.90 | $90.90 | 95,782 |
| 2024-04-15 | $92.95 | $93.01 | $90.96 | $91.11 | $91.11 | 78,883 |
| 2024-04-12 | $92.91 | $93.17 | $91.99 | $92.25 | $92.25 | 175,831 |
| 2024-04-11 | $93.20 | $93.82 | $92.61 | $93.63 | $93.63 | 129,895 |
| 2024-04-10 | $92.60 | $93.26 | $92.56 | $92.90 | $92.90 | 140,139 |
| 2024-04-09 | $93.97 | $93.98 | $92.94 | $93.83 | $93.83 | 259,158 |
| 2024-04-08 | $93.81 | $93.96 | $93.56 | $93.66 | $93.66 | 66,563 |
| 2024-04-05 | $92.86 | $93.93 | $92.81 | $93.65 | $93.65 | 82,384 |
| 2024-04-04 | $94.43 | $94.60 | $92.62 | $92.66 | $92.66 | 105,947 |
| 2024-04-03 | $93.46 | $94.05 | $93.45 | $93.78 | $93.78 | 92,585 |
| 2024-04-02 | $93.46 | $93.69 | $93.25 | $93.68 | $93.68 | 147,060 |
| 2024-04-01 | $94.66 | $94.66 | $94.07 | $94.32 | $94.32 | 140,603 |
| 2024-03-28 | $94.45 | $94.70 | $94.41 | $94.43 | $94.43 | 318,718 |
| 2024-03-27 | $94.09 | $94.45 | $93.83 | $94.42 | $94.42 | 134,741 |
| 2024-03-26 | $94.10 | $94.19 | $93.62 | $93.65 | $93.65 | 160,111 |
| 2024-03-25 | $93.92 | $94.06 | $93.84 | $93.90 | $93.90 | 109,438 |
| 2024-03-22 | $94.36 | $94.36 | $94.08 | $94.14 | $94.14 | 126,212 |
| 2024-03-21 | $94.51 | $94.65 | $94.28 | $94.33 | $94.33 | 170,412 |
| 2024-03-20 | $93.11 | $93.99 | $93.05 | $93.94 | $93.94 | 96,135 |
| 2024-03-19 | $92.36 | $93.13 | $92.32 | $93.12 | $93.12 | 97,614 |
| 2024-03-18 | $93.02 | $93.28 | $92.78 | $92.87 | $92.63 | 114,645 |
| 2024-03-15 | $92.36 | $92.61 | $92.04 | $92.27 | $92.27 | 146,910 |
| 2024-03-14 | $93.37 | $93.40 | $92.41 | $92.94 | $92.94 | 145,711 |
| 2024-03-13 | $93.28 | $93.37 | $92.91 | $93.12 | $93.12 | 80,485 |
| 2024-03-12 | $92.66 | $93.36 | $92.25 | $93.26 | $93.26 | 103,282 |
| 2024-03-11 | $92.06 | $92.39 | $91.85 | $92.27 | $92.27 | 89,958 |
| 2024-03-08 | $93.18 | $93.53 | $92.31 | $92.41 | $92.41 | 87,262 |
| 2024-03-07 | $92.55 | $93.13 | $92.55 | $93.09 | $93.09 | 280,231 |
| 2024-03-06 | $92.10 | $92.44 | $91.83 | $92.03 | $92.03 | 118,218 |
| 2024-03-05 | $92.09 | $92.15 | $91.17 | $91.59 | $91.59 | 83,187 |
| 2024-03-04 | $92.49 | $92.85 | $92.48 | $92.58 | $92.58 | 108,211 |
| 2024-03-01 | $91.95 | $92.68 | $91.92 | $92.64 | $92.64 | 81,633 |
| 2024-02-29 | $91.80 | $92.07 | $91.30 | $91.88 | $91.88 | 150,451 |
| 2024-02-28 | $91.24 | $91.58 | $91.23 | $91.45 | $91.45 | 69,177 |
| 2024-02-27 | $91.54 | $91.61 | $91.24 | $91.59 | $91.59 | 77,473 |
| 2024-02-26 | $91.77 | $91.86 | $91.39 | $91.39 | $91.39 | 85,135 |
| 2024-02-23 | $91.96 | $92.11 | $91.58 | $91.69 | $91.69 | 116,512 |
| 2024-02-22 | $90.99 | $91.81 | $90.85 | $91.68 | $91.68 | 140,678 |
| 2024-02-21 | $89.43 | $89.83 | $89.15 | $89.83 | $89.83 | 177,818 |
| 2024-02-20 | $89.87 | $89.99 | $89.35 | $89.77 | $89.77 | 151,371 |
| 2024-02-16 | $90.70 | $90.89 | $90.21 | $90.31 | $90.31 | 178,491 |
| 2024-02-15 | $90.20 | $90.78 | $90.17 | $90.75 | $90.75 | 842,783 |
| 2024-02-14 | $89.77 | $90.17 | $89.36 | $90.16 | $90.16 | 112,605 |
| 2024-02-13 | $89.27 | $89.60 | $88.68 | $89.27 | $89.27 | 149,957 |
| 2024-02-12 | $90.61 | $90.99 | $90.42 | $90.50 | $90.50 | 150,047 |
| 2024-02-09 | $90.18 | $90.68 | $90.09 | $90.58 | $90.58 | 227,944 |
| 2024-02-08 | $89.94 | $90.10 | $89.88 | $90.10 | $90.10 | 158,409 |
| 2024-02-07 | $89.60 | $90.04 | $89.47 | $89.96 | $89.96 | 140,220 |
| 2024-02-06 | $89.13 | $89.20 | $88.87 | $89.20 | $89.20 | 97,042 |
| 2024-02-05 | $89.16 | $89.20 | $88.55 | $88.96 | $88.96 | 75,254 |
| 2024-02-02 | $88.41 | $89.57 | $88.41 | $89.27 | $89.27 | 94,000 |
| 2024-02-01 | $87.60 | $88.37 | $87.40 | $88.37 | $88.37 | 75,739 |
| 2024-01-31 | $88.19 | $88.34 | $87.24 | $87.27 | $87.27 | 179,331 |
| 2024-01-30 | $88.72 | $88.79 | $88.54 | $88.69 | $88.69 | 178,874 |
| 2024-01-29 | $88.15 | $88.80 | $88.05 | $88.75 | $88.75 | 60,370 |
| 2024-01-26 | $88.06 | $88.33 | $87.90 | $88.08 | $88.08 | 150,958 |
| 2024-01-25 | $88.02 | $88.17 | $87.70 | $88.11 | $88.11 | 93,509 |
| 2024-01-24 | $88.15 | $88.31 | $87.62 | $87.66 | $87.66 | 75,549 |
| 2024-01-23 | $87.49 | $87.64 | $87.26 | $87.60 | $87.60 | 128,083 |
| 2024-01-22 | $87.48 | $87.68 | $87.23 | $87.37 | $87.37 | 195,312 |
| 2024-01-19 | $86.38 | $87.18 | $86.17 | $87.13 | $87.13 | 555,767 |
| 2024-01-18 | $85.66 | $86.14 | $85.36 | $86.05 | $86.05 | 135,926 |
| 2024-01-17 | $85.22 | $85.40 | $84.88 | $85.33 | $85.33 | 61,415 |
| 2024-01-16 | $85.78 | $86.07 | $85.50 | $85.79 | $85.79 | 142,640 |
| 2024-01-12 | $86.24 | $86.41 | $85.90 | $86.15 | $86.15 | 65,508 |
| 2024-01-11 | $86.34 | $86.40 | $85.32 | $86.05 | $86.05 | 159,902 |
| 2024-01-10 | $85.69 | $86.24 | $85.59 | $86.08 | $86.08 | 131,615 |
| 2024-01-09 | $85.28 | $85.77 | $85.22 | $85.59 | $85.59 | 47,370 |
| 2024-01-08 | $84.50 | $85.73 | $84.50 | $85.72 | $85.72 | 133,713 |
| 2024-01-05 | $84.38 | $84.92 | $84.26 | $84.48 | $84.48 | 299,682 |
| 2024-01-04 | $84.48 | $85.03 | $84.37 | $84.37 | $84.37 | 169,372 |
| 2024-01-03 | $84.90 | $85.04 | $84.59 | $84.64 | $84.64 | 217,690 |
| 2024-01-02 | $85.28 | $85.58 | $85.00 | $85.38 | $85.38 | 59,590 |
| 2023-12-29 | $86.06 | $86.24 | $85.61 | $85.89 | $85.89 | 98,415 |
| 2023-12-28 | $86.13 | $86.31 | $86.11 | $86.19 | $86.19 | 81,116 |
| 2023-12-27 | $85.86 | $86.17 | $85.86 | $86.13 | $86.13 | 321,508 |
| 2023-12-26 | $85.71 | $86.11 | $85.71 | $85.97 | $85.97 | 60,699 |
| 2023-12-22 | $85.64 | $85.90 | $85.36 | $85.61 | $85.61 | 72,443 |
| 2023-12-21 | $85.22 | $85.48 | $84.85 | $85.44 | $85.44 | 72,246 |
| 2023-12-20 | $85.71 | $86.03 | $84.57 | $84.57 | $84.57 | 80,516 |
| 2023-12-19 | $85.44 | $85.82 | $85.43 | $85.82 | $85.82 | 86,033 |
| 2023-12-18 | $85.46 | $85.88 | $85.44 | $85.72 | $85.31 | 129,413 |
| 2023-12-15 | $85.28 | $85.46 | $85.11 | $85.28 | $84.87 | 164,369 |
| 2023-12-14 | $85.36 | $85.64 | $84.94 | $85.37 | $84.97 | 1,164,276 |
| 2023-12-13 | $83.94 | $85.05 | $83.86 | $85.03 | $84.63 | 112,537 |
| 2023-12-12 | $83.36 | $83.90 | $83.36 | $83.89 | $83.49 | 60,804 |
| 2023-12-11 | $83.05 | $83.54 | $83.05 | $83.50 | $83.11 | 74,502 |
| 2023-12-08 | $82.57 | $83.25 | $82.57 | $83.14 | $82.75 | 144,310 |
| 2023-12-07 | $82.50 | $82.84 | $82.44 | $82.77 | $82.38 | 79,387 |
| 2023-12-06 | $82.82 | $82.86 | $82.12 | $82.14 | $81.75 | 138,811 |
| 2023-12-05 | $82.20 | $82.64 | $82.19 | $82.47 | $82.08 | 117,545 |
| 2023-12-04 | $82.34 | $82.56 | $82.12 | $82.51 | $82.12 | 154,924 |
| 2023-12-01 | $82.27 | $83.02 | $82.27 | $82.98 | $82.59 | 64,570 |
| 2023-11-30 | $82.28 | $82.49 | $81.92 | $82.43 | $82.04 | 82,414 |
| 2023-11-29 | $82.53 | $82.77 | $82.07 | $82.13 | $81.74 | 182,244 |
| 2023-11-28 | $81.90 | $82.33 | $81.87 | $82.10 | $81.71 | 52,109 |
| 2023-11-27 | $82.01 | $82.20 | $81.94 | $82.00 | $81.61 | 98,421 |
| 2023-11-24 | $82.03 | $82.15 | $82.03 | $82.12 | $82.12 | 61,611 |
| 2023-11-22 | $81.98 | $82.28 | $81.89 | $82.04 | $82.04 | 476,628 |
| 2023-11-21 | $81.67 | $81.80 | $81.52 | $81.71 | $81.71 | 62,062 |
| 2023-11-20 | $81.17 | $82.05 | $81.17 | $81.89 | $81.89 | 130,818 |
| 2023-11-17 | $81.22 | $81.38 | $81.04 | $81.28 | $81.28 | 75,737 |
| 2023-11-16 | $80.96 | $81.20 | $80.81 | $81.17 | $81.17 | 123,784 |
| 2023-11-15 | $81.16 | $81.41 | $80.96 | $81.09 | $81.09 | 164,216 |
| 2023-11-14 | $80.40 | $81.16 | $80.40 | $80.95 | $80.95 | 74,910 |
| 2023-11-13 | $79.15 | $79.48 | $79.01 | $79.35 | $79.35 | 51,339 |
| 2023-11-10 | $78.48 | $79.43 | $78.30 | $79.42 | $79.42 | 66,422 |
| 2023-11-09 | $79.05 | $79.05 | $78.14 | $78.20 | $78.20 | 78,221 |
| 2023-11-08 | $78.81 | $78.91 | $78.41 | $78.84 | $78.84 | 59,294 |
| 2023-11-07 | $78.47 | $78.88 | $78.42 | $78.70 | $78.70 | 39,580 |
| 2023-11-06 | $78.48 | $78.50 | $78.14 | $78.50 | $78.50 | 97,345 |
| 2023-11-03 | $77.96 | $78.69 | $77.96 | $78.38 | $78.38 | 102,382 |
| 2023-11-02 | $76.76 | $77.71 | $76.76 | $77.54 | $77.54 | 72,049 |
| 2023-11-01 | $75.42 | $76.23 | $75.42 | $76.14 | $76.14 | 201,496 |
| 2023-10-31 | $74.85 | $75.37 | $74.61 | $75.33 | $75.33 | 296,018 |
| 2023-10-30 | $74.44 | $74.96 | $74.32 | $74.86 | $74.86 | 40,033 |
| 2023-10-27 | $74.52 | $74.61 | $73.72 | $74.00 | $74.00 | 46,712 |
| 2023-10-26 | $74.99 | $74.99 | $74.12 | $74.30 | $74.30 | 61,317 |
| 2023-10-25 | $75.95 | $75.97 | $75.13 | $75.22 | $75.22 | 78,185 |
| 2023-10-24 | $76.14 | $76.50 | $75.90 | $76.35 | $76.35 | 51,061 |
| 2023-10-23 | $75.55 | $76.41 | $75.48 | $75.72 | $75.72 | 47,033 |
| 2023-10-20 | $76.76 | $76.82 | $75.85 | $75.86 | $75.86 | 36,612 |
| 2023-10-19 | $77.60 | $78.00 | $76.72 | $76.82 | $76.82 | 57,600 |
| 2023-10-18 | $78.28 | $78.42 | $77.44 | $77.58 | $77.58 | 62,101 |
| 2023-10-17 | $78.01 | $78.98 | $78.01 | $78.58 | $78.58 | 43,697 |
| 2023-10-16 | $78.15 | $78.76 | $78.15 | $78.56 | $78.56 | 46,458 |
| 2023-10-13 | $78.50 | $78.62 | $77.54 | $77.82 | $77.82 | 57,946 |
| 2023-10-12 | $78.80 | $78.90 | $77.76 | $78.24 | $78.24 | 42,249 |
| 2023-10-11 | $78.58 | $78.77 | $78.13 | $78.72 | $78.72 | 51,843 |
| 2023-10-10 | $78.01 | $78.84 | $78.01 | $78.32 | $78.32 | 53,720 |
| 2023-10-09 | $77.08 | $78.02 | $77.08 | $77.98 | $77.98 | 42,622 |
| 2023-10-06 | $76.05 | $77.73 | $75.84 | $77.48 | $77.48 | 39,639 |
| 2023-10-05 | $76.47 | $76.66 | $75.95 | $76.48 | $76.48 | 57,351 |
| 2023-10-04 | $76.02 | $76.65 | $75.85 | $76.58 | $76.58 | 63,216 |
| 2023-10-03 | $76.60 | $76.68 | $75.74 | $76.04 | $76.04 | 96,372 |
| 2023-10-02 | $76.95 | $77.29 | $76.58 | $77.08 | $77.08 | 52,383 |
| 2023-09-29 | $77.83 | $77.90 | $76.88 | $77.08 | $77.08 | 60,313 |
| 2023-09-28 | $76.65 | $77.50 | $76.60 | $77.30 | $77.30 | 130,942 |
| 2023-09-27 | $76.97 | $77.16 | $76.14 | $76.78 | $76.78 | 54,516 |
| 2023-09-26 | $77.39 | $77.46 | $76.61 | $76.76 | $76.76 | 50,241 |
| 2023-09-25 | $77.29 | $77.92 | $77.29 | $77.92 | $77.92 | 103,192 |
| 2023-09-22 | $77.93 | $78.16 | $77.54 | $77.58 | $77.58 | 45,026 |
| 2023-09-21 | $78.48 | $78.55 | $77.68 | $77.69 | $77.69 | 50,175 |
| 2023-09-20 | $79.99 | $80.05 | $79.06 | $79.06 | $79.06 | 48,666 |
| 2023-09-19 | $79.71 | $79.86 | $79.32 | $79.82 | $79.82 | 54,647 |
| 2023-09-18 | $80.08 | $80.47 | $80.08 | $80.21 | $79.93 | 43,224 |
| 2023-09-15 | $80.90 | $80.90 | $80.15 | $80.23 | $80.23 | 51,610 |
| 2023-09-14 | $80.94 | $81.31 | $80.73 | $81.16 | $81.16 | 39,352 |
| 2023-09-13 | $80.44 | $80.72 | $80.27 | $80.52 | $80.52 | 45,704 |
| 2023-09-12 | $80.58 | $80.88 | $80.40 | $80.48 | $80.48 | 42,195 |
| 2023-09-11 | $80.78 | $80.92 | $80.62 | $80.92 | $80.92 | 371,463 |
| 2023-09-08 | $80.24 | $80.61 | $80.18 | $80.37 | $80.37 | 43,137 |
| 2023-09-07 | $79.86 | $80.30 | $79.86 | $80.18 | $80.18 | 37,291 |
| 2023-09-06 | $80.83 | $80.83 | $80.04 | $80.47 | $80.47 | 88,938 |
| 2023-09-05 | $81.22 | $81.30 | $81.01 | $81.01 | $81.01 | 86,400 |
| 2023-09-01 | $81.64 | $81.68 | $81.12 | $81.34 | $81.34 | 42,221 |
| 2023-08-31 | $81.31 | $81.55 | $81.14 | $81.14 | $81.14 | 35,210 |
| 2023-08-30 | $80.87 | $81.30 | $80.73 | $81.23 | $81.23 | 59,612 |
| 2023-08-29 | $79.60 | $80.91 | $79.60 | $80.83 | $80.83 | 153,590 |
| 2023-08-28 | $79.49 | $79.76 | $79.34 | $79.66 | $79.66 | 61,502 |
| 2023-08-25 | $78.83 | $79.42 | $78.39 | $79.20 | $79.20 | 134,657 |
| 2023-08-24 | $79.98 | $80.08 | $78.64 | $78.64 | $78.64 | 124,010 |
| 2023-08-23 | $78.99 | $79.88 | $78.99 | $79.74 | $79.74 | 375,456 |
| 2023-08-22 | $79.39 | $79.39 | $78.77 | $78.86 | $78.86 | 53,663 |
| 2023-08-21 | $78.69 | $79.17 | $78.41 | $79.02 | $79.02 | 61,770 |
| 2023-08-18 | $77.89 | $78.68 | $77.86 | $78.55 | $78.55 | 56,689 |
| 2023-08-17 | $79.32 | $79.32 | $78.44 | $78.54 | $78.54 | 35,641 |
| 2023-08-16 | $79.58 | $79.87 | $79.07 | $79.07 | $79.07 | 87,812 |
| 2023-08-15 | $80.30 | $80.32 | $79.59 | $79.71 | $79.71 | 55,527 |
| 2023-08-14 | $80.01 | $80.65 | $80.00 | $80.65 | $80.65 | 227,068 |
| 2023-08-11 | $79.93 | $80.34 | $79.85 | $80.20 | $80.20 | 48,973 |
| 2023-08-10 | $80.61 | $81.30 | $80.12 | $80.26 | $80.26 | 43,617 |
| 2023-08-09 | $80.82 | $80.82 | $80.19 | $80.20 | $80.20 | 33,200 |
| 2023-08-08 | $80.67 | $80.87 | $80.23 | $80.81 | $80.81 | 43,507 |
| 2023-08-07 | $80.76 | $81.20 | $80.69 | $81.16 | $81.16 | 48,810 |
| 2023-08-04 | $81.24 | $81.57 | $80.40 | $80.45 | $80.45 | 76,610 |
| 2023-08-03 | $80.66 | $81.20 | $80.60 | $80.87 | $80.87 | 35,885 |
| 2023-08-02 | $81.59 | $81.61 | $80.95 | $81.05 | $81.05 | 76,352 |
| 2023-08-01 | $82.23 | $82.35 | $82.08 | $82.28 | $82.28 | 108,466 |
| 2023-07-31 | $82.43 | $82.55 | $82.23 | $82.55 | $82.55 | 65,610 |
| 2023-07-28 | $82.10 | $82.45 | $82.01 | $82.33 | $82.33 | 137,052 |
| 2023-07-27 | $82.68 | $82.74 | $81.36 | $81.51 | $81.51 | 59,337 |
| 2023-07-26 | $81.91 | $82.18 | $81.71 | $82.01 | $82.01 | 56,285 |
| 2023-07-25 | $81.71 | $82.25 | $81.71 | $82.01 | $82.01 | 65,503 |
| 2023-07-24 | $81.61 | $81.90 | $81.54 | $81.77 | $81.77 | 103,383 |
| 2023-07-21 | $81.84 | $81.84 | $81.45 | $81.45 | $81.45 | 76,200 |
| 2023-07-20 | $81.78 | $82.01 | $81.34 | $81.45 | $81.45 | 801,812 |
| 2023-07-19 | $82.06 | $82.26 | $81.91 | $82.06 | $82.06 | 44,364 |
| 2023-07-18 | $81.25 | $81.99 | $81.17 | $81.89 | $81.89 | 70,569 |
| 2023-07-17 | $80.91 | $81.43 | $80.91 | $81.26 | $81.26 | 42,665 |
| 2023-07-14 | $81.10 | $81.29 | $80.81 | $80.85 | $80.85 | 69,644 |
| 2023-07-13 | $80.67 | $81.16 | $80.59 | $81.03 | $81.03 | 50,584 |
| 2023-07-12 | $80.37 | $80.55 | $80.10 | $80.33 | $80.33 | 92,809 |
| 2023-07-11 | $79.31 | $79.79 | $79.12 | $79.68 | $79.68 | 94,733 |
| 2023-07-10 | $78.83 | $79.13 | $78.81 | $79.13 | $79.13 | 41,934 |
| 2023-07-07 | $78.95 | $79.65 | $78.88 | $78.92 | $78.92 | 102,749 |
| 2023-07-06 | $79.05 | $79.11 | $78.64 | $79.06 | $79.06 | 49,566 |
| 2023-07-05 | $79.52 | $79.86 | $79.52 | $79.76 | $79.76 | 100,888 |
| 2023-07-03 | $79.68 | $79.89 | $79.66 | $79.89 | $79.89 | 25,327 |
| 2023-06-30 | $79.36 | $79.92 | $79.36 | $79.71 | $79.71 | 194,688 |
| 2023-06-29 | $78.46 | $78.86 | $78.41 | $78.78 | $78.78 | 85,077 |
| 2023-06-28 | $78.24 | $78.66 | $78.22 | $78.50 | $78.50 | 109,783 |
| 2023-06-27 | $77.78 | $78.58 | $77.74 | $78.46 | $78.46 | 37,399 |
| 2023-06-26 | $77.82 | $78.19 | $77.60 | $77.62 | $77.62 | 186,354 |
| 2023-06-23 | $77.96 | $78.26 | $77.87 | $77.92 | $77.92 | 3,951,592 |
| 2023-06-22 | $77.99 | $78.57 | $77.99 | $78.54 | $78.54 | 34,669 |
| 2023-06-21 | $78.46 | $78.60 | $78.14 | $78.21 | $78.21 | 38,948 |
| 2023-06-20 | $78.61 | $78.86 | $78.31 | $78.65 | $78.65 | 79,626 |
| 2023-06-16 | $79.95 | $79.97 | $79.22 | $79.22 | $78.94 | 46,174 |
| 2023-06-15 | $78.44 | $79.86 | $78.44 | $79.62 | $79.34 | 583,392 |
| 2023-06-14 | $78.57 | $78.83 | $78.08 | $78.66 | $78.38 | 64,121 |
| 2023-06-13 | $78.32 | $78.68 | $78.25 | $78.57 | $78.29 | 144,059 |
| 2023-06-12 | $77.38 | $77.97 | $77.35 | $77.97 | $77.97 | 65,037 |
| 2023-06-09 | $77.28 | $77.69 | $77.13 | $77.24 | $77.24 | 59,777 |
| 2023-06-08 | $76.69 | $77.24 | $76.69 | $77.18 | $77.18 | 881,871 |
| 2023-06-07 | $77.08 | $77.27 | $76.63 | $76.71 | $76.71 | 30,809 |
| 2023-06-06 | $76.74 | $77.10 | $76.64 | $77.03 | $77.03 | 41,146 |
| 2023-06-05 | $76.97 | $77.22 | $76.70 | $76.86 | $76.86 | 38,413 |
| 2023-06-02 | $76.32 | $77.07 | $76.32 | $76.98 | $76.98 | 65,426 |
| 2023-06-01 | $75.15 | $76.02 | $74.97 | $75.86 | $75.86 | 31,295 |
| 2023-05-31 | $75.16 | $75.28 | $74.82 | $75.11 | $75.11 | 80,014 |
| 2023-05-30 | $75.87 | $75.87 | $75.37 | $75.47 | $75.47 | 35,942 |
| 2023-05-26 | $74.60 | $75.56 | $74.60 | $75.49 | $75.49 | 109,728 |
| 2023-05-25 | $74.52 | $74.61 | $74.06 | $74.47 | $74.47 | 73,195 |
| 2023-05-24 | $74.06 | $74.11 | $73.66 | $73.81 | $73.81 | 48,523 |
| 2023-05-23 | $74.96 | $75.10 | $74.38 | $74.41 | $74.41 | 41,790 |
| 2023-05-22 | $75.12 | $75.41 | $75.11 | $75.21 | $75.21 | 45,303 |
| 2023-05-19 | $75.34 | $75.54 | $74.96 | $75.13 | $75.13 | 144,378 |
| 2023-05-18 | $74.47 | $75.36 | $74.47 | $75.25 | $75.25 | 39,431 |
| 2023-05-17 | $73.96 | $74.61 | $73.74 | $74.55 | $74.55 | 24,496 |
| 2023-05-16 | $73.93 | $73.97 | $73.62 | $73.65 | $73.65 | 40,863 |
| 2023-05-15 | $73.98 | $74.11 | $73.69 | $74.08 | $74.08 | 19,344 |
| 2023-05-12 | $74.17 | $74.24 | $73.46 | $73.90 | $73.90 | 25,800 |
| 2023-05-11 | $73.94 | $74.01 | $73.65 | $74.00 | $74.00 | 30,117 |
| 2023-05-10 | $74.22 | $74.36 | $73.39 | $74.14 | $74.14 | 28,969 |
| 2023-05-09 | $73.70 | $73.93 | $73.70 | $73.78 | $73.78 | 49,773 |
| 2023-05-08 | $74.07 | $74.14 | $73.86 | $74.08 | $74.08 | 33,350 |
| 2023-05-05 | $73.32 | $74.18 | $73.32 | $74.02 | $74.02 | 29,543 |
| 2023-05-04 | $72.99 | $73.01 | $72.44 | $72.64 | $72.64 | 41,613 |
| 2023-05-03 | $73.68 | $74.09 | $73.17 | $73.17 | $73.17 | 38,604 |
| 2023-05-02 | $74.39 | $74.39 | $73.20 | $73.67 | $73.67 | 60,508 |
| 2023-05-01 | $74.45 | $74.82 | $74.45 | $74.57 | $74.57 | 26,942 |
| 2023-04-28 | $73.74 | $74.55 | $73.74 | $74.50 | $74.50 | 26,472 |
| 2023-04-27 | $72.95 | $73.98 | $72.95 | $73.98 | $73.98 | 40,390 |
| 2023-04-26 | $72.99 | $73.15 | $72.43 | $72.57 | $72.57 | 51,766 |
| 2023-04-25 | $73.67 | $73.73 | $72.83 | $72.84 | $72.84 | 30,081 |
| 2023-04-24 | $73.89 | $74.09 | $73.71 | $74.01 | $74.01 | 30,050 |
| 2023-04-21 | $73.99 | $74.04 | $73.65 | $73.99 | $73.99 | 29,865 |
| 2023-04-20 | $73.77 | $74.23 | $73.69 | $73.87 | $73.87 | 31,712 |
| 2023-04-19 | $73.97 | $74.53 | $73.97 | $74.36 | $74.36 | 51,539 |
| 2023-04-18 | $74.59 | $74.60 | $74.13 | $74.39 | $74.39 | 46,222 |
| 2023-04-17 | $73.97 | $74.33 | $73.77 | $74.33 | $74.33 | 38,885 |
| 2023-04-14 | $74.01 | $74.49 | $73.60 | $74.03 | $74.03 | 35,826 |
| 2023-04-13 | $73.42 | $74.27 | $73.37 | $74.23 | $74.23 | 123,574 |
| 2023-04-12 | $73.93 | $73.94 | $73.19 | $73.22 | $73.22 | 32,342 |
| 2023-04-11 | $73.58 | $73.81 | $73.42 | $73.57 | $73.57 | 47,691 |
| 2023-04-10 | $72.91 | $73.49 | $72.83 | $73.48 | $73.48 | 65,427 |
| 2023-04-06 | $72.95 | $73.46 | $72.79 | $73.44 | $73.44 | 40,894 |
| 2023-04-05 | $73.22 | $73.28 | $72.81 | $73.19 | $73.19 | 62,994 |
| 2023-04-04 | $73.94 | $73.98 | $73.18 | $73.39 | $73.39 | 62,008 |
| 2023-04-03 | $73.43 | $73.87 | $73.32 | $73.83 | $73.83 | 102,807 |
| 2023-03-31 | $72.68 | $73.63 | $72.68 | $73.53 | $73.53 | 1,690,717 |
| 2023-03-30 | $72.53 | $72.59 | $72.18 | $72.52 | $72.52 | 63,394 |
| 2023-03-29 | $71.69 | $72.08 | $71.59 | $72.01 | $72.01 | 29,367 |
| 2023-03-28 | $71.07 | $71.13 | $70.70 | $71.00 | $71.00 | 38,528 |
| 2023-03-27 | $71.42 | $71.53 | $71.08 | $71.20 | $71.20 | 47,350 |
| 2023-03-24 | $70.28 | $71.09 | $70.05 | $71.09 | $71.09 | 36,351 |
| 2023-03-23 | $70.94 | $71.68 | $70.26 | $70.66 | $70.66 | 85,189 |
| 2023-03-22 | $71.62 | $72.34 | $70.62 | $70.62 | $70.62 | 28,032 |
| 2023-03-21 | $71.31 | $71.75 | $71.17 | $71.69 | $71.69 | 21,556 |
| 2023-03-20 | $70.42 | $70.96 | $70.33 | $70.95 | $70.73 | 48,648 |
| 2023-03-17 | $70.94 | $71.01 | $70.03 | $70.32 | $70.10 | 96,288 |
| 2023-03-16 | $69.50 | $71.16 | $69.42 | $71.13 | $70.91 | 338,206 |
| 2023-03-15 | $69.24 | $69.89 | $68.98 | $69.89 | $69.67 | 82,970 |
| 2023-03-14 | $70.12 | $70.59 | $69.52 | $70.33 | $70.11 | 244,831 |
| 2023-03-13 | $68.48 | $69.80 | $68.44 | $69.10 | $68.89 | 22,501 |
| 2023-03-10 | $70.19 | $70.51 | $68.99 | $69.21 | $69.00 | 33,292 |
| 2023-03-09 | $71.77 | $72.07 | $70.30 | $70.34 | $70.12 | 66,219 |
| 2023-03-08 | $71.63 | $71.87 | $71.26 | $71.66 | $71.44 | 22,587 |
| 2023-03-07 | $72.65 | $72.66 | $71.50 | $71.57 | $71.35 | 41,302 |
| 2023-03-06 | $72.84 | $73.17 | $72.66 | $72.66 | $72.44 | 181,475 |
| 2023-03-03 | $71.82 | $72.67 | $71.82 | $72.62 | $72.62 | 40,201 |
| 2023-03-02 | $70.60 | $71.61 | $70.56 | $71.44 | $71.44 | 88,806 |
| 2023-03-01 | $71.17 | $71.25 | $70.77 | $71.00 | $71.00 | 32,016 |
| 2023-02-28 | $71.42 | $71.77 | $71.21 | $71.21 | $71.21 | 43,170 |
| 2023-02-27 | $71.83 | $71.86 | $71.31 | $71.50 | $71.50 | 44,241 |
| 2023-02-24 | $71.13 | $71.37 | $70.80 | $71.20 | $71.20 | 34,322 |
| 2023-02-23 | $72.19 | $72.27 | $71.28 | $71.97 | $71.97 | 44,256 |
| 2023-02-22 | $71.80 | $72.09 | $71.39 | $71.61 | $71.61 | 32,855 |
| 2023-02-21 | $72.48 | $72.58 | $71.67 | $71.69 | $71.69 | 76,164 |
| 2023-02-17 | $73.06 | $73.24 | $72.72 | $73.24 | $73.24 | 225,217 |
| 2023-02-16 | $73.57 | $74.30 | $73.45 | $73.48 | $73.48 | 39,233 |
| 2023-02-15 | $73.77 | $74.46 | $73.76 | $74.41 | $74.41 | 725,187 |
| 2023-02-14 | $73.86 | $74.57 | $73.46 | $74.17 | $74.17 | 56,213 |
| 2023-02-13 | $73.37 | $74.14 | $73.33 | $74.09 | $74.09 | 30,774 |
| 2023-02-10 | $72.92 | $73.29 | $72.81 | $73.29 | $73.29 | 57,284 |
| 2023-02-09 | $74.40 | $74.46 | $72.95 | $73.17 | $73.17 | 45,851 |
| 2023-02-08 | $74.30 | $74.44 | $73.74 | $73.88 | $73.88 | 114,775 |
| 2023-02-07 | $73.46 | $74.79 | $73.25 | $74.57 | $74.57 | 212,078 |
| 2023-02-06 | $73.65 | $73.85 | $73.46 | $73.64 | $73.64 | 29,170 |
| 2023-02-03 | $74.01 | $74.99 | $73.98 | $74.07 | $74.07 | 27,971 |
| 2023-02-02 | $74.63 | $75.14 | $74.30 | $74.94 | $74.94 | 54,272 |
| 2023-02-01 | $72.84 | $74.34 | $72.56 | $73.83 | $73.83 | 157,512 |
| 2023-01-31 | $72.03 | $72.96 | $72.03 | $72.95 | $72.95 | 616,153 |
| 2023-01-30 | $72.36 | $72.65 | $71.88 | $71.96 | $71.96 | 39,989 |
| 2023-01-27 | $72.43 | $73.28 | $72.43 | $72.84 | $72.84 | 615,559 |
| 2023-01-26 | $72.34 | $72.67 | $71.96 | $72.63 | $72.63 | 33,467 |
| 2023-01-25 | $71.04 | $71.82 | $70.63 | $71.80 | $71.80 | 28,716 |
| 2023-01-24 | $71.58 | $71.97 | $71.47 | $71.87 | $71.87 | 49,774 |
| 2023-01-23 | $71.21 | $72.27 | $71.13 | $71.95 | $71.95 | 31,044 |
| 2023-01-20 | $69.97 | $71.08 | $69.71 | $71.07 | $71.07 | 26,761 |
| 2023-01-19 | $69.83 | $70.13 | $69.50 | $69.74 | $69.74 | 170,783 |
| 2023-01-18 | $71.63 | $71.65 | $70.26 | $70.29 | $70.29 | 49,337 |
| 2023-01-17 | $71.46 | $71.59 | $71.27 | $71.39 | $71.39 | 27,441 |
| 2023-01-13 | $70.53 | $71.57 | $70.53 | $71.50 | $71.50 | 30,626 |
| 2023-01-12 | $71.12 | $71.39 | $70.74 | $71.19 | $71.19 | 34,081 |
| 2023-01-11 | $70.22 | $70.88 | $70.14 | $70.86 | $70.86 | 40,788 |
| 2023-01-10 | $69.37 | $70.02 | $69.23 | $70.02 | $70.02 | 162,910 |
| 2023-01-09 | $69.84 | $70.50 | $69.50 | $69.52 | $69.52 | 64,483 |
| 2023-01-06 | $68.49 | $69.65 | $68.22 | $69.45 | $69.45 | 52,378 |
| 2023-01-05 | $68.42 | $68.42 | $67.91 | $68.00 | $68.00 | 34,351 |
| 2023-01-04 | $68.62 | $69.11 | $68.23 | $68.80 | $68.80 | 93,473 |
| 2023-01-03 | $68.90 | $69.00 | $67.81 | $68.28 | $68.28 | 72,679 |
| 2022-12-30 | $68.20 | $68.54 | $67.86 | $68.54 | $68.54 | 139,822 |
| 2022-12-29 | $67.91 | $68.83 | $67.91 | $68.72 | $68.72 | 69,513 |
| 2022-12-28 | $68.27 | $68.48 | $67.45 | $67.48 | $67.48 | 70,999 |
| 2022-12-27 | $68.53 | $68.60 | $68.04 | $68.35 | $68.35 | 82,013 |
| 2022-12-23 | $68.05 | $68.61 | $67.97 | $68.53 | $68.53 | 41,400 |
| 2022-12-22 | $68.62 | $68.63 | $67.26 | $68.27 | $68.27 | 40,336 |
| 2022-12-21 | $68.68 | $69.47 | $68.60 | $69.25 | $69.25 | 68,268 |
| 2022-12-20 | $67.96 | $68.50 | $67.82 | $68.24 | $68.24 | 50,128 |
| 2022-12-19 | $69.12 | $69.17 | $68.21 | $68.50 | $68.14 | 67,147 |
| 2022-12-16 | $69.31 | $69.67 | $68.67 | $69.14 | $68.78 | 65,766 |
| 2022-12-15 | $70.82 | $70.82 | $69.65 | $69.94 | $69.94 | 74,050 |
| 2022-12-14 | $72.12 | $73.73 | $71.25 | $71.69 | $71.69 | 101,980 |
| 2022-12-13 | $73.61 | $73.61 | $71.74 | $72.19 | $72.19 | 35,239 |
| 2022-12-12 | $70.68 | $71.63 | $70.62 | $71.63 | $71.63 | 27,553 |
| 2022-12-09 | $70.84 | $71.30 | $70.52 | $70.60 | $70.60 | 57,229 |
| 2022-12-08 | $70.83 | $71.27 | $70.66 | $71.06 | $71.06 | 628,912 |
| 2022-12-07 | $70.45 | $70.89 | $70.31 | $70.54 | $70.54 | 40,212 |
| 2022-12-06 | $71.66 | $71.71 | $70.28 | $70.62 | $70.62 | 29,185 |
| 2022-12-05 | $72.58 | $72.70 | $71.45 | $71.70 | $71.70 | 60,547 |
| 2022-12-02 | $72.24 | $73.23 | $72.24 | $73.11 | $73.11 | 57,532 |
| 2022-12-01 | $73.33 | $73.56 | $72.69 | $73.24 | $73.24 | 186,012 |
| 2022-11-30 | $70.98 | $73.12 | $70.67 | $73.12 | $73.12 | 35,641 |
| 2022-11-29 | $71.09 | $71.17 | $70.69 | $70.95 | $70.95 | 32,737 |
| 2022-11-28 | $71.62 | $71.86 | $70.92 | $71.09 | $71.09 | 28,326 |
| 2022-11-25 | $72.12 | $72.29 | $72.10 | $72.24 | $72.24 | 195,613 |
| 2022-11-23 | $71.62 | $72.27 | $71.62 | $72.16 | $72.16 | 32,712 |
| 2022-11-22 | $71.08 | $71.79 | $70.85 | $71.71 | $71.71 | 65,149 |
| 2022-11-21 | $70.85 | $70.95 | $70.49 | $70.80 | $70.80 | 46,057 |
| 2022-11-18 | $71.32 | $71.40 | $70.58 | $71.07 | $71.07 | 138,705 |
| 2022-11-17 | $70.12 | $70.89 | $70.09 | $70.74 | $70.74 | 37,732 |
| 2022-11-16 | $71.27 | $71.46 | $70.92 | $71.03 | $71.03 | 142,811 |
| 2022-11-15 | $72.13 | $72.26 | $71.02 | $71.66 | $71.66 | 228,202 |
| 2022-11-14 | $71.34 | $71.92 | $70.96 | $71.00 | $71.00 | 21,857 |
| 2022-11-11 | $70.95 | $71.75 | $70.88 | $71.64 | $71.64 | 22,593 |
| 2022-11-10 | $69.55 | $70.92 | $69.31 | $70.88 | $70.88 | 51,534 |
| 2022-11-09 | $68.11 | $68.24 | $67.03 | $67.09 | $67.09 | 57,226 |
| 2022-11-08 | $68.42 | $69.13 | $68.12 | $68.52 | $68.52 | 99,379 |
| 2022-11-07 | $67.76 | $68.27 | $67.48 | $68.19 | $68.19 | 72,922 |
| 2022-11-04 | $67.65 | $67.85 | $66.43 | $67.54 | $67.54 | 32,461 |
| 2022-11-03 | $66.67 | $67.22 | $66.51 | $66.68 | $66.68 | 29,892 |
| 2022-11-02 | $69.01 | $69.60 | $67.37 | $67.37 | $67.37 | 86,474 |
| 2022-11-01 | $70.04 | $70.11 | $68.96 | $69.20 | $69.20 | 97,965 |
| 2022-10-31 | $69.45 | $69.79 | $69.31 | $69.42 | $69.42 | 149,318 |
| 2022-10-28 | $68.21 | $69.92 | $68.21 | $69.89 | $69.89 | 31,071 |
| 2022-10-27 | $68.79 | $69.18 | $68.19 | $68.31 | $68.31 | 78,325 |
| 2022-10-26 | $68.45 | $69.56 | $68.45 | $68.65 | $68.65 | 63,653 |
| 2022-10-25 | $68.00 | $69.20 | $67.99 | $69.13 | $69.13 | 48,949 |
| 2022-10-24 | $67.50 | $68.20 | $67.00 | $68.00 | $68.00 | 43,543 |
| 2022-10-21 | $65.65 | $67.26 | $65.27 | $67.21 | $67.21 | 35,679 |
| 2022-10-20 | $66.08 | $66.92 | $65.51 | $65.68 | $65.68 | 246,049 |
| 2022-10-19 | $66.27 | $66.69 | $65.71 | $66.21 | $66.21 | 44,481 |
| 2022-10-18 | $67.35 | $67.51 | $66.10 | $66.70 | $66.70 | 49,422 |
| 2022-10-17 | $65.45 | $66.10 | $65.45 | $65.93 | $65.93 | 54,738 |
| 2022-10-14 | $66.17 | $66.33 | $64.15 | $64.23 | $64.23 | 83,896 |
| 2022-10-13 | $62.76 | $65.98 | $62.56 | $65.73 | $65.73 | 92,573 |
| 2022-10-12 | $64.27 | $64.58 | $64.00 | $64.12 | $64.12 | 65,111 |
| 2022-10-11 | $64.47 | $65.15 | $64.00 | $64.31 | $64.31 | 125,777 |
| 2022-10-10 | $65.47 | $65.50 | $64.40 | $64.77 | $64.77 | 43,255 |
| 2022-10-07 | $66.45 | $66.45 | $64.98 | $65.34 | $65.34 | 93,072 |
| 2022-10-06 | $67.54 | $68.14 | $67.14 | $67.23 | $67.23 | 88,886 |
| 2022-10-05 | $67.23 | $68.23 | $66.82 | $67.86 | $67.86 | 55,981 |
| 2022-10-04 | $67.00 | $68.04 | $67.00 | $68.04 | $68.04 | 131,044 |
| 2022-10-03 | $64.73 | $66.28 | $64.73 | $65.89 | $65.89 | 53,701 |
| 2022-09-30 | $65.11 | $65.81 | $64.27 | $64.34 | $64.34 | 58,592 |
| 2022-09-29 | $65.99 | $65.99 | $64.72 | $65.25 | $65.25 | 1,243,791 |
| 2022-09-28 | $65.49 | $66.94 | $65.38 | $66.64 | $66.64 | 566,659 |
| 2022-09-27 | $66.13 | $66.49 | $64.94 | $65.36 | $65.36 | 53,177 |
| 2022-09-26 | $65.83 | $66.53 | $65.30 | $65.49 | $65.49 | 70,712 |
| 2022-09-23 | $66.61 | $66.61 | $65.50 | $66.15 | $66.15 | 57,632 |
| 2022-09-22 | $67.84 | $67.87 | $67.23 | $67.31 | $67.31 | 38,986 |
| 2022-09-21 | $69.43 | $69.75 | $67.97 | $67.97 | $67.97 | 29,202 |
| 2022-09-20 | $69.39 | $69.47 | $68.65 | $69.16 | $69.16 | 53,728 |
| 2022-09-19 | $69.08 | $70.20 | $69.08 | $70.20 | $69.92 | 42,211 |
| 2022-09-16 | $69.55 | $69.78 | $69.15 | $69.73 | $69.45 | 57,175 |
| 2022-09-15 | $70.80 | $71.26 | $70.17 | $70.30 | $70.02 | 44,511 |
| 2022-09-14 | $71.08 | $71.27 | $70.52 | $71.07 | $70.79 | 37,703 |
| 2022-09-13 | $72.38 | $72.55 | $70.61 | $70.78 | $70.50 | 62,668 |
| 2022-09-12 | $73.61 | $74.15 | $73.61 | $74.00 | $74.00 | 195,800 |
| 2022-09-09 | $72.55 | $73.36 | $72.55 | $73.25 | $73.25 | 19,057 |
| 2022-09-08 | $71.14 | $72.10 | $71.01 | $72.07 | $72.07 | 164,436 |
| 2022-09-07 | $70.21 | $71.67 | $70.21 | $71.54 | $71.54 | 43,067 |
| 2022-09-06 | $70.80 | $70.81 | $69.88 | $70.28 | $70.28 | 62,862 |
| 2022-09-02 | $72.18 | $72.18 | $70.22 | $70.53 | $70.53 | 147,043 |
| 2022-09-01 | $70.66 | $71.32 | $70.16 | $71.26 | $71.26 | 51,306 |
| 2022-08-31 | $72.04 | $72.22 | $71.12 | $71.14 | $71.14 | 26,047 |
| 2022-08-30 | $72.72 | $72.72 | $71.40 | $71.65 | $71.65 | 115,632 |
| 2022-08-29 | $72.47 | $72.95 | $72.27 | $72.47 | $72.47 | 32,836 |
| 2022-08-26 | $75.49 | $75.51 | $72.95 | $72.96 | $72.96 | 45,632 |
| 2022-08-25 | $74.74 | $75.53 | $74.63 | $75.50 | $75.50 | 27,305 |
| 2022-08-24 | $74.25 | $74.70 | $74.23 | $74.41 | $74.41 | 59,439 |
| 2022-08-23 | $74.31 | $74.77 | $74.16 | $74.19 | $74.19 | 118,864 |
| 2022-08-22 | $75.06 | $75.06 | $74.21 | $74.34 | $74.34 | 228,641 |
| 2022-08-19 | $76.50 | $76.55 | $75.83 | $75.95 | $75.95 | 35,880 |
| 2022-08-18 | $76.79 | $77.11 | $76.71 | $76.98 | $76.98 | 34,763 |
| 2022-08-17 | $76.79 | $77.27 | $76.61 | $76.84 | $76.84 | 33,590 |
| 2022-08-16 | $77.16 | $77.77 | $77.07 | $77.44 | $77.44 | 35,180 |
| 2022-08-15 | $76.60 | $77.39 | $76.60 | $77.32 | $77.32 | 53,508 |
| 2022-08-12 | $76.11 | $76.97 | $75.92 | $76.97 | $76.97 | 25,872 |
| 2022-08-11 | $76.23 | $76.51 | $75.59 | $75.69 | $75.69 | 43,945 |
| 2022-08-10 | $75.59 | $75.76 | $75.20 | $75.70 | $75.70 | 44,242 |
| 2022-08-09 | $74.26 | $74.27 | $73.87 | $74.04 | $74.04 | 77,309 |
| 2022-08-08 | $74.80 | $75.24 | $74.28 | $74.46 | $74.46 | 46,169 |
| 2022-08-05 | $73.78 | $74.61 | $73.78 | $74.47 | $74.47 | 122,822 |
| 2022-08-04 | $74.66 | $74.73 | $74.31 | $74.60 | $74.60 | 24,082 |
| 2022-08-03 | $73.89 | $74.83 | $73.84 | $74.62 | $74.62 | 44,803 |
| 2022-08-02 | $73.51 | $74.27 | $73.18 | $73.43 | $73.43 | 256,273 |
| 2022-08-01 | $73.60 | $74.31 | $73.37 | $73.85 | $73.85 | 23,786 |
| 2022-07-29 | $73.25 | $74.18 | $73.13 | $74.04 | $74.04 | 46,908 |
| 2022-07-28 | $72.11 | $73.04 | $71.62 | $72.96 | $72.96 | 34,627 |
| 2022-07-27 | $70.90 | $72.40 | $70.84 | $72.08 | $72.08 | 30,297 |
| 2022-07-26 | $70.70 | $70.81 | $70.05 | $70.19 | $70.19 | 32,199 |
| 2022-07-25 | $71.19 | $71.19 | $70.75 | $71.08 | $71.08 | 18,687 |
| 2022-07-22 | $71.77 | $71.87 | $70.64 | $71.01 | $71.01 | 21,633 |
| 2022-07-21 | $70.93 | $71.77 | $70.49 | $71.74 | $71.74 | 43,886 |
| 2022-07-20 | $70.52 | $71.30 | $70.35 | $71.06 | $71.06 | 145,066 |
| 2022-07-19 | $69.39 | $70.58 | $69.32 | $70.54 | $70.54 | 57,061 |
| 2022-07-18 | $69.83 | $69.87 | $68.50 | $68.64 | $68.64 | 36,932 |
| 2022-07-15 | $68.67 | $69.18 | $68.35 | $69.17 | $69.17 | 34,498 |
| 2022-07-14 | $67.27 | $67.92 | $66.74 | $67.84 | $67.84 | 64,212 |
| 2022-07-13 | $67.50 | $68.56 | $67.40 | $68.12 | $68.12 | 65,389 |
| 2022-07-12 | $69.11 | $69.18 | $68.12 | $68.45 | $68.45 | 36,586 |
| 2022-07-11 | $69.43 | $69.57 | $68.94 | $69.06 | $69.06 | 40,646 |
| 2022-07-08 | $69.64 | $70.28 | $69.62 | $69.93 | $69.93 | 61,807 |
| 2022-07-07 | $69.29 | $70.07 | $69.29 | $69.98 | $69.98 | 40,247 |
| 2022-07-06 | $68.70 | $69.32 | $68.32 | $68.90 | $68.90 | 141,888 |
| 2022-07-05 | $67.62 | $68.72 | $67.10 | $68.72 | $68.72 | 169,814 |
| 2022-07-01 | $67.62 | $68.56 | $67.23 | $68.50 | $68.50 | 70,730 |
| 2022-06-30 | $67.59 | $68.36 | $66.94 | $67.78 | $67.78 | 73,612 |
| 2022-06-29 | $68.51 | $68.73 | $68.13 | $68.39 | $68.39 | 65,165 |
| 2022-06-28 | $70.30 | $70.66 | $68.45 | $68.50 | $68.50 | 45,254 |
| 2022-06-27 | $70.42 | $70.42 | $69.72 | $69.90 | $69.90 | 78,573 |
| 2022-06-24 | $68.60 | $70.18 | $68.60 | $70.14 | $70.14 | 72,911 |
| 2022-06-23 | $67.75 | $68.08 | $67.13 | $68.04 | $68.04 | 100,924 |
| 2022-06-22 | $66.56 | $68.06 | $66.53 | $67.33 | $67.33 | 136,594 |
| 2022-06-21 | $66.79 | $67.66 | $66.79 | $67.44 | $67.44 | 169,782 |
| 2022-06-17 | $65.78 | $66.48 | $65.41 | $66.02 | $65.78 | 563,308 |
| 2022-06-16 | $66.59 | $66.59 | $65.38 | $65.83 | $65.59 | 93,324 |
| 2022-06-15 | $67.74 | $68.58 | $66.90 | $68.11 | $67.86 | 56,602 |
| 2022-06-14 | $67.68 | $67.87 | $66.54 | $67.11 | $66.86 | 106,505 |
| 2022-06-13 | $68.27 | $68.50 | $67.13 | $67.34 | $67.09 | 62,593 |
| 2022-06-10 | $71.08 | $71.10 | $70.10 | $70.10 | $69.84 | 56,307 |
| 2022-06-09 | $73.70 | $73.97 | $72.23 | $72.23 | $71.96 | 61,508 |
| 2022-06-08 | $74.46 | $74.81 | $73.91 | $74.02 | $73.75 | 40,876 |
| 2022-06-07 | $73.39 | $74.88 | $73.36 | $74.77 | $74.49 | 411,857 |
| 2022-06-06 | $74.58 | $74.87 | $73.93 | $74.07 | $73.80 | 30,007 |
| 2022-06-03 | $74.20 | $74.43 | $73.67 | $73.83 | $73.56 | 27,443 |
| 2022-06-02 | $73.50 | $75.08 | $73.26 | $75.05 | $74.77 | 95,815 |
| 2022-06-01 | $74.63 | $74.77 | $73.21 | $73.62 | $73.35 | 37,791 |
| 2022-05-31 | $74.41 | $74.75 | $73.79 | $74.21 | $73.94 | 38,350 |
| 2022-05-27 | $73.33 | $74.69 | $73.33 | $74.69 | $74.41 | 105,243 |
| 2022-05-26 | $71.56 | $73.12 | $71.56 | $72.88 | $72.61 | 173,027 |
| 2022-05-25 | $70.42 | $71.70 | $70.42 | $71.38 | $71.12 | 301,732 |
| 2022-05-24 | $70.54 | $70.88 | $69.49 | $70.74 | $70.48 | 359,364 |
| 2022-05-23 | $70.59 | $71.44 | $70.36 | $71.33 | $71.07 | 59,549 |
| 2022-05-20 | $70.78 | $70.85 | $68.45 | $70.08 | $69.82 | 135,167 |
| 2022-05-19 | $69.82 | $70.84 | $69.68 | $70.10 | $69.84 | 52,343 |
| 2022-05-18 | $72.50 | $72.54 | $70.24 | $70.44 | $70.18 | 97,779 |
| 2022-05-17 | $72.97 | $73.38 | $72.34 | $73.33 | $73.06 | 58,228 |
| 2022-05-16 | $71.99 | $72.58 | $71.64 | $71.88 | $71.61 | 78,840 |
| 2022-05-13 | $71.22 | $72.50 | $71.13 | $72.22 | $71.95 | 63,410 |
| 2022-05-12 | $69.80 | $70.97 | $69.17 | $70.42 | $70.16 | 106,265 |
| 2022-05-11 | $71.47 | $72.54 | $70.36 | $70.48 | $70.22 | 400,728 |
| 2022-05-10 | $72.62 | $72.88 | $70.85 | $71.66 | $71.39 | 79,070 |
| 2022-05-09 | $72.91 | $73.02 | $71.24 | $71.54 | $71.27 | 80,513 |
| 2022-05-06 | $74.13 | $74.55 | $73.13 | $74.05 | $73.78 | 99,672 |
| 2022-05-05 | $76.65 | $76.65 | $73.82 | $74.62 | $74.34 | 43,544 |
| 2022-05-04 | $75.29 | $77.47 | $74.67 | $77.37 | $77.08 | 78,644 |
| 2022-05-03 | $74.88 | $75.55 | $74.65 | $75.15 | $74.87 | 150,246 |
| 2022-05-02 | $74.32 | $74.88 | $73.32 | $74.83 | $74.55 | 50,588 |
| 2022-04-29 | $76.47 | $76.91 | $74.24 | $74.35 | $74.07 | 84,453 |
| 2022-04-28 | $76.18 | $77.43 | $75.31 | $77.17 | $76.88 | 59,060 |
| 2022-04-27 | $75.32 | $76.25 | $74.93 | $75.30 | $75.02 | 39,506 |
| 2022-04-26 | $76.90 | $76.90 | $75.14 | $75.14 | $74.86 | 329,208 |
| 2022-04-25 | $76.45 | $77.41 | $75.76 | $77.40 | $77.11 | 56,833 |
| 2022-04-22 | $78.87 | $78.87 | $76.82 | $76.89 | $76.61 | 60,955 |
| 2022-04-21 | $81.06 | $81.15 | $78.96 | $79.12 | $78.83 | 29,058 |
| 2022-04-20 | $80.78 | $80.89 | $80.21 | $80.35 | $80.05 | 71,933 |
| 2022-04-19 | $79.07 | $80.56 | $79.07 | $80.46 | $80.16 | 310,163 |
| 2022-04-18 | $79.01 | $79.42 | $78.71 | $79.11 | $78.82 | 49,724 |
| 2022-04-14 | $80.21 | $80.33 | $79.16 | $79.21 | $78.92 | 40,459 |
| 2022-04-13 | $79.21 | $80.31 | $79.20 | $80.23 | $79.93 | 65,959 |
| 2022-04-12 | $80.15 | $80.47 | $78.97 | $79.20 | $78.91 | 72,672 |
| 2022-04-11 | $80.24 | $80.33 | $79.46 | $79.54 | $79.25 | 59,128 |
| 2022-04-08 | $80.98 | $81.42 | $80.68 | $80.82 | $80.52 | 42,428 |
| 2022-04-07 | $80.61 | $81.48 | $80.17 | $81.13 | $80.83 | 189,765 |
| 2022-04-06 | $80.85 | $81.21 | $80.25 | $80.79 | $80.49 | 59,126 |
| 2022-04-05 | $82.53 | $82.79 | $81.47 | $81.69 | $81.39 | 69,780 |
| 2022-04-04 | $82.09 | $82.82 | $82.01 | $82.81 | $82.50 | 63,764 |
| 2022-04-01 | $82.07 | $82.10 | $81.38 | $82.04 | $81.74 | 76,415 |
| 2022-03-31 | $82.94 | $83.01 | $81.83 | $81.83 | $81.53 | 88,925 |
| 2022-03-30 | $83.37 | $83.49 | $82.71 | $83.07 | $82.76 | 114,811 |
| 2022-03-29 | $83.25 | $83.72 | $82.93 | $83.66 | $83.35 | 39,788 |
| 2022-03-28 | $81.81 | $82.54 | $81.42 | $82.54 | $82.23 | 53,278 |
| 2022-03-25 | $81.68 | $81.96 | $81.27 | $81.92 | $81.62 | 39,611 |
| 2022-03-24 | $80.76 | $81.59 | $80.58 | $81.59 | $81.29 | 51,296 |
| 2022-03-23 | $80.92 | $81.24 | $80.39 | $80.39 | $80.09 | 52,118 |
| 2022-03-22 | $80.62 | $81.52 | $80.62 | $81.44 | $81.14 | 72,060 |
| 2022-03-21 | $80.63 | $80.84 | $80.02 | $80.62 | $80.14 | 44,479 |
| 2022-03-18 | $79.40 | $80.68 | $79.33 | $80.68 | $80.20 | 49,387 |
| 2022-03-17 | $78.28 | $79.69 | $78.27 | $79.69 | $79.21 | 92,737 |
| 2022-03-16 | $77.52 | $78.64 | $76.67 | $78.62 | $78.15 | 63,133 |
| 2022-03-15 | $75.48 | $76.86 | $75.39 | $76.74 | $76.28 | 100,575 |
| 2022-03-14 | $75.93 | $76.47 | $74.94 | $75.13 | $74.68 | 108,628 |
| 2022-03-11 | $77.37 | $77.39 | $75.75 | $75.81 | $75.36 | 135,564 |
| 2022-03-10 | $76.34 | $77.00 | $75.96 | $76.83 | $76.37 | 701,774 |
| 2022-03-09 | $76.70 | $77.60 | $76.47 | $77.19 | $76.73 | 87,516 |
| 2022-03-08 | $75.75 | $77.05 | $74.98 | $75.24 | $74.79 | 525,032 |
| 2022-03-07 | $77.99 | $77.99 | $75.66 | $75.72 | $75.27 | 78,535 |
| 2022-03-04 | $78.18 | $78.30 | $77.40 | $78.06 | $77.59 | 147,586 |
| 2022-03-03 | $79.81 | $79.81 | $78.48 | $78.84 | $78.37 | 48,854 |
| 2022-03-02 | $78.32 | $79.60 | $78.20 | $79.35 | $78.87 | 97,094 |
| 2022-03-01 | $78.89 | $79.17 | $77.50 | $78.01 | $77.54 | 64,353 |
| 2022-02-28 | $78.35 | $79.42 | $78.14 | $79.11 | $78.64 | 67,608 |
| 2022-02-25 | $77.71 | $79.25 | $77.58 | $79.24 | $78.77 | 73,800 |
| 2022-02-24 | $74.30 | $77.65 | $74.09 | $77.56 | $77.10 | 63,314 |
| 2022-02-23 | $78.22 | $78.41 | $76.20 | $76.28 | $75.82 | 74,793 |
| 2022-02-22 | $78.15 | $78.67 | $77.10 | $77.71 | $77.24 | 77,775 |
| 2022-02-18 | $79.23 | $79.42 | $78.19 | $78.53 | $78.06 | 71,620 |
| 2022-02-17 | $80.45 | $80.45 | $79.09 | $79.17 | $78.70 | 56,653 |
| 2022-02-16 | $80.64 | $81.13 | $80.16 | $80.95 | $80.47 | 97,561 |
| 2022-02-15 | $80.39 | $80.91 | $80.35 | $80.87 | $80.39 | 76,718 |
| 2022-02-14 | $79.73 | $79.95 | $78.98 | $79.60 | $79.12 | 42,584 |
| 2022-02-11 | $81.49 | $81.70 | $79.59 | $79.86 | $79.38 | 63,974 |
| 2022-02-10 | $81.86 | $82.83 | $81.25 | $81.43 | $80.94 | 43,754 |
| 2022-02-09 | $82.35 | $82.99 | $82.35 | $82.90 | $82.40 | 53,804 |
| 2022-02-08 | $80.82 | $81.69 | $80.62 | $81.61 | $81.12 | 73,186 |
| 2022-02-07 | $81.34 | $81.55 | $80.81 | $80.93 | $80.45 | 50,129 |
| 2022-02-04 | $80.80 | $81.85 | $80.29 | $81.23 | $80.74 | 45,926 |
| 2022-02-03 | $81.53 | $81.77 | $80.55 | $80.64 | $80.16 | 64,154 |
| 2022-02-02 | $82.41 | $82.83 | $82.01 | $82.70 | $82.20 | 106,034 |
| 2022-02-01 | $81.72 | $82.13 | $81.03 | $82.06 | $81.57 | 107,022 |
| 2022-01-31 | $79.78 | $81.51 | $79.56 | $81.49 | $81.00 | 57,744 |
| 2022-01-28 | $78.06 | $79.83 | $77.25 | $79.81 | $79.33 | 111,016 |
| 2022-01-27 | $79.12 | $79.72 | $77.60 | $77.87 | $77.40 | 39,740 |
| 2022-01-26 | $79.73 | $80.29 | $77.52 | $78.30 | $77.83 | 57,000 |
| 2022-01-25 | $78.41 | $79.51 | $77.41 | $78.48 | $78.01 | 123,962 |
| 2022-01-24 | $78.04 | $79.63 | $76.05 | $79.55 | $79.07 | 273,821 |
| 2022-01-21 | $80.58 | $81.06 | $79.26 | $79.27 | $78.80 | 91,472 |
| 2022-01-20 | $82.16 | $83.09 | $80.79 | $80.85 | $80.37 | 84,110 |
| 2022-01-19 | $82.87 | $83.10 | $81.74 | $81.81 | $81.32 | 85,182 |
| 2022-01-18 | $83.28 | $83.28 | $82.49 | $82.64 | $82.14 | 58,444 |
| 2022-01-14 | $83.56 | $84.20 | $83.30 | $84.18 | $83.68 | 56,502 |
| 2022-01-13 | $85.64 | $85.72 | $84.00 | $84.11 | $83.61 | 117,604 |
| 2022-01-12 | $85.60 | $85.85 | $85.12 | $85.38 | $84.87 | 88,504 |
| 2022-01-11 | $84.27 | $85.22 | $83.89 | $85.22 | $84.71 | 76,755 |
| 2022-01-10 | $83.85 | $84.42 | $82.74 | $84.38 | $83.87 | 75,420 |
| 2022-01-07 | $84.86 | $85.07 | $84.23 | $84.46 | $83.95 | 143,559 |
| 2022-01-06 | $84.79 | $85.30 | $84.70 | $84.83 | $84.32 | 55,023 |
| 2022-01-05 | $86.60 | $86.74 | $84.89 | $84.89 | $84.38 | 54,102 |
| 2022-01-04 | $87.06 | $87.20 | $86.32 | $86.76 | $86.24 | 100,398 |
| 2022-01-03 | $86.64 | $86.86 | $86.30 | $86.85 | $86.33 | 43,218 |
| 2021-12-31 | $86.60 | $86.74 | $86.38 | $86.42 | $85.90 | 41,364 |
| 2021-12-30 | $86.89 | $87.17 | $86.60 | $86.69 | $86.17 | 31,810 |
| 2021-12-29 | $86.81 | $87.06 | $86.65 | $86.89 | $86.37 | 38,974 |
| 2021-12-28 | $86.99 | $87.04 | $86.68 | $86.73 | $86.21 | 50,602 |
| 2021-12-27 | $85.98 | $86.88 | $85.98 | $86.87 | $86.35 | 33,859 |
| 2021-12-23 | $85.38 | $86.00 | $85.38 | $85.74 | $85.23 | 30,154 |
| 2021-12-22 | $84.30 | $85.20 | $84.30 | $85.16 | $84.65 | 23,008 |
| 2021-12-21 | $83.44 | $84.36 | $83.11 | $84.36 | $83.85 | 33,911 |
| 2021-12-20 | $83.03 | $83.12 | $82.45 | $83.04 | $82.24 | 39,123 |
| 2021-12-17 | $84.23 | $84.85 | $83.65 | $84.09 | $83.28 | 110,957 |
| 2021-12-16 | $85.95 | $85.99 | $84.50 | $84.81 | $83.99 | 49,357 |
| 2021-12-15 | $84.32 | $85.66 | $83.82 | $85.63 | $84.81 | 89,462 |
| 2021-12-14 | $84.26 | $84.71 | $83.82 | $84.31 | $83.50 | 30,000 |
| 2021-12-13 | $85.62 | $85.65 | $84.88 | $84.92 | $84.10 | 36,159 |
| 2021-12-10 | $85.49 | $85.72 | $85.02 | $85.69 | $84.87 | 42,296 |
| 2021-12-09 | $85.39 | $85.47 | $84.94 | $84.94 | $84.12 | 20,690 |
| 2021-12-08 | $85.43 | $85.69 | $85.16 | $85.61 | $84.79 | 38,604 |
| 2021-12-07 | $84.63 | $85.41 | $84.63 | $85.26 | $84.44 | 43,963 |
| 2021-12-06 | $82.99 | $83.86 | $82.54 | $83.55 | $82.75 | 41,882 |
| 2021-12-03 | $83.66 | $83.85 | $81.85 | $82.57 | $81.78 | 88,497 |
| 2021-12-02 | $82.14 | $83.67 | $82.14 | $83.40 | $82.60 | 120,700 |
| 2021-12-01 | $84.27 | $84.75 | $82.14 | $82.15 | $81.36 | 64,815 |
| 2021-11-30 | $84.38 | $84.64 | $83.22 | $83.32 | $82.52 | 44,610 |
| 2021-11-29 | $84.78 | $85.16 | $84.33 | $84.87 | $84.05 | 74,158 |
| 2021-11-26 | $84.48 | $84.73 | $83.73 | $83.84 | $83.03 | 98,675 |
| 2021-11-24 | $85.08 | $85.73 | $84.95 | $85.71 | $84.89 | 23,558 |
| 2021-11-23 | $85.32 | $85.50 | $84.96 | $85.50 | $84.68 | 30,523 |
| 2021-11-22 | $86.14 | $86.50 | $85.39 | $85.39 | $84.57 | 30,277 |
| 2021-11-19 | $85.99 | $86.05 | $85.74 | $85.81 | $84.99 | 41,845 |
| 2021-11-18 | $85.95 | $86.02 | $85.48 | $85.98 | $85.15 | 312,710 |
| 2021-11-17 | $85.97 | $85.97 | $85.70 | $85.73 | $84.91 | 29,208 |
| 2021-11-16 | $85.61 | $86.14 | $85.61 | $85.96 | $85.13 | 44,529 |
| 2021-11-15 | $85.76 | $85.85 | $85.49 | $85.63 | $84.81 | 36,832 |
| 2021-11-12 | $85.19 | $85.61 | $85.02 | $85.58 | $84.76 | 28,579 |
| 2021-11-11 | $85.22 | $85.22 | $84.92 | $84.95 | $84.13 | 34,104 |
| 2021-11-10 | $85.35 | $85.64 | $84.79 | $84.94 | $84.12 | 41,227 |
| 2021-11-09 | $86.01 | $86.04 | $85.43 | $85.66 | $84.84 | 48,163 |
| 2021-11-08 | $86.05 | $86.14 | $85.84 | $85.90 | $85.07 | 28,059 |
| 2021-11-05 | $85.94 | $86.14 | $85.61 | $85.79 | $84.97 | 39,931 |
| 2021-11-04 | $85.27 | $85.57 | $85.25 | $85.52 | $84.70 | 20,852 |
| 2021-11-03 | $84.55 | $85.20 | $84.48 | $85.16 | $84.34 | 21,828 |
| 2021-11-02 | $84.37 | $84.64 | $84.37 | $84.64 | $83.83 | 78,528 |
| 2021-11-01 | $84.33 | $84.37 | $83.96 | $84.30 | $83.49 | 24,446 |
| 2021-10-29 | $83.58 | $84.18 | $83.58 | $84.11 | $83.30 | 36,595 |
| 2021-10-28 | $83.45 | $83.99 | $83.45 | $83.97 | $83.16 | 41,959 |
| 2021-10-27 | $83.77 | $83.81 | $83.22 | $83.22 | $82.42 | 68,336 |
| 2021-10-26 | $83.91 | $84.03 | $83.61 | $83.71 | $82.91 | 97,441 |
| 2021-10-25 | $83.35 | $83.62 | $83.15 | $83.53 | $82.73 | 31,013 |
| 2021-10-22 | $83.21 | $83.39 | $82.81 | $83.18 | $82.38 | 21,967 |
| 2021-10-21 | $82.97 | $83.38 | $82.91 | $83.35 | $82.55 | 36,076 |
| 2021-10-20 | $82.84 | $83.12 | $82.84 | $83.03 | $82.23 | 45,687 |
| 2021-10-19 | $82.43 | $82.76 | $82.35 | $82.76 | $81.96 | 59,853 |
| 2021-10-18 | $81.51 | $82.18 | $81.44 | $82.15 | $81.36 | 30,103 |
| 2021-10-15 | $81.70 | $81.91 | $81.56 | $81.84 | $81.05 | 24,973 |
| 2021-10-14 | $80.66 | $81.29 | $80.66 | $81.26 | $80.48 | 19,406 |
| 2021-10-13 | $79.81 | $79.96 | $79.34 | $79.89 | $79.12 | 32,977 |
| 2021-10-12 | $79.91 | $79.96 | $79.44 | $79.60 | $78.83 | 16,015 |
| 2021-10-11 | $80.18 | $80.62 | $79.72 | $79.72 | $78.95 | 15,326 |
| 2021-10-08 | $80.62 | $80.62 | $80.21 | $80.28 | $79.51 | 25,214 |
| 2021-10-07 | $80.40 | $80.96 | $80.40 | $80.41 | $79.64 | 29,120 |
| 2021-10-06 | $78.72 | $79.76 | $78.47 | $79.75 | $78.98 | 39,912 |
| 2021-10-05 | $78.87 | $79.78 | $78.76 | $79.40 | $78.64 | 35,750 |
| 2021-10-04 | $79.38 | $79.42 | $78.18 | $78.54 | $77.79 | 89,160 |
| 2021-10-01 | $79.09 | $79.94 | $78.49 | $79.56 | $78.80 | 41,046 |
| 2021-09-30 | $79.94 | $80.03 | $78.72 | $78.75 | $77.99 | 27,997 |
| 2021-09-29 | $79.79 | $80.12 | $79.59 | $79.62 | $78.85 | 33,781 |
| 2021-09-28 | $80.67 | $80.69 | $79.48 | $79.56 | $78.80 | 28,721 |
| 2021-09-27 | $81.32 | $81.52 | $81.15 | $81.27 | $80.49 | 37,208 |
| 2021-09-24 | $81.04 | $81.57 | $81.04 | $81.51 | $80.73 | 17,407 |
| 2021-09-23 | $80.85 | $81.70 | $80.84 | $81.44 | $80.66 | 17,306 |
| 2021-09-22 | $80.10 | $80.71 | $79.97 | $80.46 | $79.69 | 26,346 |
| 2021-09-21 | $80.19 | $80.45 | $79.58 | $79.70 | $78.93 | 41,957 |
| 2021-09-20 | $80.11 | $80.21 | $79.00 | $79.96 | $78.95 | 46,135 |
| 2021-09-17 | $81.97 | $81.97 | $81.28 | $81.36 | $80.34 | 27,487 |
| 2021-09-16 | $82.09 | $82.17 | $81.80 | $82.09 | $81.06 | 27,267 |
| 2021-09-15 | $81.59 | $82.27 | $81.47 | $82.18 | $81.15 | 34,692 |
| 2021-09-14 | $82.24 | $82.24 | $81.41 | $81.48 | $80.46 | 35,425 |
| 2021-09-13 | $82.31 | $82.35 | $81.58 | $81.97 | $80.94 | 33,170 |
| 2021-09-10 | $82.80 | $82.88 | $81.77 | $81.80 | $80.77 | 25,765 |
| 2021-09-09 | $82.74 | $83.01 | $82.39 | $82.39 | $81.35 | 33,762 |
| 2021-09-08 | $82.78 | $82.88 | $82.43 | $82.74 | $81.70 | 32,826 |
| 2021-09-07 | $83.18 | $83.18 | $82.80 | $82.90 | $81.86 | 38,456 |
| 2021-09-03 | $83.02 | $83.27 | $82.98 | $83.17 | $82.12 | 36,972 |
| 2021-09-02 | $83.24 | $83.33 | $83.01 | $83.12 | $82.07 | 49,320 |
| 2021-09-01 | $83.10 | $83.20 | $82.91 | $82.94 | $81.90 | 30,227 |
| 2021-08-31 | $83.06 | $83.06 | $82.86 | $82.90 | $81.86 | 48,267 |
| 2021-08-30 | $82.87 | $83.17 | $82.79 | $83.05 | $82.01 | 17,792 |
| 2021-08-27 | $82.16 | $82.72 | $82.15 | $82.66 | $81.63 | 23,162 |
| 2021-08-26 | $82.42 | $82.44 | $81.94 | $81.94 | $80.91 | 18,430 |
| 2021-08-25 | $82.35 | $82.50 | $82.27 | $82.46 | $81.42 | 21,011 |
| 2021-08-24 | $82.25 | $82.34 | $82.22 | $82.22 | $81.19 | 28,938 |
| 2021-08-23 | $81.64 | $82.21 | $81.64 | $82.03 | $81.00 | 19,260 |
| 2021-08-20 | $80.81 | $81.38 | $80.71 | $81.35 | $80.33 | 17,879 |
| 2021-08-19 | $80.01 | $80.86 | $80.00 | $80.67 | $79.66 | 29,670 |
| 2021-08-18 | $81.32 | $81.51 | $80.56 | $80.57 | $79.56 | 23,834 |
| 2021-08-17 | $81.55 | $81.58 | $81.00 | $81.44 | $80.42 | 33,495 |
| 2021-08-16 | $81.64 | $82.04 | $81.30 | $82.04 | $81.01 | 30,131 |
| 2021-08-13 | $81.88 | $81.93 | $81.80 | $81.93 | $80.90 | 18,061 |
| 2021-08-12 | $81.50 | $81.80 | $81.40 | $81.78 | $80.75 | 18,467 |
| 2021-08-11 | $81.58 | $81.58 | $81.43 | $81.53 | $80.50 | 26,056 |
| 2021-08-10 | $81.41 | $81.45 | $81.29 | $81.36 | $80.34 | 38,655 |
| 2021-08-09 | $81.36 | $81.39 | $81.17 | $81.31 | $80.29 | 37,701 |
| 2021-08-06 | $81.30 | $81.42 | $81.23 | $81.35 | $80.33 | 37,967 |
| 2021-08-05 | $80.92 | $81.22 | $80.88 | $81.22 | $80.20 | 21,868 |
| 2021-08-04 | $80.85 | $80.90 | $80.71 | $80.75 | $79.73 | 39,114 |
| 2021-08-03 | $80.59 | $81.04 | $80.25 | $81.04 | $80.02 | 66,147 |
| 2021-08-02 | $80.87 | $80.98 | $80.41 | $80.43 | $79.42 | 29,521 |
| 2021-07-30 | $80.54 | $80.88 | $80.45 | $80.57 | $79.56 | 33,055 |
| 2021-07-29 | $80.92 | $81.23 | $80.92 | $81.04 | $80.02 | 210,178 |
| 2021-07-28 | $80.82 | $80.98 | $80.59 | $80.76 | $79.74 | 38,646 |
| 2021-07-27 | $80.87 | $80.87 | $80.13 | $80.71 | $79.69 | 27,450 |
| 2021-07-26 | $80.86 | $81.11 | $80.86 | $81.11 | $80.09 | 24,495 |
| 2021-07-23 | $80.51 | $80.98 | $80.40 | $80.95 | $79.93 | 31,630 |
| 2021-07-22 | $79.93 | $80.07 | $79.81 | $80.07 | $79.06 | 34,924 |
| 2021-07-21 | $79.50 | $79.89 | $79.49 | $79.87 | $78.87 | 184,202 |
| 2021-07-20 | $78.25 | $79.48 | $78.11 | $79.27 | $78.27 | 41,905 |
| 2021-07-19 | $78.25 | $78.30 | $77.60 | $78.07 | $77.09 | 44,919 |
| 2021-07-16 | $80.05 | $80.05 | $79.10 | $79.19 | $78.19 | 54,839 |
| 2021-07-15 | $79.82 | $79.93 | $79.43 | $79.77 | $78.77 | 32,124 |
| 2021-07-14 | $80.34 | $80.36 | $79.85 | $79.99 | $78.98 | 20,283 |
| 2021-07-13 | $80.17 | $80.37 | $79.93 | $79.98 | $78.97 | 37,765 |
| 2021-07-12 | $80.04 | $80.30 | $79.97 | $80.25 | $79.24 | 37,981 |
| 2021-07-09 | $79.49 | $80.07 | $79.45 | $80.02 | $79.01 | 19,886 |
| 2021-07-08 | $78.74 | $79.35 | $78.59 | $79.14 | $78.14 | 68,635 |
| 2021-07-07 | $79.72 | $79.91 | $79.69 | $79.83 | $78.83 | 36,903 |
| 2021-07-06 | $79.71 | $79.74 | $79.09 | $79.63 | $78.63 | 61,677 |
| 2021-07-02 | $79.38 | $79.75 | $79.33 | $79.70 | $78.70 | 62,969 |
| 2021-07-01 | $78.89 | $79.16 | $78.87 | $79.16 | $78.16 | 506,565 |
| 2021-06-30 | $78.62 | $78.85 | $78.62 | $78.81 | $77.82 | 33,279 |
| 2021-06-29 | $78.77 | $78.80 | $78.62 | $78.71 | $77.72 | 33,076 |
| 2021-06-28 | $78.61 | $78.67 | $78.41 | $78.65 | $77.66 | 35,627 |
| 2021-06-25 | $78.38 | $78.53 | $78.33 | $78.46 | $77.47 | 33,683 |
| 2021-06-24 | $78.13 | $78.29 | $78.12 | $78.17 | $77.19 | 39,611 |
| 2021-06-23 | $77.82 | $77.94 | $77.73 | $77.75 | $76.77 | 15,300 |
| 2021-06-22 | $77.36 | $77.95 | $77.29 | $77.80 | $76.82 | 32,131 |
| 2021-06-21 | $76.85 | $77.58 | $76.68 | $77.58 | $76.38 | 17,527 |
| 2021-06-18 | $76.89 | $76.99 | $76.52 | $76.52 | $75.34 | 37,898 |
| 2021-06-17 | $77.35 | $77.66 | $77.05 | $77.57 | $76.37 | 29,743 |
| 2021-06-16 | $77.95 | $77.95 | $77.15 | $77.49 | $76.29 | 39,461 |
| 2021-06-15 | $78.12 | $78.12 | $77.79 | $77.88 | $76.68 | 22,984 |
| 2021-06-14 | $77.82 | $78.06 | $77.70 | $78.06 | $76.85 | 54,092 |
| 2021-06-11 | $77.85 | $77.85 | $77.65 | $77.85 | $76.65 | 25,498 |
| 2021-06-10 | $77.58 | $77.83 | $77.39 | $77.69 | $76.49 | 25,133 |
| 2021-06-09 | $77.62 | $77.62 | $77.34 | $77.34 | $76.15 | 25,786 |
| 2021-06-08 | $77.57 | $77.57 | $77.27 | $77.45 | $76.25 | 42,035 |
| 2021-06-07 | $77.43 | $77.47 | $77.28 | $77.46 | $76.26 | 19,158 |
| 2021-06-04 | $77.12 | $77.46 | $77.12 | $77.45 | $76.25 | 21,750 |
| 2021-06-03 | $76.65 | $76.93 | $76.35 | $76.75 | $75.56 | 24,716 |
| 2021-06-02 | $77.10 | $77.17 | $76.96 | $77.06 | $75.87 | 102,439 |
| 2021-06-01 | $77.51 | $77.51 | $76.89 | $76.95 | $75.76 | 24,032 |
| 2021-05-28 | $77.21 | $77.24 | $77.01 | $77.01 | $75.82 | 21,296 |
| 2021-05-27 | $77.06 | $77.09 | $76.85 | $76.93 | $75.74 | 20,624 |
| 2021-05-26 | $76.81 | $76.91 | $76.74 | $76.80 | $75.61 | 21,500 |
| 2021-05-25 | $77.04 | $77.06 | $76.58 | $76.67 | $75.49 | 39,896 |
| 2021-05-24 | $76.50 | $77.00 | $76.48 | $76.78 | $75.59 | 47,957 |
| 2021-05-21 | $76.43 | $76.60 | $76.02 | $76.02 | $74.85 | 39,234 |
| 2021-05-20 | $75.44 | $76.30 | $75.44 | $76.04 | $74.87 | 16,956 |
| 2021-05-19 | $74.50 | $75.25 | $74.24 | $75.25 | $74.09 | 28,265 |
| 2021-05-18 | $76.08 | $76.10 | $75.43 | $75.43 | $74.26 | 28,987 |
| 2021-05-17 | $76.05 | $76.05 | $75.68 | $76.01 | $74.83 | 31,373 |
| 2021-05-14 | $75.61 | $76.34 | $75.61 | $76.23 | $75.05 | 54,385 |
| 2021-05-13 | $74.50 | $75.40 | $74.50 | $75.07 | $73.91 | 131,858 |
| 2021-05-12 | $75.30 | $75.46 | $74.10 | $74.21 | $73.06 | 40,266 |
| 2021-05-11 | $75.56 | $75.99 | $75.08 | $75.82 | $74.65 | 42,911 |
| 2021-05-10 | $77.36 | $77.36 | $76.52 | $76.52 | $75.34 | 32,143 |
| 2021-05-07 | $76.94 | $77.41 | $76.81 | $77.34 | $76.15 | 23,036 |
| 2021-05-06 | $76.19 | $76.65 | $75.85 | $76.65 | $75.47 | 50,795 |
| 2021-05-05 | $76.57 | $76.57 | $76.10 | $76.16 | $74.98 | 85,400 |
| 2021-05-04 | $76.33 | $76.37 | $75.54 | $76.20 | $75.02 | 74,082 |
| 2021-05-03 | $77.06 | $77.06 | $76.71 | $76.76 | $75.57 | 55,645 |
| 2021-04-30 | $76.70 | $76.86 | $76.55 | $76.63 | $75.45 | 30,433 |
| 2021-04-29 | $77.26 | $77.29 | $76.64 | $77.14 | $75.95 | 33,794 |
| 2021-04-28 | $76.82 | $76.95 | $76.67 | $76.69 | $75.51 | 22,092 |
| 2021-04-27 | $76.86 | $76.86 | $76.59 | $76.79 | $75.60 | 31,241 |
| 2021-04-26 | $76.74 | $76.82 | $76.73 | $76.76 | $75.57 | 17,775 |
| 2021-04-23 | $75.89 | $76.81 | $75.89 | $76.59 | $75.41 | 34,753 |
| 2021-04-22 | $76.40 | $76.59 | $75.56 | $75.75 | $74.58 | 195,053 |
| 2021-04-21 | $75.57 | $76.39 | $75.55 | $76.39 | $75.21 | 45,863 |
| 2021-04-20 | $76.02 | $76.09 | $75.53 | $75.71 | $74.54 | 51,879 |
| 2021-04-19 | $76.48 | $76.56 | $76.02 | $76.20 | $75.02 | 36,107 |
| 2021-04-16 | $76.66 | $76.78 | $76.45 | $76.66 | $75.48 | 65,451 |
| 2021-04-15 | $76.07 | $76.44 | $76.07 | $76.44 | $75.26 | 39,795 |
| 2021-04-14 | $75.88 | $76.06 | $75.52 | $75.54 | $74.37 | 82,816 |
| 2021-04-13 | $75.62 | $75.89 | $75.62 | $75.89 | $74.72 | 4,884 |
| 2021-04-12 | $75.46 | $75.60 | $75.34 | $75.59 | $74.42 | 375,125 |
| 2021-04-09 | $75.01 | $75.58 | $75.01 | $75.57 | $74.40 | 34,394 |
| 2021-04-08 | $74.88 | $75.04 | $74.79 | $75.02 | $73.86 | 36,211 |
| 2021-04-07 | $74.54 | $74.68 | $74.51 | $74.65 | $73.50 | 24,648 |
| 2021-04-06 | $74.48 | $74.67 | $74.44 | $74.53 | $73.38 | 65,619 |
| 2021-04-05 | $74.10 | $74.56 | $74.10 | $74.55 | $73.40 | 49,748 |
| 2021-04-01 | $73.16 | $73.52 | $73.11 | $73.52 | $72.38 | 48,224 |
| 2021-03-31 | $72.52 | $73.03 | $72.51 | $72.81 | $71.69 | 210,992 |
| 2021-03-30 | $72.32 | $72.45 | $72.06 | $72.36 | $71.24 | 29,190 |
| 2021-03-29 | $72.36 | $72.70 | $72.03 | $72.50 | $71.38 | 21,809 |
| 2021-03-26 | $71.74 | $72.59 | $71.56 | $72.59 | $71.47 | 188,636 |
| 2021-03-25 | $70.83 | $71.63 | $70.57 | $71.45 | $70.35 | 34,881 |
| 2021-03-24 | $71.90 | $72.07 | $71.14 | $71.14 | $70.04 | 35,237 |
| 2021-03-23 | $72.05 | $72.26 | $71.43 | $71.55 | $70.44 | 36,065 |
| 2021-03-22 | $71.93 | $72.59 | $71.90 | $72.33 | $71.03 | 35,097 |
| 2021-03-19 | $71.85 | $72.07 | $71.28 | $71.80 | $70.51 | 237,604 |
| 2021-03-18 | $72.54 | $72.69 | $71.85 | $71.85 | $70.56 | 49,028 |
| 2021-03-17 | $72.48 | $73.11 | $72.32 | $72.91 | $71.61 | 24,803 |
| 2021-03-16 | $73.02 | $73.08 | $72.63 | $72.77 | $71.47 | 64,552 |
| 2021-03-15 | $72.29 | $72.91 | $72.24 | $72.91 | $71.60 | 65,777 |
| 2021-03-12 | $71.98 | $72.38 | $71.93 | $72.38 | $71.08 | 24,305 |
| 2021-03-11 | $72.06 | $72.65 | $71.98 | $72.33 | $71.03 | 27,299 |
| 2021-03-10 | $71.62 | $71.77 | $71.34 | $71.48 | $70.20 | 41,060 |
| 2021-03-09 | $70.84 | $71.57 | $70.84 | $71.14 | $69.87 | 25,977 |
| 2021-03-08 | $70.60 | $71.03 | $69.96 | $69.96 | $68.71 | 28,749 |
| 2021-03-05 | $69.88 | $70.51 | $68.56 | $70.43 | $69.17 | 35,638 |
| 2021-03-04 | $70.08 | $70.50 | $68.36 | $69.17 | $67.93 | 60,549 |
| 2021-03-03 | $71.08 | $71.19 | $70.12 | $70.12 | $68.86 | 50,231 |
| 2021-03-02 | $71.88 | $71.88 | $71.19 | $71.19 | $69.91 | 61,899 |
| 2021-03-01 | $71.07 | $72.02 | $71.07 | $71.77 | $70.48 | 50,570 |
| 2021-02-26 | $70.73 | $70.91 | $70.00 | $70.05 | $68.79 | 46,827 |
| 2021-02-25 | $71.94 | $72.13 | $70.20 | $70.44 | $69.18 | 116,152 |
| 2021-02-24 | $71.24 | $72.23 | $71.06 | $72.21 | $70.92 | 26,915 |
| 2021-02-23 | $70.88 | $71.68 | $70.01 | $71.50 | $70.22 | 36,808 |
| 2021-02-22 | $71.52 | $71.90 | $71.39 | $71.39 | $70.11 | 29,835 |
| 2021-02-19 | $72.45 | $72.52 | $72.06 | $72.06 | $70.77 | 46,035 |
| 2021-02-18 | $71.97 | $72.32 | $71.64 | $72.18 | $70.89 | 45,055 |
| 2021-02-17 | $72.18 | $72.50 | $71.96 | $72.50 | $71.20 | 50,181 |
| 2021-02-16 | $72.86 | $72.88 | $72.40 | $72.56 | $71.26 | 25,682 |
| 2021-02-12 | $72.10 | $72.60 | $72.09 | $72.60 | $71.30 | 31,470 |
| 2021-02-11 | $72.35 | $72.37 | $71.90 | $72.21 | $70.92 | 24,118 |
| 2021-02-10 | $72.45 | $72.46 | $71.74 | $72.06 | $70.77 | 30,053 |
| 2021-02-09 | $71.95 | $72.20 | $71.93 | $72.08 | $70.79 | 42,218 |
| 2021-02-08 | $71.91 | $72.03 | $71.77 | $72.03 | $70.74 | 29,300 |
| 2021-02-05 | $71.65 | $71.65 | $71.49 | $71.60 | $70.32 | 21,074 |
| 2021-02-04 | $70.66 | $71.19 | $70.66 | $71.19 | $69.91 | 34,778 |
| 2021-02-03 | $70.58 | $70.77 | $70.41 | $70.51 | $69.25 | 34,397 |
| 2021-02-02 | $70.00 | $70.63 | $70.00 | $70.44 | $69.18 | 69,043 |
| 2021-02-01 | $68.88 | $69.47 | $68.62 | $69.37 | $68.13 | 18,973 |
| 2021-01-29 | $69.21 | $69.29 | $67.95 | $68.35 | $67.12 | 38,504 |
| 2021-01-28 | $69.25 | $70.26 | $69.25 | $69.55 | $68.30 | 30,676 |
| 2021-01-27 | $69.98 | $69.98 | $68.56 | $68.82 | $67.58 | 41,523 |
| 2021-01-26 | $71.02 | $71.05 | $70.67 | $70.67 | $69.40 | 25,496 |
| 2021-01-25 | $70.74 | $70.86 | $69.97 | $70.79 | $69.52 | 23,461 |
| 2021-01-22 | $70.40 | $70.68 | $70.38 | $70.61 | $69.34 | 27,410 |
| 2021-01-21 | $70.89 | $70.93 | $70.73 | $70.79 | $69.52 | 29,810 |
| 2021-01-20 | $70.25 | $70.89 | $70.17 | $70.81 | $69.54 | 49,012 |
| 2021-01-19 | $69.73 | $69.87 | $69.61 | $69.82 | $68.56 | 24,996 |
| 2021-01-15 | $69.46 | $69.57 | $69.07 | $69.22 | $67.98 | 40,942 |
| 2021-01-14 | $70.15 | $70.22 | $69.70 | $69.70 | $68.45 | 23,339 |
| 2021-01-13 | $69.82 | $70.16 | $69.79 | $69.98 | $68.73 | 42,041 |
| 2021-01-12 | $69.82 | $69.91 | $69.45 | $69.89 | $68.64 | 40,033 |
| 2021-01-11 | $69.61 | $70.10 | $69.61 | $69.75 | $68.50 | 30,356 |
| 2021-01-08 | $70.09 | $70.26 | $69.46 | $70.22 | $68.96 | 90,731 |
| 2021-01-07 | $69.22 | $69.88 | $69.22 | $69.80 | $68.55 | 24,119 |
| 2021-01-06 | $68.04 | $69.33 | $68.04 | $68.70 | $67.47 | 46,525 |
| 2021-01-05 | $67.76 | $68.53 | $67.76 | $68.34 | $67.11 | 70,388 |
| 2021-01-04 | $69.07 | $69.07 | $67.18 | $67.90 | $66.68 | 133,638 |
| 2020-12-31 | $68.49 | $68.92 | $68.37 | $68.81 | $67.58 | 36,349 |
| 2020-12-30 | $68.58 | $68.66 | $68.46 | $68.46 | $67.23 | 21,614 |
| 2020-12-29 | $68.85 | $68.89 | $68.29 | $68.35 | $67.13 | 30,438 |
| 2020-12-28 | $68.54 | $68.61 | $68.49 | $68.52 | $67.29 | 18,247 |
| 2020-12-24 | $67.94 | $68.08 | $67.82 | $68.08 | $66.86 | 16,605 |
| 2020-12-23 | $68.02 | $68.21 | $67.86 | $67.86 | $66.64 | 30,805 |
| 2020-12-22 | $67.97 | $67.97 | $67.64 | $67.80 | $66.58 | 39,475 |
| 2020-12-21 | $67.61 | $68.28 | $67.23 | $68.10 | $66.60 | 20,354 |
| 2020-12-18 | $68.68 | $68.68 | $67.93 | $68.33 | $66.82 | 61,808 |
| 2020-12-17 | $68.47 | $68.56 | $68.40 | $68.56 | $67.05 | 42,215 |
| 2020-12-16 | $68.08 | $68.23 | $67.89 | $68.09 | $66.59 | 33,051 |
| 2020-12-15 | $67.60 | $67.97 | $67.43 | $67.97 | $66.47 | 23,578 |
| 2020-12-14 | $68.12 | $68.12 | $67.19 | $67.29 | $65.80 | 22,656 |
| 2020-12-11 | $67.14 | $67.39 | $66.86 | $67.36 | $65.87 | 27,015 |
| 2020-12-10 | $67.35 | $67.52 | $67.12 | $67.52 | $66.03 | 17,687 |
| 2020-12-09 | $68.44 | $68.44 | $67.29 | $67.49 | $66.00 | 31,251 |
| 2020-12-08 | $67.63 | $68.14 | $67.63 | $68.13 | $66.62 | 53,423 |
| 2020-12-07 | $67.83 | $67.95 | $67.73 | $67.88 | $66.38 | 15,106 |
| 2020-12-04 | $67.49 | $67.89 | $67.49 | $67.89 | $66.39 | 24,728 |
| 2020-12-03 | $67.35 | $67.53 | $67.29 | $67.35 | $65.86 | 17,340 |
| 2020-12-02 | $66.93 | $67.30 | $66.80 | $67.30 | $65.81 | 35,672 |
| 2020-12-01 | $67.15 | $67.48 | $67.13 | $67.21 | $65.73 | 48,526 |
| 2020-11-30 | $66.72 | $66.72 | $66.17 | $66.53 | $65.06 | 31,233 |
| 2020-11-27 | $66.82 | $66.88 | $66.62 | $66.73 | $65.26 | 55,503 |
| 2020-11-25 | $66.61 | $66.61 | $66.39 | $66.56 | $65.09 | 19,647 |
| 2020-11-24 | $66.08 | $66.64 | $65.93 | $66.60 | $65.13 | 35,756 |
| 2020-11-23 | $65.49 | $65.74 | $65.19 | $65.56 | $64.11 | 48,310 |
| 2020-11-20 | $65.80 | $65.80 | $65.16 | $65.16 | $63.72 | 21,336 |
| 2020-11-19 | $65.11 | $65.55 | $64.99 | $65.52 | $64.07 | 23,792 |
| 2020-11-18 | $65.97 | $66.11 | $65.32 | $65.32 | $63.87 | 32,439 |
| 2020-11-17 | $65.81 | $66.07 | $65.54 | $65.89 | $64.44 | 29,611 |
| 2020-11-16 | $65.88 | $66.11 | $65.64 | $66.11 | $64.65 | 20,198 |
| 2020-11-13 | $64.89 | $65.41 | $64.89 | $65.36 | $63.92 | 21,901 |
| 2020-11-12 | $64.96 | $65.10 | $64.23 | $64.44 | $63.02 | 15,596 |
| 2020-11-11 | $65.05 | $65.22 | $64.87 | $65.09 | $63.65 | 16,245 |
| 2020-11-10 | $64.55 | $64.76 | $64.04 | $64.56 | $63.13 | 27,971 |
| 2020-11-09 | $66.64 | $66.64 | $64.70 | $64.70 | $63.27 | 429,524 |
| 2020-11-06 | $64.08 | $64.30 | $63.78 | $64.14 | $62.72 | 12,683 |
| 2020-11-05 | $63.89 | $64.29 | $63.84 | $64.11 | $62.69 | 17,474 |
| 2020-11-04 | $62.35 | $63.51 | $62.16 | $62.87 | $61.48 | 20,698 |
| 2020-11-03 | $60.98 | $61.76 | $60.92 | $61.47 | $60.11 | 48,817 |
| 2020-11-02 | $60.34 | $60.60 | $59.81 | $60.25 | $58.92 | 21,992 |
| 2020-10-30 | $60.06 | $60.14 | $59.09 | $59.58 | $58.26 | 26,371 |
| 2020-10-29 | $59.86 | $60.89 | $59.56 | $60.56 | $59.22 | 443,619 |
| 2020-10-28 | $60.79 | $60.80 | $59.77 | $59.77 | $58.45 | 20,253 |
| 2020-10-27 | $62.16 | $62.16 | $61.91 | $61.91 | $60.54 | 15,034 |
| 2020-10-26 | $62.58 | $62.71 | $61.43 | $61.93 | $60.56 | 14,277 |
| 2020-10-23 | $63.26 | $63.26 | $62.85 | $63.18 | $61.79 | 21,558 |
| 2020-10-22 | $62.75 | $63.03 | $62.55 | $62.95 | $61.56 | 9,688 |
| 2020-10-21 | $62.81 | $63.13 | $62.65 | $62.65 | $61.27 | 15,692 |
| 2020-10-20 | $62.86 | $63.13 | $62.71 | $62.85 | $61.46 | 24,629 |
| 2020-10-19 | $63.76 | $63.87 | $62.46 | $62.55 | $61.17 | 17,719 |
| 2020-10-16 | $63.88 | $64.14 | $63.53 | $63.53 | $62.13 | 26,633 |
| 2020-10-15 | $62.90 | $63.62 | $62.90 | $63.53 | $62.13 | 15,985 |
| 2020-10-14 | $64.19 | $64.29 | $63.57 | $63.71 | $62.30 | 20,239 |
| 2020-10-13 | $64.37 | $64.37 | $63.98 | $64.12 | $62.71 | 26,323 |
| 2020-10-12 | $63.95 | $64.69 | $63.86 | $64.42 | $63.00 | 41,692 |
| 2020-10-09 | $63.23 | $63.49 | $63.22 | $63.37 | $61.97 | 31,930 |
| 2020-10-08 | $62.74 | $62.82 | $62.63 | $62.82 | $61.43 | 12,418 |
| 2020-10-07 | $61.86 | $62.44 | $61.86 | $62.37 | $60.99 | 15,375 |
| 2020-10-06 | $62.16 | $62.50 | $61.23 | $61.25 | $59.90 | 23,488 |
| 2020-10-05 | $61.47 | $62.11 | $61.47 | $62.09 | $60.72 | 16,799 |
| 2020-10-02 | $60.64 | $61.31 | $60.64 | $61.08 | $59.73 | 47,698 |
| 2020-10-01 | $61.71 | $61.80 | $61.30 | $61.58 | $60.22 | 10,572 |
| 2020-09-30 | $60.86 | $61.77 | $60.86 | $61.14 | $59.79 | 29,549 |
| 2020-09-29 | $61.02 | $61.02 | $60.69 | $60.77 | $59.42 | 18,584 |
| 2020-09-28 | $60.84 | $61.11 | $60.70 | $61.03 | $59.68 | 26,999 |
| 2020-09-25 | $58.91 | $60.10 | $58.84 | $60.04 | $58.71 | 15,443 |
| 2020-09-24 | $58.63 | $59.62 | $58.44 | $59.06 | $57.75 | 16,957 |
| 2020-09-23 | $60.42 | $60.42 | $58.83 | $58.88 | $57.58 | 30,077 |
| 2020-09-22 | $60.03 | $60.39 | $59.61 | $60.34 | $59.01 | 32,701 |
| 2020-09-21 | $59.82 | $59.99 | $59.34 | $59.99 | $58.37 | 50,729 |
| 2020-09-18 | $61.55 | $61.55 | $60.18 | $60.68 | $59.04 | 83,907 |
| 2020-09-17 | $60.91 | $61.59 | $60.84 | $61.35 | $59.69 | 40,274 |
| 2020-09-16 | $62.40 | $62.54 | $61.89 | $61.89 | $60.22 | 11,600 |
| 2020-09-15 | $62.31 | $62.40 | $62.05 | $62.12 | $60.44 | 23,023 |
| 2020-09-14 | $61.55 | $62.00 | $61.50 | $61.81 | $60.14 | 19,783 |
| 2020-09-11 | $61.27 | $61.29 | $60.44 | $60.88 | $59.24 | 22,908 |
| 2020-09-10 | $62.35 | $62.37 | $60.81 | $61.00 | $59.35 | 61,357 |
| 2020-09-09 | $61.54 | $62.27 | $61.45 | $62.03 | $60.36 | 27,655 |
| 2020-09-08 | $61.38 | $61.43 | $60.64 | $60.64 | $59.00 | 73,553 |
| 2020-09-04 | $63.20 | $63.46 | $61.16 | $62.58 | $60.89 | 41,645 |
| 2020-09-03 | $64.96 | $64.99 | $62.69 | $63.09 | $61.39 | 30,678 |
| 2020-09-02 | $64.91 | $65.51 | $64.65 | $65.43 | $63.67 | 31,840 |
| 2020-09-01 | $64.11 | $64.40 | $64.04 | $64.40 | $62.66 | 31,822 |
| 2020-08-31 | $64.03 | $64.15 | $63.91 | $63.96 | $62.23 | 19,250 |
| 2020-08-28 | $63.89 | $64.05 | $63.73 | $64.05 | $62.32 | 16,758 |
| 2020-08-27 | $63.67 | $63.90 | $63.47 | $63.62 | $61.90 | 13,748 |
| 2020-08-26 | $62.87 | $63.49 | $62.84 | $63.49 | $61.78 | 13,776 |
| 2020-08-25 | $62.68 | $62.77 | $62.49 | $62.77 | $61.08 | 14,805 |
| 2020-08-24 | $62.58 | $62.58 | $62.27 | $62.49 | $60.80 | 15,600 |
| 2020-08-21 | $61.74 | $62.02 | $61.74 | $61.99 | $60.31 | 19,830 |
| 2020-08-20 | $61.21 | $61.82 | $61.18 | $61.78 | $60.11 | 17,536 |
| 2020-08-19 | $61.88 | $61.98 | $61.50 | $61.53 | $59.87 | 22,261 |
| 2020-08-18 | $61.73 | $61.87 | $61.62 | $61.77 | $60.10 | 22,930 |
| 2020-08-17 | $61.63 | $61.70 | $61.58 | $61.66 | $59.99 | 17,587 |
| 2020-08-14 | $61.35 | $61.47 | $61.28 | $61.38 | $59.72 | 28,169 |
| 2020-08-13 | $61.35 | $61.60 | $61.28 | $61.39 | $59.74 | 14,945 |
| 2020-08-12 | $61.12 | $61.60 | $61.10 | $61.46 | $59.80 | 29,765 |
| 2020-08-11 | $61.34 | $61.40 | $60.53 | $60.57 | $58.93 | 31,995 |
| 2020-08-10 | $61.06 | $61.12 | $60.63 | $61.06 | $59.41 | 29,587 |
| 2020-08-07 | $60.77 | $60.92 | $60.62 | $60.92 | $59.27 | 15,017 |
| 2020-08-06 | $60.49 | $60.95 | $60.46 | $60.91 | $59.27 | 20,988 |
| 2020-08-05 | $60.48 | $60.58 | $60.41 | $60.58 | $58.94 | 15,513 |
| 2020-08-04 | $59.83 | $60.13 | $59.83 | $60.13 | $58.51 | 30,798 |
| 2020-08-03 | $59.88 | $60.11 | $59.79 | $59.96 | $58.34 | 21,716 |
| 2020-07-31 | $59.48 | $59.48 | $58.67 | $59.41 | $57.80 | 20,958 |
| 2020-07-30 | $58.74 | $59.13 | $58.41 | $59.07 | $57.47 | 21,958 |
| 2020-07-29 | $58.75 | $59.36 | $58.75 | $59.29 | $57.69 | 28,810 |
| 2020-07-28 | $58.82 | $58.98 | $58.55 | $58.57 | $56.99 | 26,653 |
| 2020-07-27 | $58.65 | $58.95 | $58.48 | $58.94 | $57.35 | 16,611 |
| 2020-07-24 | $58.51 | $58.53 | $58.21 | $58.44 | $56.86 | 20,052 |
| 2020-07-23 | $59.60 | $59.64 | $58.59 | $58.88 | $57.29 | 18,313 |
| 2020-07-22 | $59.22 | $59.60 | $59.22 | $59.60 | $57.99 | 12,067 |
| 2020-07-21 | $59.58 | $59.62 | $59.25 | $59.25 | $57.65 | 16,895 |
| 2020-07-20 | $58.62 | $59.25 | $58.55 | $59.25 | $57.65 | 12,383 |
| 2020-07-17 | $58.68 | $58.78 | $58.39 | $58.67 | $57.09 | 25,558 |
| 2020-07-16 | $58.28 | $58.43 | $58.20 | $58.43 | $56.85 | 20,398 |
| 2020-07-15 | $58.77 | $58.77 | $58.21 | $58.63 | $57.05 | 14,478 |
| 2020-07-14 | $57.13 | $58.13 | $56.97 | $58.13 | $56.56 | 30,933 |
| 2020-07-13 | $58.44 | $58.75 | $57.32 | $57.32 | $55.77 | 20,705 |
| 2020-07-10 | $57.31 | $57.93 | $57.25 | $57.93 | $56.36 | 13,329 |
| 2020-07-09 | $57.77 | $57.78 | $56.73 | $57.29 | $55.75 | 31,919 |
| 2020-07-08 | $57.35 | $57.61 | $57.17 | $57.58 | $56.02 | 34,191 |
| 2020-07-07 | $57.46 | $57.77 | $57.12 | $57.12 | $55.58 | 74,913 |
| 2020-07-06 | $57.62 | $57.75 | $57.49 | $57.70 | $56.14 | 21,899 |
| 2020-07-02 | $57.24 | $57.31 | $56.70 | $56.83 | $55.30 | 50,411 |
| 2020-07-01 | $56.27 | $56.71 | $56.27 | $56.51 | $54.98 | 31,585 |
| 2020-06-30 | $55.28 | $56.37 | $55.28 | $56.11 | $54.59 | 39,071 |
| 2020-06-29 | $54.84 | $55.33 | $54.40 | $55.33 | $53.84 | 20,973 |
| 2020-06-26 | $55.69 | $55.69 | $54.46 | $54.60 | $53.13 | 23,347 |
| 2020-06-25 | $55.18 | $55.84 | $55.16 | $55.84 | $54.33 | 21,142 |
| 2020-06-24 | $56.34 | $56.34 | $55.06 | $55.27 | $53.77 | 29,242 |
| 2020-06-23 | $57.00 | $57.13 | $56.72 | $56.72 | $55.19 | 18,824 |
| 2020-06-22 | $56.22 | $56.67 | $56.22 | $56.66 | $54.93 | 21,520 |
| 2020-06-19 | $57.27 | $57.27 | $56.11 | $56.42 | $54.70 | 24,497 |
| 2020-06-18 | $56.31 | $56.66 | $56.29 | $56.62 | $54.89 | 20,679 |
| 2020-06-17 | $57.05 | $57.05 | $56.55 | $56.60 | $54.87 | 28,706 |
| 2020-06-16 | $57.30 | $57.30 | $56.11 | $56.62 | $54.89 | 33,727 |
| 2020-06-15 | $54.11 | $55.91 | $54.00 | $55.62 | $53.92 | 20,197 |
| 2020-06-12 | $55.92 | $56.02 | $54.22 | $55.25 | $53.56 | 43,531 |
| 2020-06-11 | $56.54 | $56.54 | $54.50 | $54.54 | $52.87 | 74,699 |
| 2020-06-10 | $58.33 | $58.33 | $57.85 | $57.99 | $56.21 | 20,404 |
| 2020-06-09 | $58.15 | $58.41 | $57.96 | $58.21 | $56.44 | 231,681 |
| 2020-06-08 | $58.09 | $58.61 | $58.01 | $58.58 | $56.79 | 36,846 |
| 2020-06-05 | $57.58 | $58.23 | $57.55 | $57.88 | $56.11 | 45,972 |
| 2020-06-04 | $56.46 | $56.74 | $56.10 | $56.37 | $54.65 | 42,558 |
| 2020-06-03 | $56.29 | $56.74 | $56.28 | $56.68 | $54.95 | 20,079 |
| 2020-06-02 | $55.58 | $55.87 | $55.36 | $55.87 | $54.16 | 39,449 |
| 2020-06-01 | $55.07 | $55.49 | $55.07 | $55.44 | $53.75 | 18,192 |
| 2020-05-29 | $54.85 | $55.24 | $54.32 | $55.10 | $53.42 | 53,894 |
| 2020-05-28 | $55.23 | $55.58 | $54.94 | $54.94 | $53.26 | 19,923 |
| 2020-05-27 | $54.77 | $55.00 | $54.02 | $54.97 | $53.29 | 44,340 |
| 2020-05-26 | $54.77 | $54.77 | $54.17 | $54.17 | $52.51 | 38,170 |
| 2020-05-22 | $53.38 | $53.55 | $53.17 | $53.55 | $51.91 | 31,934 |
| 2020-05-21 | $53.71 | $53.80 | $53.23 | $53.40 | $51.77 | 19,654 |
| 2020-05-20 | $53.54 | $53.91 | $53.54 | $53.76 | $52.12 | 22,223 |
| 2020-05-19 | $53.35 | $53.57 | $52.98 | $52.98 | $51.36 | 112,690 |
| 2020-05-18 | $52.97 | $53.64 | $52.97 | $53.39 | $51.76 | 28,937 |
| 2020-05-15 | $51.17 | $51.75 | $50.96 | $51.75 | $50.17 | 75,576 |
| 2020-05-14 | $50.51 | $51.47 | $50.09 | $51.47 | $49.90 | 40,631 |
| 2020-05-13 | $51.86 | $51.97 | $50.50 | $50.97 | $49.41 | 43,269 |
| 2020-05-12 | $53.23 | $53.23 | $51.91 | $51.91 | $50.32 | 30,455 |
| 2020-05-11 | $52.43 | $53.21 | $52.39 | $53.05 | $51.43 | 90,486 |
| 2020-05-08 | $52.68 | $52.99 | $52.56 | $52.92 | $51.30 | 73,793 |
| 2020-05-07 | $52.06 | $52.34 | $51.96 | $52.01 | $50.42 | 14,571 |
| 2020-05-06 | $52.09 | $52.09 | $51.38 | $51.38 | $49.81 | 24,361 |
| 2020-05-05 | $51.81 | $52.19 | $51.72 | $51.77 | $50.19 | 23,330 |
| 2020-05-04 | $50.69 | $51.22 | $50.49 | $51.22 | $49.65 | 78,608 |
| 2020-05-01 | $51.56 | $51.63 | $50.89 | $51.05 | $49.49 | 24,560 |
| 2020-04-30 | $52.77 | $52.77 | $52.23 | $52.44 | $50.84 | 41,735 |
| 2020-04-29 | $52.69 | $53.27 | $52.49 | $53.04 | $51.42 | 44,973 |
| 2020-04-28 | $52.50 | $52.58 | $51.60 | $51.60 | $50.02 | 65,232 |
| 2020-04-27 | $51.48 | $52.06 | $51.44 | $51.87 | $50.29 | 66,394 |
| 2020-04-24 | $50.67 | $51.20 | $50.37 | $51.05 | $49.49 | 90,685 |
| 2020-04-23 | $50.65 | $51.15 | $50.41 | $50.41 | $48.87 | 27,979 |
| 2020-04-22 | $50.25 | $50.70 | $50.01 | $50.57 | $49.03 | 23,682 |
| 2020-04-21 | $50.00 | $50.14 | $49.16 | $49.27 | $47.76 | 38,451 |
| 2020-04-20 | $51.04 | $51.66 | $50.83 | $50.86 | $49.31 | 24,167 |
| 2020-04-17 | $51.53 | $51.75 | $51.10 | $51.71 | $50.13 | 40,955 |
| 2020-04-16 | $50.36 | $50.47 | $49.81 | $50.45 | $48.91 | 65,625 |
| 2020-04-15 | $50.11 | $50.46 | $49.79 | $50.17 | $48.64 | 44,118 |
| 2020-04-14 | $50.70 | $51.28 | $50.57 | $51.19 | $49.62 | 57,600 |
| 2020-04-13 | $50.01 | $50.01 | $49.10 | $49.68 | $48.16 | 43,955 |
| 2020-04-09 | $49.97 | $50.59 | $49.94 | $50.18 | $48.64 | 26,781 |
| 2020-04-08 | $48.29 | $49.58 | $48.20 | $49.33 | $47.82 | 26,628 |
| 2020-04-07 | $49.47 | $49.48 | $47.85 | $47.85 | $46.39 | 26,579 |
| 2020-04-06 | $46.40 | $48.00 | $46.37 | $47.68 | $46.22 | 23,753 |
| 2020-04-03 | $45.80 | $45.80 | $44.20 | $44.55 | $43.19 | 23,667 |
| 2020-04-02 | $44.23 | $45.47 | $44.08 | $45.29 | $43.91 | 52,382 |
| 2020-04-01 | $44.78 | $45.26 | $44.00 | $44.37 | $43.01 | 52,225 |
| 2020-03-31 | $47.04 | $47.46 | $46.29 | $46.41 | $44.99 | 58,009 |
| 2020-03-30 | $46.07 | $47.52 | $45.71 | $47.16 | $45.72 | 48,981 |
| 2020-03-27 | $45.84 | $46.92 | $45.29 | $45.74 | $44.34 | 57,735 |
| 2020-03-26 | $44.96 | $47.34 | $44.96 | $47.00 | $45.56 | 50,011 |
| 2020-03-25 | $44.31 | $46.24 | $43.28 | $44.44 | $43.08 | 57,230 |
| 2020-03-24 | $42.30 | $43.87 | $42.23 | $43.87 | $42.53 | 48,276 |
| 2020-03-23 | $41.05 | $41.29 | $39.56 | $40.53 | $39.13 | 80,145 |
| 2020-03-20 | $43.74 | $44.10 | $41.39 | $41.42 | $39.99 | 45,515 |
| 2020-03-19 | $42.39 | $44.24 | $41.85 | $43.39 | $41.89 | 42,962 |
| 2020-03-18 | $42.39 | $43.79 | $41.08 | $42.65 | $41.18 | 67,134 |
| 2020-03-17 | $43.89 | $46.00 | $42.68 | $45.48 | $43.91 | 57,876 |
| 2020-03-16 | $43.56 | $45.92 | $43.01 | $43.01 | $41.53 | 63,991 |
| 2020-03-13 | $47.23 | $48.19 | $45.00 | $48.19 | $46.53 | 88,367 |
| 2020-03-12 | $46.20 | $47.71 | $45.00 | $45.00 | $43.45 | 83,092 |
| 2020-03-11 | $50.66 | $50.79 | $48.95 | $49.60 | $47.89 | 58,186 |
| 2020-03-10 | $51.48 | $51.87 | $49.41 | $51.82 | $50.03 | 157,947 |
| 2020-03-09 | $50.05 | $50.97 | $49.21 | $49.89 | $48.17 | 56,446 |
| 2020-03-06 | $53.00 | $53.77 | $52.50 | $53.76 | $51.91 | 56,107 |
| 2020-03-05 | $55.13 | $55.64 | $54.25 | $54.68 | $52.79 | 30,545 |
| 2020-03-04 | $55.33 | $56.49 | $55.00 | $56.49 | $54.54 | 42,886 |
| 2020-03-03 | $55.95 | $56.67 | $54.23 | $54.32 | $52.44 | 76,414 |
| 2020-03-02 | $53.93 | $55.77 | $53.45 | $55.77 | $53.84 | 41,091 |
| 2020-02-28 | $52.17 | $54.00 | $51.77 | $54.00 | $52.14 | 68,277 |
| 2020-02-27 | $55.24 | $55.87 | $53.91 | $53.91 | $52.05 | 34,883 |
| 2020-02-26 | $56.80 | $57.40 | $56.33 | $56.33 | $54.39 | 24,986 |
| 2020-02-25 | $58.60 | $58.67 | $56.48 | $56.60 | $54.65 | 35,981 |
| 2020-02-24 | $58.49 | $58.93 | $58.16 | $58.36 | $56.35 | 27,458 |
| 2020-02-21 | $60.73 | $60.74 | $60.21 | $60.36 | $58.27 | 35,037 |
| 2020-02-20 | $61.13 | $61.28 | $60.50 | $61.01 | $58.91 | 21,985 |
| 2020-02-19 | $61.13 | $61.33 | $61.09 | $61.23 | $59.12 | 28,322 |
| 2020-02-18 | $60.88 | $60.99 | $60.67 | $60.91 | $58.81 | 26,898 |
| 2020-02-14 | $61.02 | $61.06 | $60.85 | $61.04 | $58.93 | 25,349 |
| 2020-02-13 | $60.71 | $61.10 | $60.67 | $60.93 | $58.83 | 13,435 |
| 2020-02-12 | $60.89 | $61.01 | $60.86 | $61.01 | $58.90 | 20,588 |
| 2020-02-11 | $60.75 | $60.88 | $60.59 | $60.59 | $58.50 | 13,574 |
| 2020-02-10 | $59.85 | $60.43 | $59.85 | $60.43 | $58.34 | 21,949 |
| 2020-02-07 | $60.13 | $60.23 | $59.92 | $60.01 | $57.94 | 15,775 |
| 2020-02-06 | $60.32 | $60.37 | $60.12 | $60.34 | $58.26 | 13,493 |
| 2020-02-05 | $60.09 | $60.12 | $59.87 | $60.10 | $58.03 | 21,727 |
| 2020-02-04 | $59.35 | $59.67 | $59.30 | $59.51 | $57.46 | 21,175 |
| 2020-02-03 | $58.46 | $58.87 | $58.45 | $58.62 | $56.60 | 12,439 |
| 2020-01-31 | $59.07 | $59.08 | $58.00 | $58.17 | $56.17 | 13,074 |
| 2020-01-30 | $58.60 | $59.17 | $58.49 | $59.17 | $57.12 | 28,393 |
| 2020-01-29 | $59.29 | $59.29 | $59.00 | $59.00 | $56.97 | 14,685 |
| 2020-01-28 | $58.70 | $59.17 | $58.68 | $59.06 | $57.02 | 17,643 |
| 2020-01-27 | $58.31 | $58.68 | $58.26 | $58.42 | $56.40 | 19,595 |
| 2020-01-24 | $60.02 | $60.02 | $59.16 | $59.37 | $57.32 | 20,267 |
| 2020-01-23 | $59.70 | $59.90 | $59.49 | $59.90 | $57.83 | 17,960 |
| 2020-01-22 | $59.97 | $60.05 | $59.83 | $59.86 | $57.79 | 18,826 |
| 2020-01-21 | $59.71 | $59.93 | $59.71 | $59.77 | $57.71 | 49,318 |
| 2020-01-17 | $59.86 | $59.90 | $59.80 | $59.90 | $57.83 | 8,407 |
| 2020-01-16 | $59.49 | $62.69 | $59.48 | $62.69 | $60.53 | 14,437 |
| 2020-01-15 | $59.08 | $59.34 | $59.07 | $59.18 | $57.13 | 13,867 |
| 2020-01-14 | $59.10 | $59.30 | $59.00 | $59.07 | $57.03 | 32,346 |
| 2020-01-13 | $58.89 | $59.15 | $58.82 | $59.15 | $57.11 | 33,205 |
| 2020-01-10 | $59.04 | $59.06 | $58.68 | $58.76 | $56.73 | 15,010 |
| 2020-01-09 | $58.85 | $58.90 | $58.81 | $58.90 | $56.86 | 22,143 |
| 2020-01-08 | $58.24 | $58.72 | $58.21 | $58.52 | $56.50 | 32,346 |
| 2020-01-07 | $58.26 | $58.33 | $58.13 | $58.22 | $56.21 | 29,553 |
| 2020-01-06 | $57.79 | $58.34 | $57.79 | $58.34 | $56.32 | 27,117 |
| 2020-01-03 | $57.91 | $58.33 | $57.91 | $58.19 | $56.18 | 41,371 |
| 2020-01-02 | $58.33 | $58.53 | $58.20 | $58.53 | $56.51 | 16,179 |
| 2019-12-31 | $57.78 | $58.02 | $57.73 | $58.02 | $56.02 | 35,150 |
| 2019-12-30 | $58.21 | $58.22 | $57.82 | $57.85 | $55.85 | 16,682 |
| 2019-12-27 | $58.38 | $58.39 | $58.12 | $58.20 | $56.19 | 14,210 |
| 2019-12-26 | $57.99 | $58.19 | $57.99 | $58.19 | $56.18 | 12,750 |
| 2019-12-24 | $57.95 | $57.96 | $57.87 | $57.89 | $55.89 | 12,951 |
| 2019-12-23 | $57.98 | $57.99 | $57.91 | $57.91 | $55.91 | 28,979 |
| 2019-12-20 | $58.03 | $58.17 | $58.03 | $58.16 | $55.88 | 6,602 |
| 2019-12-19 | $57.65 | $57.83 | $57.65 | $57.83 | $55.56 | 12,466 |
| 2019-12-18 | $57.69 | $57.69 | $57.61 | $57.63 | $55.37 | 12,562 |
| 2019-12-17 | $57.67 | $57.70 | $57.60 | $57.61 | $55.35 | 23,781 |
| 2019-12-16 | $57.54 | $57.68 | $57.54 | $57.59 | $55.33 | 8,243 |
| 2019-12-13 | $57.11 | $57.22 | $56.98 | $57.19 | $54.95 | 6,688 |
| 2019-12-12 | $56.68 | $57.19 | $56.66 | $57.19 | $54.94 | 4,753 |
| 2019-12-11 | $56.62 | $56.68 | $56.60 | $56.68 | $54.46 | 10,955 |
| 2019-12-10 | $56.59 | $56.67 | $56.50 | $56.50 | $54.29 | 14,169 |
| 2019-12-09 | $56.70 | $56.81 | $56.60 | $56.60 | $54.38 | 2,006 |
| 2019-12-06 | $56.62 | $56.83 | $56.62 | $56.76 | $54.53 | 3,696 |
| 2019-12-05 | $56.30 | $56.30 | $56.10 | $56.23 | $54.02 | 9,020 |
| 2019-12-04 | $56.03 | $56.26 | $56.01 | $56.17 | $53.97 | 7,134 |
| 2019-12-03 | $55.67 | $55.82 | $55.50 | $55.82 | $53.63 | 44,676 |
| 2019-12-02 | $56.75 | $56.75 | $56.19 | $56.20 | $54.00 | 14,936 |
| 2019-11-29 | $56.81 | $56.81 | $56.68 | $56.68 | $54.46 | 8,650 |
| 2019-11-27 | $56.77 | $56.89 | $56.72 | $56.89 | $54.66 | 15,387 |
| 2019-11-26 | $56.55 | $56.66 | $56.53 | $56.66 | $54.43 | 9,847 |
| 2019-11-25 | $56.41 | $56.51 | $56.41 | $56.51 | $54.29 | 6,600 |
| 2019-11-22 | $56.10 | $56.10 | $56.02 | $56.07 | $53.87 | 10,665 |
| 2019-11-21 | $56.08 | $56.09 | $55.87 | $55.97 | $53.77 | 13,874 |
| 2019-11-20 | $56.13 | $56.15 | $55.81 | $56.04 | $53.84 | 8,236 |
| 2019-11-19 | $56.37 | $56.37 | $56.11 | $56.25 | $54.04 | 27,201 |
| 2019-11-18 | $56.14 | $56.25 | $56.08 | $56.22 | $54.01 | 12,443 |
| 2019-11-15 | $56.05 | $56.16 | $55.93 | $56.16 | $53.96 | 9,953 |
| 2019-11-14 | $55.65 | $55.77 | $55.60 | $55.77 | $53.58 | 25,736 |
| 2019-11-13 | $55.50 | $55.74 | $55.49 | $55.71 | $53.53 | 8,602 |
| 2019-11-12 | $55.76 | $55.84 | $55.66 | $55.66 | $53.48 | 6,600 |
| 2019-11-11 | $55.41 | $55.60 | $55.38 | $55.57 | $53.39 | 12,538 |
| 2019-11-08 | $55.49 | $55.64 | $55.38 | $55.64 | $53.45 | 4,492 |
| 2019-11-07 | $55.56 | $55.65 | $55.48 | $55.48 | $53.31 | 5,616 |
| 2019-11-06 | $55.27 | $55.30 | $55.24 | $55.30 | $53.13 | 5,784 |
| 2019-11-05 | $55.38 | $55.38 | $55.22 | $55.27 | $53.10 | 13,376 |
| 2019-11-04 | $55.44 | $55.45 | $55.32 | $55.32 | $53.15 | 10,673 |
| 2019-11-01 | $54.90 | $55.09 | $54.90 | $55.08 | $52.92 | 7,884 |
| 2019-10-31 | $54.76 | $54.76 | $54.40 | $54.55 | $52.41 | 4,556 |
| 2019-10-30 | $54.63 | $54.76 | $54.48 | $54.74 | $52.59 | 4,805 |
| 2019-10-29 | $54.56 | $54.63 | $54.54 | $54.59 | $52.45 | 12,523 |
| 2019-10-28 | $54.56 | $54.65 | $54.56 | $54.65 | $52.51 | 5,388 |
| 2019-10-25 | $53.98 | $54.39 | $53.97 | $54.33 | $52.20 | 5,400 |
| 2019-10-24 | $54.16 | $54.19 | $53.93 | $54.11 | $51.99 | 5,025 |
| 2019-10-23 | $53.76 | $53.93 | $53.76 | $53.93 | $51.82 | 11,590 |
| 2019-10-22 | $54.11 | $54.14 | $53.83 | $53.83 | $51.71 | 8,058 |
| 2019-10-21 | $53.90 | $54.00 | $53.88 | $54.00 | $51.88 | 6,880 |
| 2019-10-18 | $53.77 | $53.84 | $53.50 | $53.69 | $51.59 | 6,216 |
| 2019-10-17 | $54.69 | $56.11 | $53.80 | $53.85 | $51.73 | 9,460 |
| 2019-10-16 | $53.73 | $53.76 | $53.67 | $53.70 | $51.60 | 26,375 |
| 2019-10-15 | $53.51 | $53.91 | $53.51 | $53.83 | $51.72 | 3,863 |
| 2019-10-14 | $53.29 | $53.39 | $53.25 | $53.31 | $51.22 | 10,427 |
| 2019-10-11 | $53.36 | $53.72 | $53.36 | $53.39 | $51.30 | 12,297 |
| 2019-10-10 | $52.45 | $52.94 | $52.44 | $52.79 | $50.72 | 10,597 |
| 2019-10-09 | $52.36 | $52.54 | $52.32 | $52.48 | $50.42 | 6,834 |
| 2019-10-08 | $52.44 | $52.44 | $52.00 | $52.02 | $49.98 | 13,630 |
| 2019-10-07 | $52.87 | $53.14 | $52.82 | $52.87 | $50.79 | 24,016 |
| 2019-10-04 | $52.50 | $53.04 | $52.49 | $53.04 | $50.96 | 11,149 |
| 2019-10-03 | $51.89 | $52.25 | $51.33 | $52.25 | $50.20 | 20,381 |
| 2019-10-02 | $52.53 | $52.53 | $51.75 | $51.88 | $49.84 | 16,678 |
| 2019-10-01 | $53.63 | $53.69 | $52.81 | $52.81 | $50.74 | 13,229 |
| 2019-09-30 | $53.32 | $53.54 | $53.32 | $53.48 | $51.38 | 19,905 |
| 2019-09-27 | $53.64 | $53.64 | $53.15 | $53.15 | $51.07 | 8,358 |
| 2019-09-26 | $53.59 | $53.62 | $53.25 | $53.47 | $51.37 | 12,903 |
| 2019-09-25 | $53.35 | $53.66 | $53.35 | $53.62 | $51.52 | 2,400 |
| 2019-09-24 | $53.97 | $54.02 | $53.17 | $53.26 | $51.17 | 22,316 |
| 2019-09-23 | $54.33 | $54.95 | $53.77 | $53.99 | $51.63 | 30,349 |
| 2019-09-20 | $54.37 | $54.39 | $54.00 | $54.05 | $51.69 | 8,035 |
| 2019-09-19 | $54.34 | $54.48 | $54.21 | $54.24 | $51.88 | 9,766 |
| 2019-09-18 | $54.15 | $54.22 | $53.86 | $54.22 | $51.86 | 8,282 |
| 2019-09-17 | $54.04 | $54.22 | $54.02 | $54.22 | $51.85 | 12,355 |
| 2019-09-16 | $54.00 | $54.12 | $53.99 | $54.07 | $51.71 | 6,957 |
| 2019-09-13 | $54.35 | $54.37 | $54.15 | $54.21 | $51.85 | 14,353 |
| 2019-09-12 | $54.26 | $54.41 | $54.14 | $54.28 | $51.91 | 7,166 |
| 2019-09-11 | $53.76 | $54.06 | $53.66 | $54.02 | $51.66 | 8,293 |
| 2019-09-10 | $53.55 | $53.61 | $53.34 | $53.61 | $51.27 | 11,025 |
| 2019-09-09 | $53.89 | $53.90 | $53.55 | $53.68 | $51.34 | 5,236 |
| 2019-09-06 | $53.73 | $53.79 | $53.63 | $53.67 | $51.33 | 11,768 |
| 2019-09-05 | $53.46 | $53.74 | $53.45 | $53.64 | $51.30 | 19,773 |
| 2019-09-04 | $52.80 | $52.93 | $52.66 | $52.93 | $50.62 | 9,959 |
| 2019-09-03 | $52.35 | $52.37 | $52.16 | $52.37 | $50.08 | 6,788 |
| 2019-08-30 | $53.02 | $53.02 | $52.61 | $52.74 | $50.44 | 5,984 |
| 2019-08-29 | $52.55 | $52.73 | $52.55 | $52.68 | $50.38 | 9,366 |
| 2019-08-28 | $51.55 | $52.01 | $51.49 | $52.01 | $49.74 | 17,924 |
| 2019-08-27 | $52.18 | $52.19 | $51.65 | $51.68 | $49.43 | 9,719 |
| 2019-08-26 | $51.77 | $51.79 | $51.63 | $51.79 | $49.53 | 7,186 |
| 2019-08-23 | $52.43 | $52.43 | $51.34 | $51.34 | $49.10 | 9,619 |
| 2019-08-22 | $52.85 | $52.87 | $52.43 | $52.72 | $50.42 | 9,033 |
| 2019-08-21 | $52.71 | $52.77 | $52.66 | $52.69 | $50.39 | 5,609 |
| 2019-08-20 | $52.57 | $52.58 | $52.29 | $52.29 | $50.01 | 7,233 |
| 2019-08-19 | $52.66 | $52.77 | $52.57 | $52.69 | $50.40 | 10,361 |
| 2019-08-16 | $51.61 | $52.08 | $51.61 | $52.08 | $49.81 | 23,696 |
| 2019-08-15 | $51.35 | $51.40 | $51.00 | $51.34 | $49.10 | 8,539 |
| 2019-08-14 | $51.91 | $52.01 | $51.23 | $51.26 | $49.02 | 20,211 |
| 2019-08-13 | $51.86 | $52.93 | $51.82 | $52.67 | $50.37 | 49,855 |
| 2019-08-12 | $52.28 | $52.31 | $51.75 | $51.75 | $49.49 | 7,200 |
| 2019-08-09 | $52.76 | $52.78 | $52.44 | $52.60 | $50.31 | 11,496 |
| 2019-08-08 | $52.21 | $52.88 | $52.17 | $52.85 | $50.55 | 13,531 |
| 2019-08-07 | $51.28 | $51.93 | $51.00 | $51.93 | $49.67 | 7,256 |
| 2019-08-06 | $51.52 | $51.87 | $51.26 | $51.85 | $49.59 | 15,849 |
| 2019-08-05 | $51.93 | $51.93 | $50.97 | $51.24 | $49.01 | 25,056 |
| 2019-08-02 | $53.00 | $53.00 | $52.50 | $52.74 | $50.44 | 12,786 |
| 2019-08-01 | $53.69 | $54.12 | $53.17 | $53.17 | $50.85 | 11,498 |
| 2019-07-31 | $54.30 | $54.30 | $53.30 | $53.70 | $51.35 | 28,631 |
| 2019-07-30 | $54.08 | $54.27 | $54.03 | $54.20 | $51.84 | 33,781 |
| 2019-07-29 | $54.45 | $54.45 | $54.28 | $54.39 | $52.02 | 9,599 |
| 2019-07-26 | $54.25 | $54.50 | $54.24 | $54.48 | $52.10 | 12,511 |
| 2019-07-25 | $54.29 | $54.29 | $54.05 | $54.05 | $51.69 | 9,159 |
| 2019-07-24 | $53.96 | $54.37 | $53.96 | $54.34 | $51.97 | 20,528 |
| 2019-07-23 | $53.96 | $54.09 | $53.81 | $54.07 | $51.71 | 13,645 |
| 2019-07-22 | $53.68 | $53.81 | $53.59 | $53.73 | $51.39 | 23,125 |
| 2019-07-19 | $54.12 | $54.12 | $53.61 | $53.61 | $51.27 | 23,478 |
| 2019-07-18 | $53.61 | $53.91 | $53.53 | $53.88 | $51.53 | 15,040 |
| 2019-07-17 | $54.06 | $54.06 | $53.75 | $53.75 | $51.41 | 9,140 |
| 2019-07-16 | $54.22 | $54.22 | $54.00 | $54.07 | $51.71 | 15,270 |
| 2019-07-15 | $54.31 | $54.31 | $54.17 | $54.22 | $51.86 | 16,714 |
| 2019-07-12 | $54.08 | $54.22 | $54.02 | $54.22 | $51.85 | 46,742 |
| 2019-07-11 | $53.97 | $53.98 | $53.81 | $53.95 | $51.59 | 9,871 |
| 2019-07-10 | $54.02 | $54.02 | $53.82 | $53.82 | $51.47 | 2,357 |
| 2019-07-09 | $53.28 | $53.63 | $53.28 | $53.63 | $51.29 | 7,136 |
| 2019-07-08 | $53.56 | $53.56 | $53.45 | $53.51 | $51.17 | 1,987 |
| 2019-07-05 | $53.65 | $53.81 | $53.38 | $53.68 | $51.34 | 3,253 |
| 2019-07-03 | $53.58 | $53.81 | $53.58 | $53.81 | $51.47 | 6,075 |
| 2019-07-02 | $53.29 | $53.38 | $53.23 | $53.38 | $51.05 | 1,194 |
| 2019-07-01 | $53.49 | $53.51 | $53.09 | $53.26 | $50.94 | 7,298 |
| 2019-06-28 | $52.69 | $52.84 | $52.66 | $52.84 | $50.53 | 3,906 |
| 2019-06-27 | $52.49 | $52.59 | $52.48 | $52.56 | $50.27 | 2,001 |
| 2019-06-26 | $52.56 | $52.56 | $52.36 | $52.36 | $50.08 | 4,515 |
| 2019-06-25 | $52.91 | $52.91 | $52.41 | $52.41 | $50.12 | 3,144 |
| 2019-06-24 | $53.30 | $53.34 | $53.18 | $53.18 | $50.60 | 1,800 |
| 2019-06-21 | $53.92 | $53.92 | $53.29 | $53.31 | $50.73 | 1,236 |
| 2019-06-20 | $53.22 | $53.42 | $53.19 | $53.42 | $50.83 | 1,485 |
| 2019-06-19 | $52.72 | $52.89 | $52.70 | $52.89 | $50.33 | 814 |
| 2019-06-18 | $52.52 | $52.93 | $52.52 | $52.68 | $50.13 | 9,110 |
| 2019-06-17 | $52.21 | $52.29 | $52.17 | $52.17 | $49.64 | 3,923 |
| 2019-06-14 | $52.10 | $52.17 | $52.00 | $52.17 | $49.64 | 1,405 |
| 2019-06-13 | $52.11 | $52.14 | $52.06 | $52.14 | $49.61 | 1,013 |
| 2019-06-12 | $52.03 | $52.03 | $51.90 | $51.95 | $49.44 | 1,575 |
| 2019-06-11 | $52.40 | $52.40 | $52.00 | $52.09 | $49.57 | 1,832 |
| 2019-06-10 | $52.25 | $52.25 | $52.11 | $52.11 | $49.59 | 1,063 |
| 2019-06-07 | $51.66 | $51.98 | $51.66 | $51.86 | $49.35 | 2,459 |
| 2019-06-06 | $51.08 | $51.32 | $50.94 | $51.32 | $48.83 | 789 |
| 2019-06-05 | $50.91 | $50.99 | $50.63 | $50.99 | $48.52 | 959 |
| 2019-06-04 | $49.94 | $50.56 | $49.88 | $50.56 | $48.11 | 1,605 |
| 2019-06-03 | $49.48 | $49.72 | $49.35 | $49.50 | $47.10 | 15,729 |
| 2019-05-31 | $49.81 | $49.81 | $49.65 | $49.68 | $47.27 | 6,695 |
| 2019-05-30 | $50.33 | $50.46 | $50.23 | $50.29 | $47.85 | 12,134 |
| 2019-05-29 | $50.93 | $50.93 | $50.00 | $50.22 | $47.78 | 2,914 |
| 2019-05-28 | $51.04 | $51.04 | $50.59 | $50.59 | $48.14 | 744 |
| 2019-05-24 | $51.14 | $51.19 | $50.88 | $50.95 | $48.48 | 5,582 |
| 2019-05-23 | $51.08 | $51.08 | $50.60 | $50.87 | $48.40 | 6,418 |
| 2019-05-22 | $51.48 | $51.54 | $51.44 | $51.54 | $49.04 | 5,032 |
| 2019-05-21 | $51.56 | $51.70 | $51.53 | $51.65 | $49.15 | 3,429 |
| 2019-05-20 | $51.24 | $51.34 | $51.09 | $51.20 | $48.72 | 9,701 |
| 2019-05-17 | $51.66 | $52.01 | $51.57 | $51.61 | $49.11 | 8,660 |
| 2019-05-16 | $51.55 | $51.87 | $51.55 | $51.85 | $49.34 | 388 |
| 2019-05-15 | $50.79 | $51.45 | $50.75 | $51.41 | $48.92 | 4,566 |
| 2019-05-14 | $50.96 | $51.30 | $50.95 | $51.13 | $48.65 | 6,724 |
| 2019-05-13 | $50.94 | $51.02 | $50.60 | $50.67 | $48.22 | 12,080 |
| 2019-05-10 | $51.00 | $51.86 | $51.00 | $51.86 | $49.35 | 2,049 |
| 2019-05-09 | $51.45 | $51.72 | $51.10 | $51.72 | $49.21 | 11,399 |
| 2019-05-08 | $51.90 | $52.03 | $51.86 | $51.86 | $49.35 | 1,658 |
| 2019-05-07 | $52.15 | $52.15 | $51.69 | $51.93 | $49.41 | 3,356 |
| 2019-05-06 | $52.17 | $52.81 | $52.15 | $52.81 | $50.25 | 8,302 |
| 2019-05-03 | $52.81 | $53.04 | $52.81 | $53.04 | $50.47 | 2,371 |
| 2019-05-02 | $52.59 | $52.75 | $52.40 | $52.49 | $49.95 | 2,186 |
| 2019-05-01 | $53.14 | $53.14 | $52.65 | $52.65 | $50.10 | 459 |
| 2019-04-30 | $52.93 | $53.02 | $52.64 | $53.02 | $50.45 | 2,534 |
| 2019-04-29 | $52.96 | $53.09 | $52.95 | $52.99 | $50.42 | 3,442 |
| 2019-04-26 | $52.63 | $52.87 | $52.63 | $52.87 | $50.31 | 1,907 |
| 2019-04-25 | $52.75 | $52.75 | $52.70 | $52.70 | $50.15 | 932 |
| 2019-04-24 | $52.79 | $52.85 | $52.72 | $52.72 | $50.17 | 40,112 |
| 2019-04-23 | $52.44 | $52.83 | $52.44 | $52.81 | $50.26 | 1,710 |
| 2019-04-22 | $52.14 | $52.34 | $52.14 | $52.34 | $49.81 | 679 |
| 2019-04-18 | $52.31 | $52.32 | $52.15 | $52.27 | $49.74 | 6,572 |
| 2019-04-17 | $52.52 | $52.52 | $52.19 | $52.21 | $49.68 | 2,996 |
| 2019-04-16 | $52.49 | $52.49 | $52.30 | $52.32 | $49.79 | 13,116 |
| 2019-04-15 | $52.36 | $52.36 | $52.18 | $52.30 | $49.77 | 1,363 |
| 2019-04-12 | $52.32 | $52.35 | $52.25 | $52.31 | $49.77 | 5,785 |
| 2019-04-11 | $52.10 | $52.10 | $51.88 | $52.01 | $49.49 | 10,972 |
| 2019-04-10 | $51.90 | $51.96 | $51.82 | $51.96 | $49.44 | 4,619 |
| 2019-04-09 | $51.88 | $51.89 | $51.74 | $51.74 | $49.23 | 3,381 |
| 2019-04-08 | $51.83 | $52.08 | $51.83 | $52.08 | $49.56 | 2,716 |
| 2019-04-05 | $51.92 | $52.00 | $51.92 | $52.00 | $49.48 | 4,424 |
| 2019-04-04 | $51.72 | $51.82 | $51.57 | $51.77 | $49.26 | 8,960 |
| 2019-04-03 | $51.82 | $51.88 | $51.60 | $51.69 | $49.19 | 4,527 |
| 2019-04-02 | $51.55 | $51.59 | $51.55 | $51.59 | $49.09 | 508 |
| 2019-04-01 | $51.35 | $51.59 | $51.35 | $51.59 | $49.09 | 28,891 |
| 2019-03-29 | $50.84 | $50.96 | $50.84 | $50.96 | $48.49 | 463 |
| 2019-03-28 | $50.67 | $50.70 | $50.64 | $50.64 | $48.19 | 2,262 |
| 2019-03-27 | $50.73 | $50.73 | $50.29 | $50.41 | $47.97 | 10,793 |
| 2019-03-26 | $50.66 | $50.78 | $50.44 | $50.63 | $48.18 | 4,190 |
| 2019-03-25 | $50.20 | $50.40 | $50.07 | $50.31 | $47.87 | 4,808 |
| 2019-03-22 | $51.17 | $51.18 | $50.33 | $50.36 | $47.92 | 24,732 |
| 2019-03-21 | $50.60 | $51.40 | $50.60 | $51.33 | $48.85 | 3,120 |
| 2019-03-20 | $50.90 | $50.95 | $50.59 | $50.78 | $48.32 | 12,898 |
| 2019-03-19 | $51.15 | $51.17 | $50.86 | $50.86 | $48.40 | 14,814 |
| 2019-03-18 | $50.86 | $50.95 | $50.75 | $50.91 | $48.45 | 16,864 |
| 2019-03-15 | $50.60 | $50.70 | $50.60 | $50.70 | $48.24 | 908 |
| 2019-03-14 | $50.50 | $50.54 | $50.44 | $50.50 | $48.05 | 4,005 |
| 2019-03-13 | $50.63 | $50.67 | $50.51 | $50.51 | $48.07 | 27,289 |