BNY Mellon Emerging Markets Equity ETF (BKEM) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.35 ($1.83) 3.29%
BNY Mellon Emerging Markets Equity ETF - Daily Information
Click for more stock information on BNY Mellon Emerging Markets Equity ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.00 |
| Previous Close | $57.35 |
| High | $59.00 |
| Low | $56.54 |
| Adjusted Open | $58.00 |
| Previous Adjusted Close | $57.35 |
| Adjusted High | $59.00 |
| Adjusted Low | $56.54 |
About BNY Mellon Emerging Markets Equity ETF (BKEM)
BNY Mellon Emerging Markets Equity
Invest in BNY Mellon Emerging Markets Equity ETF (BKEM)
Historical Stock Data for BNY Mellon Emerging Markets Equity ETF (BKEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $58.00 | $59.00 | $56.54 | $57.35 | $57.35 | 13,204 |
| 2025-04-10 | $56.46 | $60.90 | $54.78 | $55.52 | $55.52 | 32,436 |
| 2025-04-09 | $53.19 | $56.50 | $52.92 | $56.20 | $56.20 | 45,126 |
| 2025-04-08 | $55.02 | $55.02 | $52.47 | $52.86 | $52.86 | 10,999 |
| 2025-04-07 | $55.94 | $55.94 | $52.26 | $53.85 | $53.85 | 4,842 |
| 2025-04-04 | $59.29 | $59.29 | $55.25 | $55.76 | $55.76 | 655,829 |
| 2025-04-03 | $60.91 | $60.91 | $59.61 | $59.61 | $59.61 | 3,311 |
| 2025-04-02 | $60.61 | $60.72 | $60.60 | $60.71 | $60.71 | 5,169 |
| 2025-04-01 | $60.39 | $60.79 | $60.39 | $60.77 | $60.77 | 3,347 |
| 2025-03-31 | $60.17 | $60.79 | $60.00 | $60.79 | $60.52 | 2,492 |
| 2025-03-28 | $61.61 | $61.61 | $60.86 | $60.97 | $60.70 | 3,000 |
| 2025-03-27 | $62.11 | $62.13 | $62.02 | $62.09 | $61.82 | 2,723 |
| 2025-03-26 | $62.06 | $62.07 | $61.55 | $61.77 | $61.50 | 4,185 |
| 2025-03-25 | $62.21 | $62.42 | $62.11 | $62.16 | $61.88 | 8,315 |
| 2025-03-24 | $62.33 | $62.51 | $62.29 | $62.29 | $62.02 | 7,306 |
| 2025-03-21 | $62.01 | $62.22 | $61.86 | $62.10 | $61.82 | 5,552 |
| 2025-03-20 | $62.13 | $62.44 | $62.13 | $62.38 | $62.10 | 3,692 |
| 2025-03-19 | $62.67 | $63.03 | $62.67 | $62.96 | $62.68 | 4,364 |
| 2025-03-18 | $63.01 | $63.01 | $62.60 | $62.76 | $62.48 | 9,491 |
| 2025-03-17 | $62.57 | $63.22 | $62.57 | $63.13 | $62.85 | 5,361 |
| 2025-03-14 | $61.96 | $62.09 | $61.96 | $62.09 | $61.82 | 2,976 |
| 2025-03-13 | $61.15 | $61.15 | $60.85 | $60.97 | $60.70 | 2,915 |
| 2025-03-12 | $61.26 | $61.47 | $61.13 | $61.37 | $61.10 | 2,530 |
| 2025-03-11 | $60.93 | $61.29 | $60.63 | $61.11 | $60.84 | 12,902 |
| 2025-03-10 | $60.61 | $60.71 | $60.17 | $60.42 | $60.15 | 5,942 |
| 2025-03-07 | $61.77 | $61.90 | $61.30 | $61.88 | $61.60 | 4,328 |
| 2025-03-06 | $61.97 | $61.97 | $61.57 | $61.62 | $61.34 | 2,835 |
| 2025-03-05 | $61.29 | $61.96 | $61.25 | $61.92 | $61.65 | 15,101 |
| 2025-03-04 | $59.90 | $60.39 | $59.62 | $60.10 | $59.84 | 2,551 |
| 2025-03-03 | $59.67 | $60.58 | $59.46 | $59.68 | $59.41 | 25,964 |
| 2025-02-28 | $59.86 | $60.17 | $59.67 | $60.17 | $59.90 | 5,118 |
| 2025-02-27 | $62.01 | $62.01 | $60.94 | $60.94 | $60.67 | 7,892 |
| 2025-02-26 | $62.23 | $62.57 | $61.96 | $62.11 | $61.84 | 11,251 |
| 2025-02-25 | $61.89 | $61.89 | $61.38 | $61.62 | $61.35 | 5,158 |
| 2025-02-24 | $62.24 | $62.24 | $61.47 | $61.47 | $61.19 | 3,990 |
| 2025-02-21 | $63.14 | $63.14 | $62.34 | $62.38 | $62.38 | 8,013 |
| 2025-02-20 | $62.70 | $63.13 | $62.70 | $63.01 | $63.01 | 13,482 |
| 2025-02-19 | $62.07 | $62.34 | $62.03 | $62.34 | $62.34 | 6,241 |
| 2025-02-18 | $62.29 | $62.36 | $62.07 | $62.24 | $62.24 | 4,243 |
| 2025-02-14 | $61.84 | $61.85 | $61.56 | $61.85 | $61.85 | 2,670 |
| 2025-02-13 | $60.86 | $61.39 | $60.86 | $61.39 | $61.39 | 1,978 |
| 2025-02-12 | $60.63 | $61.22 | $60.63 | $61.01 | $61.01 | 3,200 |
| 2025-02-11 | $60.71 | $60.86 | $60.57 | $60.73 | $60.73 | 7,520 |
| 2025-02-10 | $60.93 | $60.93 | $60.72 | $60.89 | $60.89 | 2,324 |
| 2025-02-07 | $60.61 | $60.79 | $60.19 | $60.22 | $60.22 | 4,366 |
| 2025-02-06 | $60.27 | $60.32 | $60.18 | $60.32 | $60.32 | 2,114 |
| 2025-02-05 | $60.22 | $60.36 | $60.18 | $60.27 | $60.27 | 1,923 |
| 2025-02-04 | $60.36 | $60.52 | $60.27 | $60.28 | $60.28 | 3,539 |
| 2025-02-03 | $58.87 | $59.65 | $58.87 | $59.35 | $59.35 | 5,700 |
| 2025-01-31 | $60.51 | $60.51 | $59.61 | $59.65 | $59.65 | 6,803 |
| 2025-01-30 | $60.05 | $60.83 | $59.98 | $60.44 | $60.44 | 5,544 |
| 2025-01-29 | $59.88 | $59.91 | $59.52 | $59.52 | $59.52 | 3,573 |
| 2025-01-28 | $59.15 | $59.49 | $58.67 | $59.45 | $59.45 | 5,927 |
| 2025-01-27 | $58.93 | $59.24 | $58.82 | $59.18 | $59.18 | 3,964 |
| 2025-01-24 | $60.02 | $60.22 | $59.96 | $60.13 | $60.13 | 2,882 |
| 2025-01-23 | $59.56 | $59.79 | $59.54 | $59.76 | $59.76 | 8,398 |
| 2025-01-22 | $59.60 | $59.75 | $59.60 | $59.64 | $59.64 | 3,630 |
| 2025-01-21 | $59.40 | $59.77 | $59.18 | $59.69 | $59.69 | 47,150 |
| 2025-01-17 | $59.23 | $59.24 | $58.78 | $58.91 | $58.91 | 11,299 |
| 2025-01-16 | $58.67 | $58.73 | $58.47 | $58.54 | $58.54 | 5,630 |
| 2025-01-15 | $58.36 | $58.52 | $58.27 | $58.52 | $58.52 | 3,866 |
| 2025-01-14 | $57.81 | $57.82 | $57.55 | $57.82 | $57.82 | 2,327 |
| 2025-01-13 | $57.01 | $57.30 | $56.92 | $57.12 | $57.12 | 3,277 |
| 2025-01-10 | $57.43 | $57.79 | $57.38 | $57.51 | $57.51 | 3,933 |
| 2025-01-08 | $58.49 | $58.78 | $58.49 | $58.60 | $58.60 | 1,512 |
| 2025-01-07 | $59.02 | $59.27 | $58.84 | $58.84 | $58.84 | 2,045 |
| 2025-01-06 | $60.86 | $60.86 | $59.24 | $59.24 | $59.24 | 2,923 |
| 2025-01-03 | $58.96 | $59.22 | $58.96 | $59.09 | $59.09 | 2,391 |
| 2025-01-02 | $58.89 | $58.89 | $58.42 | $58.54 | $58.54 | 2,967 |
| 2024-12-31 | $59.23 | $59.23 | $58.65 | $58.76 | $58.76 | 3,726 |
| 2024-12-30 | $58.74 | $59.11 | $58.74 | $59.00 | $59.00 | 2,612 |
| 2024-12-27 | $58.99 | $59.31 | $58.99 | $59.27 | $59.27 | 4,187 |
| 2024-12-26 | $60.07 | $60.10 | $59.89 | $59.95 | $59.54 | 2,438 |
| 2024-12-24 | $60.14 | $60.26 | $60.09 | $60.22 | $59.81 | 1,899 |
| 2024-12-23 | $59.67 | $60.11 | $59.67 | $60.05 | $59.64 | 5,218 |
| 2024-12-20 | $59.67 | $60.00 | $59.67 | $59.77 | $59.37 | 3,348 |
| 2024-12-19 | $59.76 | $59.78 | $59.57 | $59.66 | $59.25 | 3,956 |
| 2024-12-18 | $60.68 | $60.68 | $59.31 | $59.31 | $58.91 | 2,568 |
| 2024-12-17 | $60.57 | $60.63 | $60.50 | $60.63 | $60.21 | 2,466 |
| 2024-12-16 | $61.02 | $61.07 | $60.87 | $60.87 | $60.45 | 3,462 |
| 2024-12-13 | $61.05 | $61.17 | $61.05 | $61.15 | $60.73 | 2,411 |
| 2024-12-12 | $61.16 | $61.21 | $61.09 | $61.10 | $60.68 | 2,248 |
| 2024-12-11 | $61.18 | $61.43 | $61.09 | $61.43 | $61.01 | 2,574 |
| 2024-12-10 | $61.70 | $61.70 | $61.01 | $61.05 | $60.63 | 1,928 |
| 2024-12-09 | $61.86 | $62.44 | $61.86 | $62.09 | $61.66 | 2,806 |
| 2024-12-06 | $60.94 | $61.01 | $60.79 | $60.84 | $60.42 | 3,648 |
| 2024-12-05 | $60.95 | $61.01 | $60.90 | $60.90 | $60.48 | 1,401 |
| 2024-12-04 | $60.53 | $60.70 | $60.48 | $60.61 | $60.20 | 4,295 |
| 2024-12-03 | $60.08 | $60.61 | $60.08 | $60.45 | $60.03 | 3,018 |
| 2024-12-02 | $60.11 | $60.38 | $60.10 | $60.33 | $59.92 | 1,937 |
| 2024-11-29 | $59.36 | $60.09 | $59.36 | $60.09 | $59.68 | 1,635 |
| 2024-11-27 | $60.01 | $60.02 | $59.81 | $59.96 | $59.55 | 3,226 |
| 2024-11-26 | $60.02 | $60.07 | $59.89 | $59.94 | $59.53 | 3,811 |
| 2024-11-25 | $60.33 | $60.33 | $60.09 | $60.32 | $59.90 | 4,109 |
| 2024-11-22 | $59.97 | $60.09 | $59.97 | $60.08 | $59.67 | 2,125 |
| 2024-11-21 | $59.95 | $60.99 | $59.85 | $60.10 | $59.69 | 6,789 |
| 2024-11-20 | $60.11 | $60.24 | $59.95 | $60.24 | $59.82 | 2,962 |
| 2024-11-19 | $60.00 | $60.30 | $60.00 | $60.29 | $59.87 | 2,616 |
| 2024-11-18 | $59.75 | $60.30 | $59.75 | $60.07 | $59.66 | 8,236 |
| 2024-11-15 | $59.50 | $59.50 | $59.34 | $59.37 | $58.97 | 2,987 |
| 2024-11-14 | $59.60 | $59.81 | $59.45 | $59.45 | $59.04 | 4,487 |
| 2024-11-13 | $59.89 | $59.89 | $59.67 | $59.67 | $59.27 | 4,426 |
| 2024-11-12 | $60.20 | $60.22 | $60.08 | $60.13 | $59.72 | 5,222 |
| 2024-11-11 | $61.22 | $61.35 | $61.11 | $61.21 | $60.79 | 3,378 |
| 2024-11-08 | $62.26 | $62.26 | $61.38 | $61.59 | $61.17 | 4,399 |
| 2024-11-07 | $59.83 | $63.36 | $59.83 | $63.18 | $62.75 | 5,981 |
| 2024-11-06 | $61.70 | $62.00 | $61.68 | $61.68 | $61.26 | 3,340 |
| 2024-11-05 | $62.50 | $62.65 | $62.41 | $62.55 | $62.12 | 2,285 |
| 2024-11-04 | $62.19 | $62.19 | $61.76 | $61.76 | $61.34 | 1,783 |
| 2024-11-01 | $61.83 | $61.91 | $61.46 | $61.46 | $61.04 | 1,605 |
| 2024-10-31 | $61.16 | $61.34 | $61.05 | $61.34 | $60.92 | 2,283 |
| 2024-10-30 | $61.69 | $61.98 | $61.69 | $61.71 | $61.28 | 2,166 |
| 2024-10-29 | $62.49 | $62.52 | $62.30 | $62.30 | $61.88 | 2,701 |
| 2024-10-28 | $62.39 | $62.68 | $62.20 | $62.51 | $62.09 | 5,030 |
| 2024-10-25 | $62.75 | $62.75 | $62.32 | $62.32 | $61.89 | 2,742 |
| 2024-10-24 | $62.33 | $62.44 | $62.20 | $62.36 | $61.94 | 3,432 |
| 2024-10-23 | $62.70 | $62.70 | $62.12 | $62.45 | $62.02 | 4,500 |
| 2024-10-22 | $62.87 | $62.96 | $62.72 | $62.88 | $62.45 | 3,254 |
| 2024-10-21 | $62.78 | $62.97 | $62.78 | $62.97 | $62.54 | 7,324 |
| 2024-10-18 | $63.87 | $63.87 | $63.30 | $63.30 | $63.30 | 4,651 |
| 2024-10-17 | $62.98 | $62.98 | $62.74 | $62.79 | $62.79 | 3,585 |
| 2024-10-16 | $62.93 | $63.23 | $62.93 | $62.93 | $62.93 | 6,444 |
| 2024-10-15 | $63.28 | $63.28 | $62.59 | $62.59 | $62.59 | 2,017 |
| 2024-10-14 | $63.95 | $64.07 | $63.88 | $63.93 | $63.93 | 2,521 |
| 2024-10-11 | $63.71 | $64.08 | $63.71 | $64.08 | $64.08 | 2,849 |
| 2024-10-10 | $63.50 | $63.77 | $63.50 | $63.77 | $63.77 | 1,087 |
| 2024-10-09 | $63.13 | $63.69 | $63.13 | $63.69 | $63.69 | 3,167 |
| 2024-10-08 | $63.85 | $63.96 | $63.52 | $63.96 | $63.96 | 3,709 |
| 2024-10-07 | $65.20 | $65.58 | $65.13 | $65.49 | $65.49 | 4,516 |
| 2024-10-04 | $64.85 | $64.97 | $64.56 | $64.97 | $64.97 | 2,096 |
| 2024-10-03 | $63.92 | $64.44 | $63.92 | $64.37 | $64.37 | 5,196 |
| 2024-10-02 | $65.09 | $65.23 | $64.93 | $65.23 | $65.23 | 2,952 |
| 2024-10-01 | $63.60 | $64.15 | $63.52 | $64.10 | $64.10 | 389,231 |
| 2024-09-30 | $65.27 | $65.27 | $64.27 | $64.34 | $63.82 | 1,592 |
| 2024-09-27 | $65.39 | $65.39 | $65.22 | $65.22 | $64.68 | 742 |
| 2024-09-26 | $66.88 | $68.19 | $65.21 | $65.38 | $64.85 | 1,950 |
| 2024-09-25 | $63.48 | $63.48 | $63.17 | $63.21 | $62.70 | 1,923 |
| 2024-09-24 | $63.46 | $63.89 | $63.46 | $63.89 | $63.37 | 1,356 |
| 2024-09-23 | $61.64 | $61.93 | $61.61 | $61.87 | $61.36 | 5,921 |
| 2024-09-20 | $61.28 | $61.40 | $61.22 | $61.27 | $60.77 | 4,397 |
| 2024-09-19 | $61.39 | $61.55 | $61.30 | $61.40 | $60.90 | 2,618 |
| 2024-09-18 | $60.12 | $60.85 | $60.12 | $60.18 | $59.69 | 4,003 |
| 2024-09-17 | $60.31 | $60.31 | $60.26 | $60.31 | $59.82 | 1,403 |
| 2024-09-16 | $60.14 | $60.29 | $60.06 | $60.29 | $59.80 | 3,035 |
| 2024-09-13 | $60.14 | $60.23 | $60.14 | $60.14 | $59.65 | 1,713 |
| 2024-09-12 | $59.38 | $59.72 | $59.38 | $59.72 | $59.24 | 1,316 |
| 2024-09-11 | $58.69 | $59.38 | $58.36 | $59.38 | $58.89 | 6,376 |
| 2024-09-10 | $58.75 | $58.89 | $58.51 | $58.89 | $58.41 | 1,619 |
| 2024-09-09 | $59.09 | $59.09 | $59.00 | $59.00 | $59.00 | 903 |
| 2024-09-06 | $58.86 | $58.86 | $58.54 | $58.54 | $58.54 | 1,851 |
| 2024-09-05 | $59.63 | $59.75 | $59.63 | $59.63 | $59.63 | 14,644 |
| 2024-09-04 | $59.66 | $59.66 | $59.40 | $59.47 | $59.47 | 2,740 |
| 2024-09-03 | $60.08 | $60.39 | $59.51 | $59.51 | $59.51 | 1,650 |
| 2024-08-30 | $60.67 | $60.68 | $60.36 | $60.68 | $60.68 | 1,975 |
| 2024-08-29 | $60.45 | $60.69 | $60.45 | $60.47 | $60.47 | 1,597 |
| 2024-08-28 | $60.43 | $60.48 | $60.29 | $60.45 | $60.45 | 1,963 |
| 2024-08-27 | $60.54 | $60.96 | $60.54 | $60.85 | $60.85 | 2,559 |
| 2024-08-26 | $60.71 | $60.77 | $60.62 | $60.73 | $60.73 | 3,980 |
| 2024-08-23 | $61.11 | $61.32 | $60.85 | $61.31 | $61.31 | 2,901 |
| 2024-08-22 | $60.35 | $60.35 | $60.01 | $60.05 | $60.05 | 1,798 |
| 2024-08-21 | $60.68 | $60.82 | $60.66 | $60.82 | $60.82 | 2,264 |
| 2024-08-20 | $60.53 | $60.60 | $60.53 | $60.56 | $60.56 | 2,699 |
| 2024-08-19 | $60.91 | $61.12 | $60.91 | $61.12 | $61.12 | 1,850 |
| 2024-08-16 | $60.44 | $60.55 | $60.40 | $60.48 | $60.48 | 2,091 |
| 2024-08-15 | $59.82 | $59.94 | $59.79 | $59.83 | $59.83 | 2,712 |
| 2024-08-14 | $59.07 | $59.21 | $58.97 | $59.21 | $59.21 | 1,984 |
| 2024-08-13 | $59.37 | $59.48 | $59.37 | $59.48 | $59.48 | 2,302 |
| 2024-08-12 | $58.93 | $59.11 | $58.89 | $58.89 | $58.89 | 2,053 |
| 2024-08-09 | $58.28 | $58.70 | $58.28 | $58.70 | $58.70 | 2,422 |
| 2024-08-08 | $58.10 | $58.38 | $58.10 | $58.38 | $58.38 | 1,139 |
| 2024-08-07 | $57.88 | $57.88 | $57.10 | $57.13 | $57.13 | 1,993 |
| 2024-08-06 | $56.27 | $56.78 | $56.27 | $56.62 | $56.62 | 3,054 |
| 2024-08-05 | $59.20 | $59.20 | $55.67 | $56.39 | $56.39 | 5,317 |
| 2024-08-02 | $57.91 | $58.17 | $57.91 | $58.17 | $58.17 | 2,008 |
| 2024-08-01 | $59.11 | $59.29 | $59.10 | $59.10 | $59.10 | 2,054 |
| 2024-07-31 | $60.11 | $60.19 | $60.04 | $60.04 | $60.04 | 1,285 |
| 2024-07-30 | $58.89 | $58.97 | $58.71 | $58.84 | $58.84 | 1,635 |
| 2024-07-29 | $59.21 | $59.21 | $59.12 | $59.12 | $59.12 | 720 |
| 2024-07-26 | $59.15 | $59.33 | $59.15 | $59.21 | $59.21 | 1,858 |
| 2024-07-25 | $58.98 | $59.13 | $58.67 | $58.67 | $58.67 | 2,756 |
| 2024-07-24 | $59.39 | $59.39 | $58.86 | $58.86 | $58.86 | 825 |
| 2024-07-23 | $63.63 | $63.63 | $59.64 | $59.64 | $59.64 | 3,066 |
| 2024-07-22 | $60.10 | $60.23 | $60.10 | $60.13 | $60.13 | 1,275 |
| 2024-07-19 | $59.76 | $59.76 | $58.56 | $59.70 | $59.70 | 1,540 |
| 2024-07-18 | $60.61 | $60.61 | $60.26 | $60.26 | $60.26 | 1,807 |
| 2024-07-17 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 543 |
| 2024-07-16 | $61.50 | $61.78 | $61.45 | $61.78 | $61.78 | 2,420 |
| 2024-07-15 | $61.47 | $61.74 | $61.26 | $61.38 | $61.38 | 44,331 |
| 2024-07-12 | $62.03 | $62.16 | $61.97 | $61.98 | $61.98 | 2,110 |
| 2024-07-11 | $62.18 | $62.18 | $61.74 | $61.76 | $61.76 | 2,502 |
| 2024-07-10 | $61.49 | $61.49 | $61.23 | $61.45 | $61.45 | 3,079 |
| 2024-07-09 | $60.98 | $61.10 | $60.89 | $61.06 | $61.06 | 5,053 |
| 2024-07-08 | $60.76 | $60.89 | $60.71 | $60.82 | $60.82 | 3,543 |
| 2024-07-05 | $60.38 | $60.67 | $60.38 | $60.67 | $60.67 | 2,420 |
| 2024-07-03 | $60.19 | $60.36 | $60.19 | $60.36 | $60.36 | 1,302 |
| 2024-07-02 | $59.76 | $59.76 | $59.31 | $59.63 | $59.63 | 2,721 |
| 2024-07-01 | $59.86 | $59.86 | $59.43 | $59.43 | $59.43 | 743 |
| 2024-06-28 | $59.94 | $59.98 | $59.81 | $59.81 | $59.81 | 2,303 |
| 2024-06-27 | $59.70 | $59.72 | $59.64 | $59.65 | $59.65 | 1,696 |
| 2024-06-26 | $59.65 | $59.69 | $59.61 | $59.64 | $59.64 | 1,798 |
| 2024-06-25 | $59.63 | $59.75 | $59.62 | $59.73 | $59.73 | 1,494 |
| 2024-06-24 | $60.04 | $60.04 | $59.92 | $59.92 | $59.92 | 941 |
| 2024-06-21 | $60.07 | $60.07 | $59.84 | $59.90 | $59.90 | 2,609 |
| 2024-06-20 | $60.25 | $60.25 | $59.94 | $60.14 | $60.14 | 44,555 |
| 2024-06-18 | $59.78 | $60.32 | $59.78 | $60.26 | $60.26 | 1,598 |
| 2024-06-17 | $59.50 | $59.88 | $59.50 | $59.84 | $59.84 | 2,154 |
| 2024-06-14 | $59.27 | $59.48 | $59.27 | $59.48 | $59.48 | 3,182 |
| 2024-06-13 | $59.45 | $59.46 | $59.25 | $59.40 | $59.40 | 1,297 |
| 2024-06-12 | $59.61 | $59.85 | $59.46 | $59.46 | $59.46 | 2,513 |
| 2024-06-11 | $59.25 | $59.25 | $58.67 | $58.92 | $58.92 | 2,538 |
| 2024-06-10 | $59.15 | $59.30 | $59.15 | $59.26 | $59.26 | 1,446 |
| 2024-06-07 | $59.09 | $59.16 | $58.78 | $58.81 | $58.81 | 1,596 |
| 2024-06-06 | $59.39 | $59.53 | $59.29 | $59.46 | $59.46 | 2,530 |
| 2024-06-05 | $58.84 | $59.03 | $58.84 | $59.03 | $59.03 | 1,793 |
| 2024-06-04 | $58.25 | $58.25 | $58.10 | $58.25 | $58.25 | 3,308 |
| 2024-06-03 | $58.96 | $59.11 | $58.90 | $59.04 | $59.04 | 1,272 |
| 2024-05-31 | $58.23 | $58.30 | $57.99 | $58.30 | $58.30 | 3,053 |
| 2024-05-30 | $58.64 | $58.99 | $58.58 | $58.84 | $58.84 | 1,926 |
| 2024-05-29 | $58.84 | $59.07 | $58.84 | $58.98 | $58.98 | 1,804 |
| 2024-05-28 | $60.01 | $60.01 | $59.81 | $59.83 | $59.83 | 1,600 |
| 2024-05-24 | $60.12 | $60.12 | $59.96 | $59.96 | $59.96 | 525 |
| 2024-05-23 | $59.95 | $59.95 | $59.77 | $59.77 | $59.77 | 525 |
| 2024-05-22 | $60.33 | $60.33 | $60.08 | $60.08 | $60.08 | 1,761 |
| 2024-05-21 | $60.44 | $60.44 | $60.21 | $60.28 | $60.28 | 1,514 |
| 2024-05-20 | $60.72 | $60.82 | $60.63 | $60.70 | $60.70 | 2,139 |
| 2024-05-17 | $60.91 | $61.00 | $60.90 | $60.90 | $60.90 | 4,393 |
| 2024-05-16 | $60.34 | $60.72 | $60.34 | $60.61 | $60.61 | 2,821 |
| 2024-05-15 | $60.21 | $60.39 | $60.10 | $60.31 | $60.31 | 1,787 |
| 2024-05-14 | $59.56 | $59.79 | $59.56 | $59.69 | $59.69 | 986 |
| 2024-05-13 | $59.26 | $59.49 | $59.22 | $59.37 | $59.37 | 2,745 |
| 2024-05-10 | $58.88 | $59.00 | $58.78 | $58.96 | $58.96 | 1,787 |
| 2024-05-09 | $58.61 | $58.86 | $58.61 | $58.84 | $58.84 | 1,895 |
| 2024-05-08 | $58.52 | $58.79 | $58.52 | $58.70 | $58.70 | 2,223 |
| 2024-05-07 | $58.76 | $58.76 | $58.57 | $58.73 | $58.73 | 914 |
| 2024-05-06 | $59.26 | $59.26 | $58.92 | $59.05 | $59.05 | 2,147 |
| 2024-05-03 | $58.76 | $59.06 | $58.76 | $59.06 | $59.06 | 1,165 |
| 2024-05-02 | $57.69 | $58.62 | $57.69 | $58.61 | $58.61 | 2,242 |
| 2024-05-01 | $57.57 | $57.57 | $57.23 | $57.23 | $57.23 | 1,178 |
| 2024-04-30 | $57.15 | $57.37 | $57.01 | $57.01 | $57.01 | 1,637 |
| 2024-04-29 | $57.71 | $57.95 | $57.59 | $57.89 | $57.89 | 71,424 |
| 2024-04-26 | $57.56 | $57.56 | $57.19 | $57.25 | $57.25 | 69,622 |
| 2024-04-25 | $56.70 | $57.04 | $56.58 | $57.04 | $57.04 | 1,818 |
| 2024-04-24 | $56.88 | $56.95 | $56.79 | $56.95 | $56.95 | 1,837 |
| 2024-04-23 | $56.62 | $56.74 | $56.61 | $56.74 | $56.74 | 1,868 |
| 2024-04-22 | $56.20 | $56.27 | $56.07 | $56.27 | $56.27 | 2,727 |
| 2024-04-19 | $55.81 | $55.85 | $55.70 | $55.71 | $55.71 | 2,404 |
| 2024-04-18 | $56.00 | $56.00 | $55.90 | $55.95 | $55.95 | 1,884 |
| 2024-04-17 | $55.97 | $55.97 | $55.57 | $55.75 | $55.75 | 1,799 |
| 2024-04-16 | $55.70 | $55.88 | $55.70 | $55.78 | $55.78 | 2,971 |
| 2024-04-15 | $56.63 | $56.63 | $56.30 | $56.44 | $56.44 | 2,697 |
| 2024-04-12 | $56.79 | $56.90 | $56.72 | $56.81 | $56.81 | 1,965 |
| 2024-04-11 | $57.71 | $58.11 | $57.71 | $58.10 | $58.10 | 5,788 |
| 2024-04-10 | $57.60 | $57.78 | $57.59 | $57.68 | $57.68 | 2,062 |
| 2024-04-09 | $58.26 | $58.46 | $58.26 | $58.44 | $58.44 | 2,970 |
| 2024-04-08 | $58.19 | $58.40 | $57.97 | $58.00 | $58.00 | 10,141 |
| 2024-04-05 | $57.67 | $57.87 | $57.67 | $57.70 | $57.70 | 1,728 |
| 2024-04-04 | $58.41 | $58.45 | $57.60 | $57.60 | $57.60 | 2,451 |
| 2024-04-03 | $57.85 | $57.98 | $57.85 | $57.87 | $57.87 | 2,141 |
| 2024-04-02 | $57.82 | $57.82 | $57.66 | $57.74 | $57.74 | 2,697 |
| 2024-04-01 | $57.97 | $57.97 | $57.50 | $57.66 | $57.66 | 10,889 |
| 2024-03-28 | $57.52 | $57.68 | $57.51 | $57.62 | $57.42 | 1,358 |
| 2024-03-27 | $57.35 | $57.39 | $57.19 | $57.39 | $57.20 | 3,537 |
| 2024-03-26 | $57.39 | $57.39 | $57.29 | $57.29 | $57.09 | 1,570 |
| 2024-03-25 | $57.19 | $57.44 | $57.18 | $57.34 | $57.15 | 9,258 |
| 2024-03-22 | $57.19 | $57.47 | $57.19 | $57.33 | $57.13 | 2,334 |
| 2024-03-21 | $57.72 | $57.83 | $57.65 | $57.66 | $57.46 | 1,695 |
| 2024-03-20 | $57.07 | $57.54 | $57.07 | $57.54 | $57.34 | 2,388 |
| 2024-03-19 | $56.84 | $57.07 | $56.68 | $56.99 | $56.79 | 2,121 |
| 2024-03-18 | $57.42 | $57.42 | $57.18 | $57.22 | $57.03 | 1,097 |
| 2024-03-15 | $57.42 | $57.42 | $57.07 | $57.07 | $57.07 | 2,215 |
| 2024-03-14 | $57.56 | $57.58 | $57.32 | $57.42 | $57.42 | 2,134 |
| 2024-03-13 | $57.69 | $57.82 | $57.67 | $57.68 | $57.68 | 3,434 |
| 2024-03-12 | $57.80 | $57.95 | $57.80 | $57.95 | $57.95 | 475 |
| 2024-03-11 | $57.52 | $57.54 | $57.38 | $57.38 | $57.38 | 1,521 |
| 2024-03-08 | $57.58 | $57.73 | $57.27 | $57.27 | $57.27 | 2,210 |
| 2024-03-07 | $57.05 | $57.41 | $57.05 | $57.36 | $57.36 | 2,600 |
| 2024-03-06 | $56.98 | $57.15 | $56.98 | $57.00 | $57.00 | 3,470 |
| 2024-03-05 | $56.34 | $56.34 | $56.18 | $56.19 | $56.19 | 1,286 |
| 2024-03-04 | $56.84 | $56.84 | $56.64 | $56.65 | $56.65 | 3,935 |
| 2024-03-01 | $56.64 | $56.89 | $56.64 | $56.74 | $56.74 | 5,989 |
| 2024-02-29 | $56.18 | $56.18 | $55.97 | $56.08 | $56.08 | 2,518 |
| 2024-02-28 | $56.02 | $56.02 | $55.87 | $55.97 | $55.97 | 1,019 |
| 2024-02-27 | $56.91 | $56.91 | $56.65 | $56.72 | $56.72 | 2,301 |
| 2024-02-26 | $56.51 | $56.57 | $56.48 | $56.54 | $56.54 | 3,437 |
| 2024-02-23 | $56.85 | $56.86 | $56.79 | $56.83 | $56.83 | 1,697 |
| 2024-02-22 | $56.58 | $56.82 | $56.58 | $56.82 | $56.82 | 2,414 |
| 2024-02-21 | $56.24 | $56.28 | $56.17 | $56.28 | $56.28 | 1,927 |
| 2024-02-20 | $56.15 | $56.22 | $56.12 | $56.20 | $56.20 | 1,690 |
| 2024-02-16 | $56.10 | $56.24 | $56.02 | $56.04 | $56.04 | 4,772 |
| 2024-02-15 | $55.56 | $55.89 | $55.56 | $55.87 | $55.87 | 1,682 |
| 2024-02-14 | $55.48 | $55.70 | $55.47 | $55.69 | $55.69 | 2,343 |
| 2024-02-13 | $54.92 | $55.08 | $54.70 | $54.82 | $54.82 | 2,920 |
| 2024-02-12 | $55.25 | $56.17 | $55.25 | $55.87 | $55.87 | 2,576 |
| 2024-02-09 | $55.40 | $55.55 | $55.40 | $55.51 | $55.51 | 1,846 |
| 2024-02-08 | $55.37 | $55.37 | $55.23 | $55.31 | $55.31 | 2,583 |
| 2024-02-07 | $55.58 | $55.58 | $55.45 | $55.54 | $55.54 | 1,637 |
| 2024-02-06 | $55.43 | $55.45 | $55.30 | $55.45 | $55.45 | 3,942 |
| 2024-02-05 | $54.14 | $54.34 | $54.14 | $54.34 | $54.34 | 1,325 |
| 2024-02-02 | $54.11 | $54.22 | $54.03 | $54.22 | $54.22 | 1,478 |
| 2024-02-01 | $54.39 | $54.42 | $54.11 | $54.39 | $54.39 | 11,437 |
| 2024-01-31 | $54.15 | $54.24 | $53.87 | $53.87 | $53.87 | 2,467 |
| 2024-01-30 | $54.03 | $54.19 | $54.02 | $54.19 | $54.19 | 2,854 |
| 2024-01-29 | $54.47 | $54.65 | $51.34 | $54.65 | $54.65 | 2,158 |
| 2024-01-26 | $54.55 | $54.59 | $54.48 | $54.56 | $54.56 | 2,549 |
| 2024-01-25 | $54.52 | $54.56 | $54.41 | $54.44 | $54.44 | 1,887 |
| 2024-01-24 | $54.43 | $54.57 | $54.36 | $54.43 | $54.43 | 2,798 |
| 2024-01-23 | $53.69 | $53.83 | $53.56 | $53.83 | $53.83 | 5,050 |
| 2024-01-22 | $53.44 | $53.51 | $51.85 | $53.40 | $53.40 | 16,508 |
| 2024-01-19 | $53.49 | $53.89 | $53.38 | $53.89 | $53.89 | 2,554 |
| 2024-01-18 | $53.16 | $53.35 | $53.16 | $53.35 | $53.35 | 2,197 |
| 2024-01-17 | $52.70 | $52.92 | $52.70 | $52.92 | $52.92 | 1,660 |
| 2024-01-16 | $53.72 | $54.01 | $53.71 | $53.74 | $53.74 | 3,928 |
| 2024-01-12 | $55.03 | $55.03 | $54.94 | $54.97 | $54.97 | 1,566 |
| 2024-01-11 | $54.76 | $54.76 | $54.33 | $54.72 | $54.72 | 2,320 |
| 2024-01-10 | $54.39 | $54.59 | $54.37 | $54.48 | $54.48 | 3,677 |
| 2024-01-09 | $54.40 | $54.62 | $54.39 | $54.56 | $54.56 | 4,838 |
| 2024-01-08 | $55.11 | $55.31 | $55.09 | $55.31 | $55.31 | 2,114 |
| 2024-01-05 | $55.18 | $55.20 | $55.12 | $55.20 | $55.20 | 1,995 |
| 2024-01-04 | $55.15 | $55.16 | $54.98 | $54.98 | $54.98 | 6,291 |
| 2024-01-03 | $55.17 | $55.20 | $55.15 | $55.19 | $55.19 | 1,612 |
| 2024-01-02 | $55.68 | $55.68 | $55.41 | $55.48 | $55.48 | 2,969 |
| 2023-12-29 | $56.11 | $56.20 | $55.98 | $56.13 | $56.13 | 5,556 |
| 2023-12-28 | $56.13 | $56.26 | $55.99 | $56.09 | $56.09 | 5,207 |
| 2023-12-27 | $55.39 | $55.75 | $55.39 | $55.63 | $55.63 | 2,911 |
| 2023-12-26 | $55.71 | $55.75 | $55.55 | $55.67 | $55.33 | 1,804 |
| 2023-12-22 | $55.30 | $55.37 | $55.21 | $55.23 | $54.89 | 6,486 |
| 2023-12-21 | $55.37 | $55.46 | $55.16 | $55.46 | $55.12 | 3,270 |
| 2023-12-20 | $55.02 | $55.15 | $54.47 | $54.47 | $54.14 | 8,255 |
| 2023-12-19 | $55.06 | $55.56 | $55.06 | $55.47 | $55.13 | 3,556 |
| 2023-12-18 | $55.03 | $55.13 | $54.87 | $55.06 | $54.73 | 12,102 |
| 2023-12-15 | $55.25 | $55.30 | $55.18 | $55.18 | $54.84 | 2,546 |
| 2023-12-14 | $55.32 | $55.38 | $55.32 | $55.38 | $55.04 | 1,285 |
| 2023-12-13 | $53.73 | $54.60 | $53.54 | $54.60 | $54.27 | 1,612 |
| 2023-12-12 | $53.99 | $54.19 | $53.91 | $54.12 | $53.79 | 5,231 |
| 2023-12-11 | $54.06 | $54.10 | $53.96 | $54.10 | $53.77 | 2,343 |
| 2023-12-08 | $53.56 | $53.81 | $53.56 | $53.81 | $53.81 | 815 |
| 2023-12-07 | $53.84 | $54.00 | $53.84 | $54.00 | $54.00 | 2,511 |
| 2023-12-06 | $53.95 | $54.03 | $53.75 | $53.75 | $53.75 | 3,773 |
| 2023-12-05 | $53.76 | $53.91 | $53.76 | $53.80 | $53.80 | 2,074 |
| 2023-12-04 | $54.13 | $54.15 | $54.01 | $54.08 | $54.08 | 3,313 |
| 2023-12-01 | $54.26 | $54.64 | $54.08 | $54.64 | $54.64 | 1,795 |
| 2023-11-30 | $54.46 | $54.50 | $54.39 | $54.47 | $54.47 | 4,278 |
| 2023-11-29 | $54.49 | $54.55 | $54.25 | $54.26 | $54.26 | 2,901 |
| 2023-11-28 | $54.31 | $54.70 | $54.31 | $54.58 | $54.58 | 3,164 |
| 2023-11-27 | $54.13 | $54.13 | $54.07 | $54.12 | $54.12 | 1,138 |
| 2023-11-24 | $54.54 | $54.54 | $54.31 | $54.31 | $54.31 | 1,136 |
| 2023-11-22 | $54.28 | $54.28 | $54.10 | $54.22 | $54.22 | 871 |
| 2023-11-21 | $54.51 | $54.51 | $54.27 | $54.33 | $54.33 | 2,599 |
| 2023-11-20 | $54.49 | $54.73 | $54.24 | $54.71 | $54.71 | 1,895 |
| 2023-11-17 | $54.04 | $54.08 | $54.01 | $54.06 | $54.06 | 2,096 |
| 2023-11-16 | $54.15 | $54.31 | $53.93 | $54.05 | $54.05 | 3,059 |
| 2023-11-15 | $54.55 | $54.65 | $54.48 | $54.58 | $54.58 | 1,923 |
| 2023-11-14 | $53.71 | $54.19 | $53.71 | $54.16 | $54.16 | 3,223 |
| 2023-11-13 | $52.65 | $52.94 | $52.65 | $52.87 | $52.87 | 1,248 |
| 2023-11-10 | $52.38 | $52.84 | $52.38 | $52.82 | $52.82 | 2,263 |
| 2023-11-09 | $52.82 | $52.98 | $52.39 | $52.39 | $52.39 | 4,382 |
| 2023-11-08 | $52.77 | $53.03 | $52.77 | $52.87 | $52.87 | 3,951 |
| 2023-11-07 | $52.94 | $53.39 | $52.94 | $53.24 | $53.24 | 1,240 |
| 2023-11-06 | $53.69 | $53.70 | $53.42 | $53.42 | $53.42 | 7,211 |
| 2023-11-03 | $52.85 | $53.11 | $52.85 | $53.11 | $53.11 | 1,130 |
| 2023-11-02 | $51.85 | $52.08 | $51.85 | $52.08 | $52.08 | 1,557 |
| 2023-11-01 | $50.74 | $51.17 | $50.74 | $51.17 | $51.17 | 1,958 |
| 2023-10-31 | $50.55 | $50.67 | $50.47 | $50.67 | $50.67 | 1,201 |
| 2023-10-30 | $51.11 | $51.11 | $50.91 | $51.05 | $51.05 | 1,476 |
| 2023-10-27 | $50.88 | $50.90 | $50.46 | $50.50 | $50.50 | 1,561 |
| 2023-10-26 | $50.57 | $50.59 | $50.49 | $50.58 | $50.58 | 2,289 |
| 2023-10-25 | $50.99 | $51.17 | $50.75 | $50.93 | $50.93 | 2,481 |
| 2023-10-24 | $51.24 | $51.61 | $51.24 | $51.60 | $51.60 | 2,821 |
| 2023-10-23 | $50.48 | $51.11 | $50.48 | $50.96 | $50.96 | 1,758 |
| 2023-10-20 | $51.21 | $51.21 | $50.92 | $50.92 | $50.92 | 3,449 |
| 2023-10-19 | $51.49 | $51.56 | $51.46 | $51.52 | $51.52 | 1,428 |
| 2023-10-18 | $52.04 | $52.04 | $51.64 | $51.72 | $51.72 | 1,927 |
| 2023-10-17 | $52.28 | $52.66 | $52.28 | $52.52 | $52.52 | 3,632 |
| 2023-10-16 | $52.34 | $52.67 | $52.34 | $52.67 | $52.67 | 17,553 |
| 2023-10-13 | $52.09 | $52.23 | $52.08 | $52.16 | $52.16 | 3,928 |
| 2023-10-12 | $52.69 | $52.71 | $52.37 | $52.42 | $52.42 | 2,929 |
| 2023-10-11 | $53.31 | $53.31 | $52.82 | $53.09 | $53.09 | 3,328 |
| 2023-10-10 | $52.70 | $53.03 | $52.62 | $52.78 | $52.78 | 69,239 |
| 2023-10-09 | $52.04 | $52.32 | $51.81 | $52.30 | $52.30 | 75,771 |
| 2023-10-06 | $51.75 | $52.56 | $51.75 | $52.54 | $52.54 | 1,469 |
| 2023-10-05 | $51.34 | $51.76 | $51.34 | $51.76 | $51.76 | 2,594 |
| 2023-10-04 | $51.62 | $51.62 | $51.46 | $51.55 | $51.55 | 3,411 |
| 2023-10-03 | $51.98 | $52.14 | $51.51 | $51.63 | $51.63 | 6,496 |
| 2023-10-02 | $52.37 | $52.37 | $52.27 | $52.37 | $52.37 | 1,608 |
| 2023-09-29 | $53.31 | $53.45 | $53.10 | $53.10 | $52.52 | 2,346 |
| 2023-09-28 | $52.80 | $53.09 | $52.72 | $53.09 | $52.51 | 2,462 |
| 2023-09-27 | $53.05 | $53.26 | $52.75 | $52.97 | $52.39 | 9,925 |
| 2023-09-26 | $53.24 | $53.24 | $52.96 | $52.96 | $52.38 | 1,226 |
| 2023-09-25 | $53.68 | $53.69 | $53.68 | $53.69 | $53.10 | 280 |
| 2023-09-22 | $54.22 | $54.22 | $53.86 | $53.94 | $53.35 | 1,189 |
| 2023-09-21 | $53.32 | $53.50 | $53.32 | $53.34 | $52.75 | 1,858 |
| 2023-09-20 | $54.84 | $54.84 | $54.27 | $54.27 | $53.68 | 1,024 |
| 2023-09-19 | $54.40 | $54.72 | $54.40 | $54.51 | $53.91 | 2,335 |
| 2023-09-18 | $54.68 | $54.88 | $54.68 | $54.78 | $54.18 | 3,391 |
| 2023-09-15 | $55.22 | $55.23 | $54.91 | $54.91 | $54.91 | 1,916 |
| 2023-09-14 | $55.13 | $55.25 | $55.02 | $55.06 | $55.06 | 2,338 |
| 2023-09-13 | $54.86 | $54.93 | $54.67 | $54.75 | $54.75 | 2,429 |
| 2023-09-12 | $54.74 | $54.90 | $54.74 | $54.82 | $54.82 | 949 |
| 2023-09-11 | $54.74 | $54.96 | $54.74 | $54.96 | $54.96 | 1,909 |
| 2023-09-08 | $54.37 | $54.45 | $54.21 | $54.30 | $54.30 | 2,106 |
| 2023-09-07 | $54.16 | $54.33 | $54.16 | $54.22 | $54.22 | 2,521 |
| 2023-09-06 | $54.90 | $55.30 | $54.84 | $54.84 | $54.84 | 1,907 |
| 2023-09-05 | $55.18 | $55.28 | $55.11 | $55.16 | $55.16 | 1,101 |
| 2023-09-01 | $55.73 | $55.73 | $55.48 | $55.50 | $55.50 | 1,113 |
| 2023-08-31 | $55.09 | $55.13 | $54.68 | $54.82 | $54.82 | 1,091 |
| 2023-08-30 | $55.39 | $55.53 | $55.29 | $55.37 | $55.37 | 2,169 |
| 2023-08-29 | $55.24 | $55.58 | $55.24 | $55.58 | $55.58 | 1,268 |
| 2023-08-28 | $54.78 | $54.93 | $54.78 | $54.93 | $54.93 | 578 |
| 2023-08-25 | $54.13 | $54.34 | $54.13 | $54.34 | $54.34 | 2,887 |
| 2023-08-24 | $54.79 | $54.81 | $54.32 | $54.35 | $54.35 | 6,853 |
| 2023-08-23 | $54.45 | $54.82 | $54.45 | $54.65 | $54.65 | 786 |
| 2023-08-22 | $53.97 | $53.97 | $53.74 | $53.84 | $53.84 | 1,516 |
| 2023-08-21 | $53.90 | $53.90 | $53.61 | $53.90 | $53.90 | 1,617 |
| 2023-08-18 | $53.71 | $53.74 | $53.71 | $53.74 | $53.74 | 650 |
| 2023-08-17 | $54.35 | $54.46 | $54.13 | $54.15 | $54.15 | 2,348 |
| 2023-08-16 | $54.27 | $54.38 | $54.00 | $54.00 | $54.00 | 1,362 |
| 2023-08-15 | $54.52 | $54.68 | $54.42 | $54.47 | $54.47 | 2,583 |
| 2023-08-14 | $54.91 | $55.00 | $54.69 | $55.00 | $55.00 | 1,597 |
| 2023-08-11 | $55.42 | $55.42 | $55.34 | $55.34 | $55.34 | 826 |
| 2023-08-10 | $54.21 | $56.83 | $54.21 | $56.15 | $56.15 | 4,015 |
| 2023-08-09 | $56.34 | $56.34 | $56.08 | $56.11 | $56.11 | 3,454 |
| 2023-08-08 | $55.65 | $56.04 | $55.65 | $56.04 | $56.04 | 1,828 |
| 2023-08-07 | $56.60 | $56.70 | $56.56 | $56.70 | $56.70 | 2,186 |
| 2023-08-04 | $56.69 | $56.99 | $56.68 | $56.68 | $56.68 | 1,210 |
| 2023-08-03 | $56.62 | $56.81 | $56.53 | $56.81 | $56.81 | 1,046 |
| 2023-08-02 | $56.85 | $56.85 | $56.52 | $56.60 | $56.60 | 1,436 |
| 2023-08-01 | $57.89 | $58.05 | $57.89 | $57.91 | $57.91 | 1,521 |
| 2023-07-31 | $58.51 | $58.64 | $58.51 | $58.64 | $58.64 | 762 |
| 2023-07-28 | $58.37 | $58.58 | $58.37 | $58.50 | $58.50 | 1,493 |
| 2023-07-27 | $57.64 | $57.65 | $57.14 | $57.14 | $57.14 | 3,851 |
| 2023-07-26 | $57.61 | $57.90 | $57.54 | $57.90 | $57.90 | 5,340 |
| 2023-07-25 | $57.76 | $57.83 | $57.61 | $57.61 | $57.61 | 1,345 |
| 2023-07-24 | $57.02 | $57.19 | $57.02 | $57.11 | $57.11 | 2,008 |
| 2023-07-21 | $56.42 | $56.42 | $56.29 | $56.37 | $56.37 | 937 |
| 2023-07-20 | $56.32 | $56.47 | $56.31 | $56.47 | $56.47 | 1,245 |
| 2023-07-19 | $56.82 | $57.17 | $56.71 | $56.88 | $56.88 | 1,352 |
| 2023-07-18 | $56.71 | $57.01 | $56.71 | $56.95 | $56.95 | 759 |
| 2023-07-17 | $57.23 | $57.27 | $57.14 | $57.27 | $57.27 | 1,202 |
| 2023-07-14 | $57.37 | $57.37 | $57.20 | $57.20 | $57.20 | 2,482 |
| 2023-07-13 | $57.12 | $57.55 | $57.12 | $57.52 | $57.52 | 6,786 |
| 2023-07-12 | $56.75 | $56.93 | $56.75 | $56.89 | $56.89 | 1,798 |
| 2023-07-11 | $55.44 | $55.73 | $55.34 | $55.73 | $55.73 | 3,274 |
| 2023-07-10 | $54.69 | $56.54 | $54.69 | $55.28 | $55.28 | 196,418 |
| 2023-07-07 | $55.01 | $55.14 | $54.85 | $54.85 | $54.85 | 2,997 |
| 2023-07-06 | $54.57 | $54.57 | $54.19 | $54.25 | $54.25 | 2,515 |
| 2023-07-05 | $55.32 | $55.33 | $55.28 | $55.33 | $55.33 | 2,997 |
| 2023-07-03 | $55.83 | $55.99 | $55.66 | $55.66 | $55.66 | 792 |
| 2023-06-30 | $55.68 | $55.68 | $55.50 | $55.50 | $55.01 | 1,916 |
| 2023-06-29 | $55.05 | $55.05 | $54.99 | $55.03 | $54.54 | 1,243 |
| 2023-06-28 | $55.47 | $55.47 | $55.27 | $55.35 | $54.86 | 1,956 |
| 2023-06-27 | $55.59 | $55.76 | $55.59 | $55.70 | $55.21 | 2,890 |
| 2023-06-26 | $55.29 | $55.29 | $55.04 | $55.06 | $54.57 | 2,276 |
| 2023-06-23 | $54.89 | $54.92 | $54.89 | $54.92 | $54.92 | 1,985 |
| 2023-06-22 | $55.66 | $55.73 | $55.58 | $55.69 | $55.69 | 2,174 |
| 2023-06-21 | $55.87 | $55.92 | $55.78 | $55.82 | $55.82 | 2,987 |
| 2023-06-20 | $56.09 | $56.22 | $55.99 | $56.07 | $56.07 | 1,109 |
| 2023-06-16 | $57.37 | $57.37 | $57.17 | $57.17 | $57.17 | 1,949 |
| 2023-06-15 | $57.07 | $57.31 | $57.05 | $57.31 | $57.31 | 1,458 |
| 2023-06-14 | $56.51 | $56.82 | $56.51 | $56.82 | $56.82 | 2,003 |
| 2023-06-13 | $56.52 | $56.52 | $56.40 | $56.45 | $56.45 | 1,781 |
| 2023-06-12 | $55.83 | $55.95 | $55.77 | $55.95 | $55.95 | 1,474 |
| 2023-06-09 | $55.78 | $56.01 | $55.78 | $55.83 | $55.83 | 1,836 |
| 2023-06-08 | $55.45 | $55.66 | $55.45 | $55.62 | $55.62 | 1,977 |
| 2023-06-07 | $55.49 | $55.55 | $55.17 | $55.19 | $55.19 | 1,327 |
| 2023-06-06 | $55.04 | $55.51 | $55.04 | $55.46 | $55.46 | 2,113 |
| 2023-06-05 | $54.89 | $55.03 | $54.89 | $54.99 | $54.99 | 4,558 |
| 2023-06-02 | $55.09 | $55.22 | $55.06 | $55.10 | $55.10 | 2,460 |
| 2023-06-01 | $53.99 | $54.18 | $53.99 | $54.18 | $54.18 | 4,183 |
| 2023-05-31 | $53.06 | $53.38 | $53.03 | $53.38 | $53.38 | 1,817 |
| 2023-05-30 | $54.19 | $54.19 | $53.73 | $53.80 | $53.80 | 2,258 |
| 2023-05-26 | $54.26 | $54.39 | $54.26 | $54.39 | $54.39 | 3,522 |
| 2023-05-25 | $53.64 | $53.64 | $53.35 | $53.45 | $53.45 | 3,542 |
| 2023-05-24 | $53.64 | $53.81 | $53.40 | $53.51 | $53.51 | 27,366 |
| 2023-05-23 | $54.20 | $54.40 | $53.97 | $53.97 | $53.97 | 1,975 |
| 2023-05-22 | $54.85 | $54.94 | $54.80 | $54.80 | $54.80 | 5,713 |
| 2023-05-19 | $54.35 | $54.46 | $54.35 | $54.37 | $54.37 | 1,459 |
| 2023-05-18 | $54.10 | $54.32 | $54.10 | $54.32 | $54.32 | 1,702 |
| 2023-05-17 | $54.15 | $54.56 | $54.15 | $54.54 | $54.54 | 2,123 |
| 2023-05-16 | $54.45 | $54.45 | $54.27 | $54.27 | $54.27 | 44,320 |
| 2023-05-15 | $54.63 | $54.85 | $54.34 | $54.81 | $54.81 | 3,320 |
| 2023-05-12 | $54.22 | $54.22 | $53.69 | $53.82 | $53.82 | 1,331 |
| 2023-05-11 | $54.15 | $54.46 | $54.15 | $54.38 | $54.38 | 1,840 |
| 2023-05-10 | $54.53 | $54.63 | $54.37 | $54.63 | $54.63 | 2,568 |
| 2023-05-09 | $54.62 | $54.65 | $54.60 | $54.64 | $54.64 | 1,399 |
| 2023-05-08 | $55.04 | $55.04 | $54.88 | $54.95 | $54.95 | 1,769 |
| 2023-05-05 | $54.82 | $54.91 | $54.75 | $54.91 | $54.91 | 4,566 |
| 2023-05-04 | $54.29 | $54.38 | $54.28 | $54.28 | $54.28 | 1,899 |
| 2023-05-03 | $53.59 | $54.13 | $53.59 | $53.78 | $53.78 | 2,370 |
| 2023-05-02 | $53.74 | $53.91 | $53.74 | $53.87 | $53.87 | 1,321 |
| 2023-05-01 | $54.58 | $54.59 | $54.39 | $54.39 | $54.39 | 706 |
| 2023-04-28 | $54.38 | $54.60 | $54.38 | $54.54 | $54.54 | 3,044 |
| 2023-04-27 | $54.23 | $54.33 | $54.16 | $54.33 | $54.33 | 1,493 |
| 2023-04-26 | $53.65 | $53.77 | $53.61 | $53.61 | $53.61 | 2,211 |
| 2023-04-25 | $53.30 | $53.36 | $53.25 | $53.25 | $53.25 | 1,017 |
| 2023-04-24 | $54.36 | $54.36 | $52.37 | $54.22 | $54.22 | 861 |
| 2023-04-21 | $54.28 | $54.36 | $54.28 | $54.36 | $54.36 | 986 |
| 2023-04-20 | $55.02 | $55.02 | $54.76 | $54.80 | $54.80 | 2,040 |
| 2023-04-19 | $54.85 | $54.90 | $54.84 | $54.84 | $54.84 | 1,119 |
| 2023-04-18 | $55.51 | $55.51 | $55.29 | $55.39 | $55.39 | 5,835 |
| 2023-04-17 | $55.35 | $55.45 | $55.32 | $55.45 | $55.45 | 1,528 |
| 2023-04-14 | $55.19 | $55.23 | $55.18 | $55.18 | $55.18 | 1,202 |
| 2023-04-13 | $55.42 | $55.63 | $55.41 | $55.56 | $55.56 | 6,889 |
| 2023-04-12 | $55.28 | $55.28 | $54.76 | $54.76 | $54.76 | 2,949 |
| 2023-04-11 | $55.64 | $55.64 | $55.13 | $55.16 | $55.16 | 11,330 |
| 2023-04-10 | $54.80 | $55.00 | $54.69 | $54.99 | $54.99 | 246,961 |
| 2023-04-06 | $54.42 | $54.90 | $54.42 | $54.81 | $54.81 | 2,441 |
| 2023-04-05 | $54.52 | $54.65 | $54.52 | $54.63 | $54.63 | 1,426 |
| 2023-04-04 | $54.95 | $55.04 | $54.90 | $55.03 | $55.03 | 6,628 |
| 2023-04-03 | $54.81 | $55.07 | $54.81 | $55.07 | $55.07 | 1,686 |
| 2023-03-31 | $55.40 | $55.40 | $55.09 | $55.26 | $54.98 | 792 |
| 2023-03-30 | $55.38 | $55.38 | $55.14 | $55.26 | $54.98 | 3,226 |
| 2023-03-29 | $54.67 | $54.83 | $54.67 | $54.74 | $54.46 | 1,013 |
| 2023-03-28 | $54.54 | $54.56 | $54.41 | $54.56 | $54.28 | 1,226 |
| 2023-03-27 | $53.62 | $53.82 | $53.62 | $53.82 | $53.54 | 1,765 |
| 2023-03-24 | $53.97 | $54.15 | $53.97 | $54.11 | $53.83 | 1,046 |
| 2023-03-23 | $54.78 | $54.88 | $54.31 | $54.31 | $54.03 | 4,191 |
| 2023-03-22 | $53.82 | $53.82 | $53.57 | $53.57 | $53.29 | 2,701 |
| 2023-03-21 | $53.38 | $53.38 | $53.02 | $53.33 | $53.06 | 1,180 |
| 2023-03-20 | $52.93 | $52.98 | $52.87 | $52.88 | $52.61 | 1,340 |
| 2023-03-17 | $52.68 | $52.76 | $52.66 | $52.75 | $52.75 | 1,095 |
| 2023-03-16 | $52.08 | $53.01 | $52.08 | $53.01 | $53.01 | 2,939 |
| 2023-03-15 | $52.11 | $52.11 | $51.70 | $52.08 | $52.08 | 7,595 |
| 2023-03-14 | $52.96 | $53.24 | $52.95 | $53.13 | $53.13 | 3,019 |
| 2023-03-13 | $52.82 | $53.30 | $52.82 | $53.09 | $53.09 | 5,361 |
| 2023-03-10 | $53.06 | $53.25 | $52.93 | $52.93 | $52.93 | 3,926 |
| 2023-03-09 | $53.89 | $53.89 | $53.19 | $53.19 | $53.19 | 5,905 |
| 2023-03-08 | $54.47 | $54.47 | $54.22 | $54.46 | $54.46 | 4,575 |
| 2023-03-07 | $54.96 | $54.96 | $54.30 | $54.30 | $54.30 | 3,105 |
| 2023-03-06 | $55.36 | $55.36 | $55.09 | $55.09 | $55.09 | 2,175 |
| 2023-03-03 | $54.74 | $55.22 | $54.74 | $55.20 | $55.20 | 8,396 |
| 2023-03-02 | $54.51 | $54.69 | $54.51 | $54.69 | $54.69 | 4,040 |
| 2023-03-01 | $54.78 | $54.78 | $54.40 | $54.52 | $54.52 | 8,076 |
| 2023-02-28 | $53.46 | $53.64 | $53.43 | $53.43 | $53.43 | 2,608 |
| 2023-02-27 | $53.70 | $53.81 | $53.70 | $53.72 | $53.72 | 3,475 |
| 2023-02-24 | $53.36 | $53.39 | $53.17 | $53.39 | $53.39 | 2,102 |
| 2023-02-23 | $55.13 | $55.13 | $54.31 | $54.70 | $54.70 | 14,527 |
| 2023-02-22 | $54.56 | $54.62 | $54.29 | $54.40 | $54.40 | 13,548 |
| 2023-02-21 | $55.37 | $55.37 | $54.68 | $54.70 | $54.70 | 8,998 |
| 2023-02-17 | $55.68 | $55.68 | $55.27 | $55.46 | $55.46 | 7,209 |
| 2023-02-16 | $56.00 | $56.17 | $55.93 | $55.93 | $55.93 | 4,106 |
| 2023-02-15 | $55.64 | $55.88 | $55.64 | $55.88 | $55.88 | 3,477 |
| 2023-02-14 | $56.34 | $56.40 | $56.34 | $56.40 | $56.40 | 394 |
| 2023-02-13 | $56.50 | $56.54 | $56.50 | $56.50 | $56.50 | 2,737 |
| 2023-02-10 | $56.09 | $56.09 | $55.98 | $56.05 | $56.05 | 7,386 |
| 2023-02-09 | $57.01 | $57.01 | $56.46 | $56.50 | $56.50 | 5,410 |
| 2023-02-08 | $56.23 | $56.29 | $56.23 | $56.29 | $56.29 | 1,090 |
| 2023-02-07 | $56.17 | $56.39 | $56.08 | $56.39 | $56.39 | 4,407 |
| 2023-02-06 | $56.01 | $56.13 | $55.90 | $56.08 | $56.08 | 3,362 |
| 2023-02-03 | $56.98 | $56.98 | $56.90 | $56.90 | $56.90 | 7,295 |
| 2023-02-02 | $57.92 | $57.94 | $57.84 | $57.84 | $57.84 | 8,998 |
| 2023-02-01 | $57.90 | $58.46 | $57.52 | $58.19 | $58.19 | 993,155 |
| 2023-01-31 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 89 |
| 2023-01-30 | $57.92 | $57.92 | $57.73 | $57.73 | $57.73 | 799 |
| 2023-01-27 | $58.88 | $58.88 | $58.60 | $58.78 | $58.78 | 1,310 |
| 2023-01-26 | $59.14 | $59.14 | $59.14 | $59.14 | $59.14 | 15 |
| 2023-01-25 | $58.55 | $58.64 | $58.55 | $58.59 | $58.59 | 402 |
| 2023-01-24 | $58.57 | $58.57 | $58.57 | $58.57 | $58.57 | 101 |
| 2023-01-23 | $58.74 | $58.77 | $58.51 | $58.51 | $58.51 | 1,500 |
| 2023-01-20 | $57.91 | $58.10 | $57.89 | $58.10 | $58.10 | 791 |
| 2023-01-19 | $57.30 | $57.30 | $57.30 | $57.30 | $57.30 | 3,218 |
| 2023-01-18 | $57.75 | $57.75 | $56.81 | $56.81 | $56.81 | 663 |
| 2023-01-17 | $57.30 | $57.30 | $57.25 | $57.25 | $57.25 | 556 |
| 2023-01-13 | $57.48 | $57.53 | $57.48 | $57.53 | $57.53 | 1,280 |
| 2023-01-12 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 108 |
| 2023-01-11 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 82 |
| 2023-01-10 | $56.46 | $56.58 | $56.36 | $56.58 | $56.58 | 79,042 |
| 2023-01-09 | $56.79 | $56.79 | $56.43 | $56.43 | $56.43 | 891 |
| 2023-01-06 | $55.82 | $56.04 | $55.77 | $55.98 | $55.98 | 8,186 |
| 2023-01-05 | $54.98 | $54.98 | $54.94 | $54.94 | $54.94 | 499 |
| 2023-01-04 | $54.99 | $55.16 | $54.99 | $55.16 | $55.16 | 414 |
| 2023-01-03 | $53.81 | $53.81 | $53.58 | $53.63 | $53.63 | 494 |
| 2022-12-30 | $53.68 | $53.68 | $53.13 | $53.28 | $53.28 | 5,281 |
| 2022-12-29 | $53.88 | $53.94 | $53.82 | $53.90 | $53.90 | 1,448 |
| 2022-12-28 | $53.31 | $53.31 | $53.09 | $53.09 | $53.09 | 1,598 |
| 2022-12-27 | $54.05 | $54.05 | $53.67 | $53.97 | $53.85 | 1,232 |
| 2022-12-23 | $53.16 | $53.16 | $53.16 | $53.16 | $53.04 | 164 |
| 2022-12-22 | $53.28 | $53.29 | $52.80 | $53.21 | $53.09 | 18,258 |
| 2022-12-21 | $53.39 | $53.65 | $53.39 | $53.65 | $53.53 | 528 |
| 2022-12-20 | $53.31 | $53.31 | $53.29 | $53.29 | $53.17 | 534 |
| 2022-12-19 | $53.36 | $53.36 | $53.25 | $53.29 | $53.17 | 3,613 |
| 2022-12-16 | $53.23 | $53.37 | $53.20 | $53.20 | $53.09 | 2,199 |
| 2022-12-15 | $53.05 | $53.05 | $53.05 | $53.05 | $52.94 | 187 |
| 2022-12-14 | $54.43 | $54.43 | $54.33 | $54.33 | $54.21 | 238 |
| 2022-12-13 | $54.75 | $54.75 | $54.26 | $54.31 | $54.19 | 2,689 |
| 2022-12-12 | $53.88 | $53.88 | $53.88 | $53.88 | $53.75 | 294 |
| 2022-12-09 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 112 |
| 2022-12-08 | $54.41 | $54.41 | $54.41 | $54.41 | $54.41 | 243 |
| 2022-12-07 | $53.86 | $53.86 | $53.86 | $53.86 | $53.86 | 76 |
| 2022-12-06 | $54.29 | $54.29 | $54.03 | $54.15 | $54.15 | 1,020 |
| 2022-12-05 | $54.80 | $54.80 | $54.23 | $54.23 | $54.23 | 1,034 |
| 2022-12-02 | $54.82 | $54.89 | $54.82 | $54.89 | $54.89 | 1,318 |
| 2022-12-01 | $54.69 | $54.69 | $54.56 | $54.65 | $54.65 | 2,517 |
| 2022-11-30 | $54.37 | $54.98 | $54.37 | $54.98 | $54.98 | 1,667 |
| 2022-11-29 | $53.19 | $53.23 | $53.19 | $53.23 | $53.23 | 779 |
| 2022-11-28 | $51.75 | $56.59 | $51.75 | $52.09 | $52.09 | 34,274 |
| 2022-11-25 | $52.42 | $52.42 | $52.29 | $52.29 | $52.29 | 569 |
| 2022-11-23 | $52.24 | $52.49 | $52.24 | $52.49 | $52.49 | 692 |
| 2022-11-22 | $51.92 | $52.03 | $51.92 | $52.03 | $52.03 | 2,523 |
| 2022-11-21 | $51.92 | $51.92 | $51.79 | $51.91 | $51.91 | 21,477 |
| 2022-11-18 | $52.58 | $52.58 | $52.55 | $52.55 | $52.55 | 1,234 |
| 2022-11-17 | $52.65 | $52.93 | $52.65 | $52.93 | $52.93 | 376 |
| 2022-11-16 | $53.25 | $53.25 | $52.76 | $52.76 | $52.76 | 9,133 |
| 2022-11-15 | $54.13 | $54.13 | $53.64 | $53.64 | $53.64 | 2,807 |
| 2022-11-14 | $52.64 | $52.64 | $52.51 | $52.51 | $52.51 | 840 |
| 2022-11-11 | $52.84 | $52.84 | $52.84 | $52.84 | $52.84 | 78 |
| 2022-11-10 | $51.22 | $51.51 | $51.03 | $51.51 | $51.51 | 12,731 |
| 2022-11-09 | $49.79 | $49.79 | $49.68 | $49.68 | $49.68 | 1,567 |
| 2022-11-08 | $50.55 | $50.63 | $50.55 | $50.63 | $50.63 | 215 |
| 2022-11-07 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 371 |
| 2022-11-04 | $50.23 | $50.23 | $50.23 | $50.23 | $50.23 | 245 |
| 2022-11-03 | $47.67 | $48.25 | $47.67 | $48.20 | $48.20 | 878 |
| 2022-11-02 | $48.78 | $48.78 | $47.94 | $47.94 | $47.94 | 4,663 |
| 2022-11-01 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 328 |
| 2022-10-31 | $47.45 | $47.54 | $47.45 | $47.54 | $47.54 | 1,095 |
| 2022-10-28 | $47.66 | $47.66 | $47.66 | $47.66 | $47.66 | 45 |
| 2022-10-27 | $48.00 | $48.07 | $47.94 | $47.94 | $47.94 | 309 |
| 2022-10-26 | $48.52 | $48.52 | $48.34 | $48.34 | $48.34 | 721 |
| 2022-10-25 | $47.59 | $47.59 | $47.59 | $47.59 | $47.59 | 145 |
| 2022-10-24 | $47.07 | $47.25 | $47.07 | $47.19 | $47.19 | 2,893 |
| 2022-10-21 | $48.98 | $49.03 | $48.94 | $49.03 | $49.03 | 580 |
| 2022-10-20 | $48.58 | $48.62 | $48.30 | $48.39 | $48.39 | 2,277 |
| 2022-10-19 | $48.25 | $48.25 | $47.94 | $47.95 | $47.95 | 957 |
| 2022-10-18 | $48.67 | $48.82 | $48.67 | $48.82 | $48.82 | 1,428 |
| 2022-10-17 | $48.96 | $48.96 | $48.84 | $48.84 | $48.84 | 310 |
| 2022-10-14 | $48.19 | $48.20 | $47.62 | $47.62 | $47.62 | 5,568 |
| 2022-10-13 | $48.33 | $48.70 | $48.33 | $48.48 | $48.48 | 2,146 |
| 2022-10-12 | $48.43 | $48.43 | $48.19 | $48.24 | $48.24 | 1,366 |
| 2022-10-11 | $48.45 | $48.53 | $48.26 | $48.26 | $48.26 | 1,615 |
| 2022-10-10 | $49.20 | $49.20 | $48.91 | $49.05 | $49.05 | 2,961 |
| 2022-10-07 | $49.78 | $49.78 | $49.63 | $49.64 | $49.64 | 806 |
| 2022-10-06 | $50.76 | $50.76 | $50.75 | $50.75 | $50.75 | 598 |
| 2022-10-05 | $51.21 | $51.21 | $51.04 | $51.04 | $51.04 | 934 |
| 2022-10-04 | $50.98 | $50.98 | $50.98 | $50.98 | $50.98 | 6 |
| 2022-10-03 | $49.03 | $49.43 | $49.03 | $49.43 | $49.43 | 2,152 |
| 2022-09-30 | $49.69 | $49.69 | $49.24 | $49.24 | $49.24 | 233 |
| 2022-09-29 | $49.30 | $49.46 | $49.15 | $49.46 | $49.46 | 2,393 |
| 2022-09-28 | $49.84 | $50.59 | $49.84 | $50.59 | $50.59 | 879 |
| 2022-09-27 | $50.25 | $50.35 | $50.08 | $50.08 | $50.08 | 1,006 |
| 2022-09-26 | $50.14 | $50.29 | $50.14 | $50.29 | $50.29 | 459 |
| 2022-09-23 | $50.72 | $50.80 | $50.72 | $50.80 | $50.80 | 747 |
| 2022-09-22 | $52.03 | $52.04 | $51.95 | $52.04 | $52.04 | 2,063 |
| 2022-09-21 | $52.61 | $52.80 | $52.31 | $52.31 | $52.31 | 1,054 |
| 2022-09-20 | $52.99 | $53.16 | $52.98 | $53.16 | $53.16 | 1,620 |
| 2022-09-19 | $53.08 | $53.50 | $53.08 | $53.50 | $53.50 | 2,355 |
| 2022-09-16 | $53.21 | $53.21 | $53.21 | $53.21 | $53.21 | 988 |
| 2022-09-15 | $53.79 | $54.01 | $53.69 | $53.71 | $53.71 | 15,106 |
| 2022-09-14 | $54.25 | $54.25 | $53.96 | $54.24 | $54.24 | 1,088 |
| 2022-09-13 | $54.42 | $54.42 | $53.94 | $53.96 | $53.96 | 814 |
| 2022-09-12 | $55.52 | $55.58 | $55.52 | $55.52 | $55.52 | 406 |
| 2022-09-09 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 2 |
| 2022-09-08 | $53.78 | $53.98 | $53.57 | $53.95 | $53.95 | 3,037 |
| 2022-09-07 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 16 |
| 2022-09-06 | $54.00 | $54.00 | $53.71 | $53.78 | $53.78 | 9,735 |
| 2022-09-02 | $54.68 | $55.02 | $54.26 | $54.31 | $54.31 | 5,637 |
| 2022-09-01 | $54.44 | $54.85 | $54.44 | $54.85 | $54.85 | 183 |
| 2022-08-31 | $55.70 | $55.72 | $55.36 | $55.36 | $55.36 | 8,715 |
| 2022-08-30 | $54.96 | $55.12 | $54.95 | $55.07 | $55.07 | 4,164 |
| 2022-08-29 | $55.78 | $55.78 | $55.69 | $55.69 | $55.69 | 532 |
| 2022-08-26 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 44 |
| 2022-08-25 | $56.43 | $56.78 | $56.43 | $56.78 | $56.78 | 666 |
| 2022-08-24 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 204 |
| 2022-08-23 | $55.23 | $55.59 | $55.23 | $55.59 | $55.59 | 1,184 |
| 2022-08-22 | $55.23 | $55.32 | $55.23 | $55.32 | $55.32 | 407 |
| 2022-08-19 | $55.76 | $55.76 | $55.76 | $55.76 | $55.76 | 341 |
| 2022-08-18 | $56.58 | $56.58 | $56.36 | $56.39 | $56.39 | 5,501 |
| 2022-08-17 | $56.73 | $56.88 | $56.71 | $56.87 | $56.87 | 895 |
| 2022-08-16 | $57.09 | $57.10 | $57.09 | $57.10 | $57.10 | 740 |
| 2022-08-15 | $56.91 | $57.10 | $56.84 | $57.06 | $57.06 | 4,269 |
| 2022-08-12 | $57.31 | $57.31 | $57.31 | $57.31 | $57.31 | 739 |
| 2022-08-11 | $57.53 | $57.53 | $56.73 | $56.73 | $56.73 | 1,557 |
| 2022-08-10 | $56.26 | $56.51 | $56.26 | $56.51 | $56.51 | 15,927 |
| 2022-08-09 | $56.00 | $56.00 | $55.74 | $55.80 | $55.80 | 23,301 |
| 2022-08-08 | $56.22 | $56.22 | $55.99 | $55.99 | $55.99 | 1,852 |
| 2022-08-05 | $55.77 | $55.90 | $55.77 | $55.83 | $55.83 | 1,725 |
| 2022-08-04 | $55.87 | $55.87 | $55.87 | $55.87 | $55.87 | 60 |
| 2022-08-03 | $55.03 | $55.40 | $55.03 | $55.40 | $55.40 | 487 |
| 2022-08-02 | $55.47 | $55.47 | $55.10 | $55.10 | $55.10 | 13,612 |
| 2022-08-01 | $55.60 | $55.60 | $55.37 | $55.37 | $55.37 | 2,644 |
| 2022-07-29 | $55.43 | $55.70 | $55.43 | $55.70 | $55.70 | 615 |
| 2022-07-28 | $56.06 | $56.07 | $56.06 | $56.07 | $56.07 | 2,205 |
| 2022-07-27 | $55.30 | $55.71 | $55.29 | $55.71 | $55.71 | 13,644 |
| 2022-07-26 | $55.41 | $55.41 | $54.80 | $54.94 | $54.94 | 11,269 |
| 2022-07-25 | $55.26 | $55.39 | $55.26 | $55.39 | $55.39 | 2,683 |
| 2022-07-22 | $55.52 | $55.52 | $55.15 | $55.15 | $55.15 | 2,225 |
| 2022-07-21 | $55.40 | $55.62 | $55.40 | $55.62 | $55.62 | 345 |
| 2022-07-20 | $54.91 | $55.10 | $54.91 | $54.96 | $54.96 | 8,077 |
| 2022-07-19 | $55.15 | $55.24 | $55.15 | $55.24 | $55.24 | 760 |
| 2022-07-18 | $54.38 | $54.38 | $54.38 | $54.38 | $54.38 | 194 |
| 2022-07-15 | $53.89 | $54.03 | $53.89 | $54.03 | $54.03 | 449 |
| 2022-07-14 | $53.63 | $53.63 | $53.63 | $53.63 | $53.63 | 1,828 |
| 2022-07-13 | $54.28 | $54.28 | $54.12 | $54.17 | $54.17 | 5,984 |
| 2022-07-12 | $54.50 | $54.54 | $54.23 | $54.31 | $54.31 | 1,084 |
| 2022-07-11 | $54.44 | $54.81 | $54.44 | $54.50 | $54.50 | 12,801 |
| 2022-07-08 | $56.38 | $56.44 | $56.11 | $56.11 | $56.11 | 1,848 |
| 2022-07-07 | $55.87 | $56.21 | $55.87 | $56.07 | $56.07 | 13,446 |
| 2022-07-06 | $54.89 | $55.06 | $54.66 | $54.90 | $54.90 | 3,702 |
| 2022-07-05 | $54.04 | $54.64 | $54.04 | $54.64 | $54.64 | 4,207 |
| 2022-07-01 | $55.50 | $55.75 | $55.50 | $55.75 | $55.75 | 838 |
| 2022-06-30 | $56.24 | $56.72 | $56.24 | $56.72 | $56.12 | 1,713 |
| 2022-06-29 | $57.10 | $57.18 | $56.85 | $56.96 | $56.35 | 4,882 |
| 2022-06-28 | $58.13 | $58.13 | $57.26 | $57.26 | $56.65 | 1,540 |
| 2022-06-27 | $57.77 | $57.82 | $57.53 | $57.57 | $56.96 | 8,757 |
| 2022-06-24 | $57.35 | $57.50 | $57.35 | $57.50 | $56.89 | 1,197 |
| 2022-06-23 | $56.18 | $56.30 | $56.18 | $56.30 | $55.70 | 917 |
| 2022-06-22 | $56.04 | $56.49 | $56.02 | $56.21 | $55.61 | 3,956 |
| 2022-06-21 | $57.14 | $57.28 | $57.13 | $57.13 | $56.53 | 7,712 |
| 2022-06-17 | $56.75 | $57.02 | $56.31 | $56.31 | $55.71 | 11,453 |
| 2022-06-16 | $56.00 | $56.08 | $55.79 | $56.08 | $55.49 | 3,131 |
| 2022-06-15 | $57.23 | $58.13 | $57.23 | $57.87 | $57.26 | 776 |
| 2022-06-14 | $57.15 | $57.15 | $57.07 | $57.07 | $56.46 | 290 |
| 2022-06-13 | $56.05 | $56.65 | $56.05 | $56.26 | $55.66 | 3,219 |
| 2022-06-10 | $58.41 | $58.55 | $58.36 | $58.36 | $57.74 | 719 |
| 2022-06-09 | $59.89 | $59.89 | $59.00 | $59.00 | $58.37 | 783 |
| 2022-06-08 | $60.26 | $60.51 | $60.16 | $60.40 | $59.75 | 36,526 |
| 2022-06-07 | $59.75 | $60.10 | $59.75 | $60.10 | $59.46 | 571 |
| 2022-06-06 | $60.08 | $60.17 | $59.85 | $59.85 | $59.21 | 1,620 |
| 2022-06-03 | $59.80 | $59.80 | $59.51 | $59.51 | $58.87 | 764 |
| 2022-06-02 | $59.82 | $60.53 | $59.82 | $60.53 | $59.88 | 1,002 |
| 2022-06-01 | $60.34 | $60.34 | $59.38 | $59.51 | $58.88 | 18,257 |
| 2022-05-31 | $60.00 | $60.00 | $60.00 | $60.00 | $59.36 | 3 |
| 2022-05-27 | $58.93 | $59.10 | $58.93 | $59.10 | $58.47 | 334 |
| 2022-05-26 | $57.32 | $58.46 | $57.32 | $58.36 | $57.74 | 1,927 |
| 2022-05-25 | $57.33 | $57.56 | $57.05 | $57.56 | $56.95 | 3,140 |
| 2022-05-24 | $57.05 | $57.24 | $57.05 | $57.19 | $56.58 | 819 |
| 2022-05-23 | $58.00 | $58.27 | $57.99 | $58.21 | $57.59 | 5,565 |
| 2022-05-20 | $57.96 | $57.96 | $57.15 | $57.78 | $57.17 | 1,030 |
| 2022-05-19 | $57.60 | $57.66 | $57.57 | $57.59 | $56.98 | 3,587 |
| 2022-05-18 | $57.93 | $57.93 | $56.74 | $56.74 | $56.14 | 15,736 |
| 2022-05-17 | $57.78 | $58.10 | $57.78 | $58.10 | $57.48 | 1,811 |
| 2022-05-16 | $56.60 | $56.89 | $56.60 | $56.68 | $56.08 | 3,620 |
| 2022-05-13 | $56.31 | $56.96 | $56.31 | $56.96 | $56.36 | 715 |
| 2022-05-12 | $55.87 | $55.87 | $55.01 | $55.47 | $54.88 | 2,735 |
| 2022-05-11 | $57.05 | $57.05 | $55.86 | $55.86 | $55.27 | 4,402 |
| 2022-05-10 | $56.74 | $56.74 | $55.94 | $56.21 | $55.61 | 6,349 |
| 2022-05-09 | $56.23 | $56.57 | $56.00 | $56.01 | $55.42 | 3,762 |
| 2022-05-06 | $57.59 | $57.99 | $57.50 | $57.61 | $56.99 | 11,654 |
| 2022-05-05 | $58.28 | $58.34 | $58.08 | $58.34 | $57.72 | 730 |
| 2022-05-04 | $59.49 | $60.61 | $59.49 | $60.61 | $59.97 | 403 |
| 2022-05-03 | $60.03 | $60.03 | $59.94 | $59.94 | $59.30 | 1,006 |
| 2022-05-02 | $59.12 | $59.50 | $59.12 | $59.50 | $58.87 | 505 |
| 2022-04-29 | $60.25 | $60.25 | $59.52 | $59.52 | $58.89 | 7,983 |
| 2022-04-28 | $59.24 | $59.24 | $59.24 | $59.24 | $58.61 | 135 |
| 2022-04-27 | $58.51 | $58.81 | $58.51 | $58.53 | $57.91 | 21,569 |
| 2022-04-26 | $58.79 | $58.79 | $57.84 | $57.84 | $57.22 | 1,603 |
| 2022-04-25 | $58.72 | $59.02 | $58.62 | $59.02 | $58.39 | 22,687 |
| 2022-04-22 | $59.55 | $59.60 | $59.39 | $59.39 | $58.76 | 1,191 |
| 2022-04-21 | $59.90 | $59.90 | $59.90 | $59.90 | $59.26 | 176 |
| 2022-04-20 | $61.04 | $61.04 | $60.92 | $60.92 | $60.27 | 2,595 |
| 2022-04-19 | $60.84 | $61.31 | $60.84 | $61.31 | $60.66 | 1,442 |
| 2022-04-18 | $61.41 | $61.60 | $61.41 | $61.53 | $60.88 | 910 |
| 2022-04-14 | $62.06 | $62.06 | $61.68 | $61.68 | $61.02 | 2,727 |
| 2022-04-13 | $62.68 | $62.68 | $62.44 | $62.59 | $61.92 | 4,960 |
| 2022-04-12 | $62.33 | $62.33 | $61.72 | $61.76 | $61.11 | 4,944 |
| 2022-04-11 | $62.25 | $62.25 | $61.92 | $61.92 | $61.26 | 2,257 |
| 2022-04-08 | $62.69 | $63.07 | $62.61 | $62.61 | $61.94 | 2,137 |
| 2022-04-07 | $62.64 | $62.86 | $62.41 | $62.69 | $62.02 | 25,030 |
| 2022-04-06 | $63.15 | $63.15 | $63.14 | $63.14 | $62.47 | 187 |
| 2022-04-05 | $64.57 | $64.57 | $63.77 | $63.77 | $63.09 | 1,031 |
| 2022-04-04 | $65.01 | $65.14 | $65.01 | $65.13 | $64.43 | 4,278 |
| 2022-04-01 | $64.10 | $64.10 | $63.86 | $63.86 | $63.18 | 299 |
| 2022-03-31 | $63.49 | $63.53 | $63.22 | $63.22 | $62.23 | 326 |
| 2022-03-30 | $64.48 | $64.59 | $64.09 | $64.09 | $63.09 | 1,090 |
| 2022-03-29 | $64.34 | $64.34 | $64.34 | $64.34 | $63.34 | 152 |
| 2022-03-28 | $62.98 | $63.30 | $62.75 | $63.30 | $62.31 | 2,315 |
| 2022-03-25 | $62.56 | $62.98 | $62.56 | $62.98 | $62.00 | 2,108 |
| 2022-03-24 | $63.39 | $63.51 | $63.38 | $63.51 | $62.52 | 1,864 |
| 2022-03-23 | $63.89 | $63.89 | $63.27 | $63.27 | $62.28 | 787 |
| 2022-03-22 | $63.68 | $63.93 | $63.67 | $63.67 | $62.68 | 12,889 |
| 2022-03-21 | $62.49 | $62.62 | $62.49 | $62.56 | $61.58 | 1,705 |
| 2022-03-18 | $63.81 | $63.81 | $63.81 | $63.81 | $62.82 | 219 |
| 2022-03-17 | $62.45 | $62.74 | $62.45 | $62.74 | $61.76 | 850 |
| 2022-03-16 | $61.02 | $63.15 | $60.87 | $63.15 | $62.16 | 3,857 |
| 2022-03-15 | $57.96 | $58.32 | $57.95 | $58.32 | $57.41 | 7,427 |
| 2022-03-14 | $59.36 | $59.36 | $58.30 | $58.30 | $57.39 | 6,543 |
| 2022-03-11 | $61.29 | $61.29 | $59.64 | $59.64 | $58.71 | 5,188 |
| 2022-03-10 | $61.00 | $61.04 | $60.93 | $61.04 | $60.09 | 1,951 |
| 2022-03-09 | $62.01 | $62.31 | $62.01 | $62.25 | $61.28 | 39,903 |
| 2022-03-08 | $60.50 | $60.68 | $60.50 | $60.66 | $59.71 | 4,417 |
| 2022-03-07 | $61.60 | $61.87 | $60.34 | $60.34 | $59.40 | 20,178 |
| 2022-03-04 | $62.46 | $62.52 | $62.38 | $62.52 | $61.55 | 8,179 |
| 2022-03-03 | $65.00 | $65.00 | $63.97 | $63.97 | $62.97 | 12,323 |
| 2022-03-02 | $64.34 | $65.20 | $63.91 | $64.88 | $63.87 | 8,876 |
| 2022-03-01 | $64.56 | $65.92 | $64.56 | $64.96 | $63.95 | 20,842 |
| 2022-02-28 | $65.15 | $65.81 | $65.15 | $65.81 | $64.78 | 16,326 |
| 2022-02-25 | $65.95 | $66.43 | $65.87 | $66.43 | $65.40 | 15,454 |
| 2022-02-24 | $65.20 | $65.20 | $65.20 | $65.20 | $64.18 | 272 |
| 2022-02-23 | $67.07 | $67.09 | $66.57 | $66.57 | $65.53 | 1,814 |
| 2022-02-22 | $67.63 | $67.63 | $67.19 | $67.35 | $66.30 | 1,153 |
| 2022-02-18 | $68.60 | $68.62 | $68.45 | $68.45 | $67.38 | 404 |
| 2022-02-17 | $69.74 | $69.74 | $69.08 | $69.08 | $68.01 | 1,822 |
| 2022-02-16 | $69.55 | $69.95 | $69.55 | $69.95 | $68.86 | 1,106 |
| 2022-02-15 | $69.43 | $69.43 | $69.43 | $69.43 | $68.34 | 33 |
| 2022-02-14 | $68.35 | $68.35 | $68.02 | $68.10 | $67.04 | 819 |
| 2022-02-11 | $68.56 | $68.56 | $68.56 | $68.56 | $67.49 | 46 |
| 2022-02-10 | $69.55 | $69.55 | $69.55 | $69.55 | $68.47 | 62 |
| 2022-02-09 | $69.86 | $69.95 | $69.86 | $69.95 | $68.86 | 668 |
| 2022-02-08 | $68.84 | $68.84 | $68.84 | $68.84 | $67.76 | 145 |
| 2022-02-07 | $68.19 | $68.19 | $68.17 | $68.17 | $67.11 | 343 |
| 2022-02-04 | $68.31 | $68.31 | $68.31 | $68.31 | $67.25 | 61 |
| 2022-02-03 | $68.26 | $68.26 | $68.06 | $68.06 | $66.99 | 791 |
| 2022-02-02 | $68.60 | $68.94 | $68.60 | $68.94 | $67.86 | 1,141 |
| 2022-02-01 | $68.91 | $69.03 | $68.73 | $69.03 | $67.96 | 789 |
| 2022-01-31 | $68.07 | $68.70 | $68.03 | $68.70 | $67.63 | 830 |
| 2022-01-28 | $66.25 | $66.50 | $65.89 | $66.50 | $65.46 | 19,574 |
| 2022-01-27 | $66.79 | $66.79 | $66.26 | $66.26 | $65.22 | 1,289 |
| 2022-01-26 | $68.16 | $68.16 | $66.86 | $66.92 | $65.88 | 76,259 |
| 2022-01-25 | $67.41 | $67.59 | $67.20 | $67.59 | $66.53 | 631 |
| 2022-01-24 | $66.65 | $67.51 | $66.65 | $67.51 | $66.45 | 2,728 |
| 2022-01-21 | $68.56 | $68.56 | $68.56 | $68.56 | $67.49 | 176 |
| 2022-01-20 | $69.44 | $69.44 | $69.44 | $69.44 | $68.36 | 15 |
| 2022-01-19 | $69.26 | $69.31 | $69.15 | $69.15 | $68.07 | 2,702 |
| 2022-01-18 | $69.02 | $69.02 | $68.79 | $68.79 | $67.72 | 237 |
| 2022-01-14 | $69.64 | $69.97 | $69.64 | $69.97 | $68.88 | 556 |
| 2022-01-13 | $70.59 | $70.59 | $69.99 | $69.99 | $68.89 | 1,754 |
| 2022-01-12 | $70.98 | $71.04 | $70.83 | $71.04 | $69.93 | 1,788 |
| 2022-01-11 | $69.06 | $69.95 | $69.06 | $69.95 | $68.86 | 420 |
| 2022-01-10 | $68.18 | $68.41 | $68.18 | $68.41 | $67.34 | 281 |
| 2022-01-07 | $68.31 | $68.38 | $68.22 | $68.38 | $67.32 | 2,294 |
| 2022-01-06 | $67.86 | $67.87 | $67.67 | $67.67 | $66.61 | 1,493 |
| 2022-01-05 | $68.40 | $68.40 | $67.43 | $67.43 | $66.38 | 4,334 |
| 2022-01-04 | $68.67 | $68.67 | $68.47 | $68.47 | $67.40 | 14,123 |
| 2022-01-03 | $68.53 | $68.76 | $68.53 | $68.66 | $67.58 | 5,893 |
| 2021-12-31 | $68.34 | $68.50 | $68.21 | $68.21 | $67.14 | 4,202 |
| 2021-12-30 | $68.76 | $68.76 | $68.55 | $68.55 | $67.48 | 610 |
| 2021-12-29 | $67.96 | $68.01 | $67.69 | $67.74 | $66.69 | 3,176 |
| 2021-12-28 | $68.51 | $68.51 | $68.35 | $68.35 | $67.01 | 541 |
| 2021-12-27 | $68.69 | $68.70 | $68.60 | $68.63 | $67.29 | 33,609 |
| 2021-12-23 | $68.13 | $68.58 | $68.13 | $68.47 | $67.14 | 23,107 |
| 2021-12-22 | $67.95 | $68.22 | $67.88 | $68.19 | $66.86 | 17,955 |
| 2021-12-21 | $67.06 | $67.70 | $67.06 | $67.65 | $66.33 | 16,806 |
| 2021-12-20 | $66.26 | $66.49 | $66.12 | $66.36 | $65.06 | 6,716 |
| 2021-12-17 | $67.51 | $67.51 | $67.46 | $67.46 | $66.14 | 1,053 |
| 2021-12-16 | $67.69 | $67.84 | $67.69 | $67.84 | $66.52 | 667 |
| 2021-12-15 | $67.40 | $67.73 | $66.99 | $67.73 | $66.41 | 2,155 |
| 2021-12-14 | $67.83 | $68.02 | $67.83 | $68.02 | $66.69 | 518 |
| 2021-12-13 | $68.03 | $68.03 | $68.03 | $68.03 | $66.70 | 253 |
| 2021-12-10 | $69.05 | $69.15 | $68.96 | $69.11 | $67.76 | 6,571 |
| 2021-12-09 | $69.84 | $69.84 | $69.12 | $69.12 | $67.77 | 5,119 |
| 2021-12-08 | $69.03 | $69.45 | $69.03 | $69.42 | $68.06 | 863 |
| 2021-12-07 | $68.87 | $69.10 | $68.87 | $69.08 | $67.73 | 833 |
| 2021-12-06 | $67.21 | $67.99 | $67.21 | $67.99 | $66.66 | 1,514 |
| 2021-12-03 | $68.24 | $68.24 | $67.40 | $67.49 | $66.17 | 984 |
| 2021-12-02 | $68.80 | $68.80 | $68.44 | $68.56 | $67.22 | 1,859 |
| 2021-12-01 | $67.62 | $67.62 | $67.62 | $67.62 | $66.30 | 62 |
| 2021-11-30 | $67.12 | $67.39 | $67.12 | $67.39 | $66.07 | 1,475 |
| 2021-11-29 | $67.64 | $67.64 | $67.64 | $67.64 | $66.31 | 105 |
| 2021-11-26 | $67.35 | $67.35 | $67.35 | $67.35 | $66.03 | 9 |
| 2021-11-24 | $69.65 | $69.65 | $69.62 | $69.62 | $68.27 | 174 |
| 2021-11-23 | $69.75 | $69.77 | $69.72 | $69.72 | $68.36 | 3,712 |
| 2021-11-22 | $69.74 | $69.74 | $69.74 | $69.74 | $68.38 | 3 |
| 2021-11-19 | $70.35 | $70.35 | $70.18 | $70.18 | $68.81 | 844 |
| 2021-11-18 | $70.27 | $70.27 | $70.27 | $70.27 | $68.90 | 2 |
| 2021-11-17 | $71.14 | $71.14 | $71.14 | $71.14 | $69.75 | 117 |
| 2021-11-16 | $71.52 | $71.52 | $71.52 | $71.52 | $70.12 | 89 |
| 2021-11-15 | $71.49 | $71.52 | $71.44 | $71.44 | $70.05 | 682 |
| 2021-11-12 | $71.40 | $71.61 | $71.40 | $71.61 | $70.21 | 300 |
| 2021-11-11 | $71.43 | $71.43 | $71.43 | $71.43 | $70.03 | 26 |
| 2021-11-10 | $70.76 | $70.76 | $70.25 | $70.25 | $68.88 | 2,515 |
| 2021-11-09 | $70.52 | $70.52 | $70.34 | $70.40 | $69.02 | 2,033 |
| 2021-11-08 | $70.56 | $70.76 | $70.56 | $70.76 | $69.38 | 210 |
| 2021-11-05 | $70.00 | $70.00 | $70.00 | $70.00 | $68.64 | 78 |
| 2021-11-04 | $70.14 | $70.14 | $70.14 | $70.14 | $68.77 | 64 |
| 2021-11-03 | $70.30 | $70.35 | $70.30 | $70.35 | $68.97 | 3,000 |
| 2021-11-02 | $70.11 | $70.11 | $69.98 | $69.98 | $68.62 | 132 |
| 2021-11-01 | $70.61 | $70.61 | $70.61 | $70.61 | $69.23 | 185 |
| 2021-10-29 | $70.03 | $70.03 | $69.85 | $69.91 | $68.54 | 909 |
| 2021-10-28 | $70.80 | $71.07 | $70.80 | $71.07 | $69.68 | 397 |
| 2021-10-27 | $71.13 | $71.13 | $70.96 | $70.96 | $69.58 | 32,345 |
| 2021-10-26 | $71.58 | $71.58 | $71.58 | $71.58 | $70.18 | 5 |
| 2021-10-25 | $71.81 | $71.94 | $71.81 | $71.94 | $70.54 | 200 |
| 2021-10-22 | $71.53 | $71.53 | $71.53 | $71.53 | $70.13 | 114 |
| 2021-10-21 | $71.62 | $71.62 | $71.62 | $71.62 | $70.22 | 20 |
| 2021-10-20 | $72.09 | $72.09 | $72.09 | $72.09 | $70.68 | 2 |
| 2021-10-19 | $72.10 | $72.10 | $72.10 | $72.10 | $70.69 | 72 |
| 2021-10-18 | $71.12 | $71.12 | $71.12 | $71.12 | $69.73 | 1 |
| 2021-10-15 | $71.31 | $71.31 | $71.31 | $71.31 | $69.92 | 19 |
| 2021-10-14 | $70.52 | $70.52 | $70.52 | $70.52 | $69.14 | 2 |
| 2021-10-13 | $70.26 | $70.26 | $70.26 | $70.26 | $68.88 | 16 |
| 2021-10-12 | $69.51 | $69.51 | $69.26 | $69.26 | $67.91 | 2,379 |
| 2021-10-11 | $69.64 | $69.64 | $69.64 | $69.64 | $68.28 | 77 |
| 2021-10-08 | $69.68 | $69.75 | $69.68 | $69.74 | $68.38 | 764 |
| 2021-10-07 | $69.08 | $69.56 | $69.08 | $69.56 | $68.20 | 6,130 |
| 2021-10-06 | $67.84 | $68.21 | $67.80 | $68.21 | $66.87 | 3,777 |
| 2021-10-05 | $68.62 | $68.62 | $68.62 | $68.62 | $67.28 | 107 |
| 2021-10-04 | $67.92 | $68.17 | $67.90 | $68.06 | $66.73 | 19,465 |
| 2021-10-01 | $69.51 | $69.88 | $68.75 | $69.16 | $67.81 | 54,960 |
| 2021-09-30 | $70.06 | $70.06 | $69.73 | $69.74 | $67.78 | 38,434 |
| 2021-09-29 | $69.49 | $69.50 | $69.28 | $69.28 | $67.33 | 503 |
| 2021-09-28 | $69.89 | $69.89 | $69.79 | $69.79 | $67.83 | 219 |
| 2021-09-27 | $70.79 | $70.79 | $70.79 | $70.79 | $68.79 | 13 |
| 2021-09-24 | $70.18 | $70.18 | $70.18 | $70.18 | $68.21 | 1,628 |
| 2021-09-23 | $70.55 | $70.95 | $70.55 | $70.88 | $68.89 | 1,628 |
| 2021-09-22 | $69.88 | $70.74 | $69.88 | $70.36 | $68.38 | 1,323 |
| 2021-09-21 | $69.57 | $69.57 | $69.53 | $69.53 | $67.57 | 362 |
| 2021-09-20 | $69.44 | $69.44 | $68.39 | $68.93 | $66.99 | 1,716 |
| 2021-09-17 | $70.99 | $70.99 | $70.97 | $70.97 | $68.98 | 158 |
| 2021-09-16 | $70.92 | $71.18 | $70.92 | $71.18 | $69.18 | 157 |
| 2021-09-15 | $71.95 | $71.95 | $71.95 | $71.95 | $69.93 | 1 |
| 2021-09-14 | $71.90 | $71.92 | $71.90 | $71.92 | $69.89 | 113 |
| 2021-09-13 | $72.62 | $72.62 | $72.62 | $72.62 | $70.58 | 23 |
| 2021-09-10 | $72.40 | $72.40 | $72.40 | $72.40 | $70.36 | 40 |
| 2021-09-09 | $72.41 | $72.41 | $72.41 | $72.41 | $70.37 | 40 |
| 2021-09-08 | $72.69 | $72.69 | $72.69 | $72.69 | $70.65 | 2 |
| 2021-09-07 | $73.72 | $73.72 | $73.70 | $73.72 | $71.65 | 658 |
| 2021-09-03 | $73.29 | $73.29 | $73.29 | $73.29 | $71.23 | 25 |
| 2021-09-02 | $72.81 | $72.81 | $72.81 | $72.81 | $70.77 | 25 |
| 2021-09-01 | $73.21 | $73.21 | $73.21 | $73.21 | $71.16 | 43 |
| 2021-08-31 | $72.41 | $72.41 | $72.41 | $72.41 | $70.37 | 1 |
| 2021-08-30 | $71.03 | $71.28 | $71.03 | $71.27 | $69.27 | 1,062 |
| 2021-08-27 | $71.15 | $71.15 | $71.15 | $71.15 | $69.15 | 66 |
| 2021-08-26 | $70.30 | $70.30 | $70.30 | $70.30 | $68.33 | 93 |
| 2021-08-25 | $71.06 | $71.06 | $71.06 | $71.06 | $69.06 | 1 |
| 2021-08-24 | $70.90 | $71.01 | $70.90 | $71.01 | $69.02 | 170 |
| 2021-08-23 | $69.36 | $69.36 | $69.36 | $69.36 | $67.41 | 71 |
| 2021-08-20 | $68.29 | $68.34 | $68.29 | $68.34 | $66.42 | 810 |
| 2021-08-19 | $68.17 | $68.32 | $68.16 | $68.32 | $66.40 | 7,307 |
| 2021-08-18 | $70.15 | $70.15 | $69.90 | $69.90 | $67.93 | 1,266 |
| 2021-08-17 | $69.76 | $69.76 | $69.76 | $69.76 | $67.79 | 82 |
| 2021-08-16 | $70.88 | $71.08 | $70.88 | $71.08 | $69.09 | 15,741 |
| 2021-08-13 | $71.58 | $71.72 | $71.58 | $71.72 | $69.70 | 621 |
| 2021-08-12 | $71.89 | $71.91 | $71.89 | $71.91 | $69.89 | 415 |
| 2021-08-11 | $72.40 | $72.60 | $72.40 | $72.60 | $70.56 | 584 |
| 2021-08-10 | $72.43 | $72.43 | $72.43 | $72.43 | $70.39 | 30 |
| 2021-08-09 | $72.29 | $72.29 | $72.29 | $72.29 | $70.26 | 8 |
| 2021-08-06 | $72.00 | $72.00 | $71.88 | $71.88 | $69.86 | 1,277 |
| 2021-08-05 | $72.74 | $72.74 | $72.53 | $72.53 | $70.49 | 214 |
| 2021-08-04 | $72.76 | $72.76 | $72.76 | $72.76 | $70.71 | 415 |
| 2021-08-03 | $72.23 | $72.23 | $72.23 | $72.23 | $70.20 | 130 |
| 2021-08-02 | $71.98 | $71.98 | $71.98 | $71.98 | $69.96 | 79 |
| 2021-07-30 | $71.44 | $71.44 | $71.44 | $71.44 | $69.43 | 187 |
| 2021-07-29 | $72.29 | $72.29 | $72.29 | $72.29 | $70.26 | 343 |
| 2021-07-28 | $71.29 | $71.92 | $71.29 | $71.92 | $69.89 | 1,127 |
| 2021-07-27 | $69.63 | $69.95 | $69.45 | $69.95 | $67.98 | 2,209 |
| 2021-07-26 | $71.34 | $71.34 | $71.34 | $71.34 | $69.34 | 7 |
| 2021-07-23 | $72.91 | $73.04 | $72.91 | $73.04 | $70.98 | 126 |
| 2021-07-22 | $74.03 | $74.10 | $74.03 | $74.10 | $72.02 | 483 |
| 2021-07-21 | $73.78 | $73.78 | $73.78 | $73.78 | $71.70 | 52 |
| 2021-07-20 | $73.46 | $73.46 | $73.46 | $73.46 | $71.39 | 862 |
| 2021-07-19 | $73.16 | $73.16 | $72.91 | $72.99 | $70.94 | 2,964 |
| 2021-07-16 | $74.68 | $74.69 | $74.39 | $74.39 | $72.30 | 6,218 |
| 2021-07-15 | $75.19 | $75.19 | $75.05 | $75.11 | $73.00 | 577 |
| 2021-07-14 | $74.95 | $74.95 | $74.83 | $74.83 | $72.73 | 9,971 |
| 2021-07-13 | $74.47 | $74.47 | $74.47 | $74.47 | $72.38 | 22 |
| 2021-07-12 | $73.89 | $74.32 | $73.89 | $74.30 | $72.21 | 1,336 |
| 2021-07-09 | $75.41 | $75.60 | $74.23 | $74.23 | $72.14 | 675 |
| 2021-07-08 | $73.16 | $73.30 | $72.98 | $72.98 | $70.93 | 3,209 |
| 2021-07-07 | $74.59 | $74.59 | $74.59 | $74.59 | $72.49 | 35 |
| 2021-07-06 | $74.73 | $74.73 | $74.73 | $74.73 | $72.63 | 142 |
| 2021-07-02 | $75.99 | $75.99 | $75.99 | $75.99 | $73.85 | 14 |
| 2021-07-01 | $76.00 | $76.17 | $76.00 | $76.17 | $74.02 | 2,598 |
| 2021-06-30 | $77.04 | $77.04 | $77.04 | $77.04 | $74.44 | 311 |
| 2021-06-29 | $77.16 | $77.45 | $77.16 | $77.45 | $74.84 | 212 |
| 2021-06-28 | $77.47 | $77.54 | $77.38 | $77.54 | $74.93 | 5,816 |
| 2021-06-25 | $77.79 | $77.79 | $77.43 | $77.52 | $74.91 | 635 |
| 2021-06-24 | $76.86 | $76.93 | $76.78 | $76.93 | $74.33 | 2,609 |
| 2021-06-23 | $76.31 | $76.31 | $76.12 | $76.12 | $73.55 | 516 |
| 2021-06-22 | $75.65 | $75.65 | $75.65 | $75.65 | $73.10 | 698 |
| 2021-06-21 | $75.97 | $75.97 | $75.97 | $75.97 | $73.41 | 251 |
| 2021-06-18 | $75.72 | $75.72 | $75.62 | $75.62 | $73.07 | 579 |
| 2021-06-17 | $76.26 | $76.26 | $76.26 | $76.26 | $73.69 | 47 |
| 2021-06-16 | $76.77 | $76.77 | $75.98 | $75.98 | $73.42 | 1,006 |
| 2021-06-15 | $77.01 | $77.02 | $76.79 | $76.81 | $74.21 | 2,389 |
| 2021-06-14 | $77.10 | $77.29 | $77.10 | $77.29 | $74.68 | 179 |
| 2021-06-11 | $77.54 | $77.54 | $76.95 | $77.17 | $74.57 | 4,645 |
| 2021-06-10 | $77.40 | $77.40 | $77.40 | $77.40 | $74.78 | 11 |
| 2021-06-09 | $76.82 | $76.82 | $76.82 | $76.82 | $74.23 | 191 |
| 2021-06-08 | $77.00 | $77.07 | $77.00 | $77.07 | $74.46 | 116 |
| 2021-06-07 | $77.24 | $77.54 | $77.24 | $77.45 | $74.83 | 712 |
| 2021-06-04 | $78.27 | $78.27 | $77.95 | $77.95 | $75.32 | 100 |
| 2021-06-03 | $77.20 | $77.20 | $77.13 | $77.13 | $74.53 | 324 |
| 2021-06-02 | $78.06 | $78.06 | $78.06 | $78.06 | $75.42 | 1 |
| 2021-06-01 | $78.07 | $78.26 | $77.86 | $78.09 | $75.45 | 8,569 |
| 2021-05-28 | $76.46 | $76.46 | $76.46 | $76.46 | $73.88 | 1,393 |
| 2021-05-27 | $75.71 | $75.96 | $75.71 | $75.96 | $73.40 | 1,393 |
| 2021-05-26 | $75.96 | $75.96 | $75.96 | $75.96 | $73.39 | 919 |
| 2021-05-25 | $75.57 | $75.57 | $75.47 | $75.47 | $72.93 | 919 |
| 2021-05-24 | $74.68 | $74.68 | $74.68 | $74.68 | $72.16 | 1 |
| 2021-05-21 | $74.05 | $74.05 | $74.05 | $74.05 | $71.55 | 13 |
| 2021-05-20 | $74.90 | $74.94 | $74.88 | $74.94 | $72.41 | 750 |
| 2021-05-19 | $74.43 | $74.43 | $74.43 | $74.43 | $71.92 | 3 |
| 2021-05-18 | $74.74 | $74.74 | $74.74 | $74.74 | $72.22 | 20 |
| 2021-05-17 | $73.79 | $73.79 | $73.79 | $73.79 | $71.30 | 20 |
| 2021-05-14 | $73.85 | $73.85 | $73.85 | $73.85 | $71.36 | 8 |
| 2021-05-13 | $72.48 | $72.48 | $72.48 | $72.48 | $70.04 | 5 |
| 2021-05-12 | $72.85 | $72.85 | $72.65 | $72.65 | $70.20 | 400 |
| 2021-05-11 | $73.92 | $74.63 | $73.88 | $74.63 | $72.11 | 431 |
| 2021-05-10 | $75.42 | $75.42 | $74.92 | $74.92 | $72.39 | 813 |
| 2021-05-07 | $76.50 | $76.54 | $76.35 | $76.35 | $73.78 | 400 |
| 2021-05-06 | $75.08 | $75.60 | $75.08 | $75.60 | $73.05 | 221 |
| 2021-05-05 | $75.16 | $75.16 | $74.93 | $74.93 | $72.40 | 240 |
| 2021-05-04 | $74.50 | $74.63 | $74.50 | $74.63 | $72.11 | 210 |
| 2021-05-03 | $75.60 | $75.60 | $75.16 | $75.39 | $72.84 | 1,488 |
| 2021-04-30 | $75.36 | $75.36 | $75.36 | $75.36 | $72.82 | 153 |
| 2021-04-29 | $76.82 | $76.82 | $76.75 | $76.75 | $74.16 | 175 |
| 2021-04-28 | $76.84 | $76.98 | $76.84 | $76.98 | $74.38 | 241 |
| 2021-04-27 | $76.50 | $76.50 | $76.50 | $76.50 | $73.92 | 1 |
| 2021-04-26 | $76.42 | $76.42 | $76.42 | $76.42 | $73.84 | 0 |
| 2021-04-23 | $76.40 | $76.40 | $76.40 | $76.40 | $73.83 | 1,981 |
| 2021-04-22 | $75.78 | $75.78 | $75.30 | $75.31 | $72.77 | 1,981 |
| 2021-04-21 | $75.17 | $75.52 | $75.17 | $75.52 | $72.97 | 391 |
| 2021-04-20 | $75.55 | $75.55 | $75.04 | $75.19 | $72.65 | 1,898 |
| 2021-04-19 | $75.70 | $75.70 | $75.70 | $75.70 | $73.14 | 2 |
| 2021-04-16 | $76.03 | $76.03 | $76.03 | $76.03 | $73.47 | 12 |
| 2021-04-15 | $75.80 | $75.80 | $75.80 | $75.80 | $73.25 | 41 |
| 2021-04-14 | $75.24 | $75.24 | $75.24 | $75.24 | $72.71 | 14 |
| 2021-04-13 | $74.94 | $74.94 | $74.94 | $74.94 | $72.41 | 55 |
| 2021-04-12 | $74.55 | $74.55 | $74.44 | $74.54 | $72.02 | 785 |
| 2021-04-09 | $75.15 | $75.15 | $74.95 | $74.97 | $72.44 | 998 |
| 2021-04-08 | $75.94 | $75.94 | $75.74 | $75.74 | $73.18 | 1,257 |
| 2021-04-07 | $75.27 | $75.27 | $74.97 | $74.97 | $72.44 | 123 |
| 2021-04-06 | $76.50 | $76.50 | $76.28 | $76.28 | $73.70 | 1,142 |
| 2021-04-05 | $76.07 | $76.09 | $76.00 | $76.00 | $73.44 | 802 |
| 2021-04-01 | $75.74 | $75.83 | $75.63 | $75.63 | $73.08 | 4,137 |
| 2021-03-31 | $74.99 | $74.99 | $74.99 | $74.99 | $72.28 | 54 |
| 2021-03-30 | $74.67 | $74.67 | $74.57 | $74.59 | $71.90 | 1,176 |
| 2021-03-29 | $74.23 | $74.34 | $74.23 | $74.34 | $71.66 | 289 |
| 2021-03-26 | $73.76 | $74.67 | $73.76 | $74.67 | $71.98 | 305 |
| 2021-03-25 | $73.13 | $73.13 | $73.05 | $73.05 | $70.41 | 1,271 |
| 2021-03-24 | $74.24 | $74.24 | $72.79 | $72.79 | $70.16 | 605 |
| 2021-03-23 | $74.51 | $74.51 | $74.51 | $74.51 | $71.82 | 67 |
| 2021-03-22 | $76.07 | $76.07 | $75.88 | $75.88 | $73.14 | 425 |
| 2021-03-19 | $75.09 | $75.94 | $75.04 | $75.94 | $73.20 | 10,164 |
| 2021-03-18 | $75.90 | $76.00 | $75.29 | $75.29 | $72.57 | 3,746 |
| 2021-03-17 | $75.54 | $76.79 | $75.54 | $76.51 | $73.74 | 6,028 |
| 2021-03-16 | $76.51 | $76.51 | $76.51 | $76.51 | $73.75 | 468 |
| 2021-03-15 | $75.94 | $76.19 | $75.89 | $76.19 | $73.44 | 11,479 |
| 2021-03-12 | $76.11 | $76.13 | $76.09 | $76.13 | $73.38 | 729 |
| 2021-03-11 | $77.09 | $77.57 | $76.99 | $77.57 | $74.77 | 2,336 |
| 2021-03-10 | $75.75 | $75.75 | $75.18 | $75.42 | $72.70 | 807 |
| 2021-03-09 | $75.17 | $75.63 | $75.17 | $75.50 | $72.77 | 652 |
| 2021-03-08 | $74.83 | $74.83 | $73.97 | $73.97 | $71.30 | 6,054 |
| 2021-03-05 | $76.54 | $76.54 | $75.59 | $76.10 | $73.35 | 1,033 |
| 2021-03-04 | $76.86 | $76.86 | $75.31 | $75.31 | $72.59 | 1,506 |
| 2021-03-03 | $77.92 | $77.92 | $77.11 | $77.11 | $74.32 | 1,035 |
| 2021-03-02 | $77.07 | $77.07 | $77.07 | $77.07 | $74.28 | 94 |
| 2021-03-01 | $77.34 | $77.75 | $77.34 | $77.75 | $74.94 | 267 |
| 2021-02-26 | $75.85 | $75.85 | $75.85 | $75.85 | $73.11 | 8 |
| 2021-02-25 | $78.44 | $78.45 | $77.02 | $77.02 | $74.24 | 2,137 |
| 2021-02-24 | $78.44 | $78.61 | $78.44 | $78.61 | $75.77 | 404 |
| 2021-02-23 | $77.91 | $79.14 | $77.86 | $79.14 | $76.28 | 2,216 |
| 2021-02-22 | $79.13 | $80.61 | $79.06 | $79.06 | $76.20 | 1,793 |
| 2021-02-19 | $81.42 | $81.47 | $81.16 | $81.16 | $78.23 | 3,185 |
| 2021-02-18 | $80.69 | $80.69 | $80.12 | $80.60 | $77.69 | 2,521 |
| 2021-02-17 | $81.94 | $81.94 | $81.94 | $81.94 | $78.98 | 89 |
| 2021-02-16 | $81.82 | $81.82 | $81.82 | $81.82 | $78.87 | 49 |
| 2021-02-12 | $81.84 | $81.84 | $81.64 | $81.64 | $78.69 | 406 |
| 2021-02-11 | $81.69 | $81.79 | $81.54 | $81.54 | $78.59 | 1,387 |
| 2021-02-10 | $80.77 | $81.02 | $80.66 | $80.72 | $77.80 | 5,581 |
| 2021-02-09 | $80.28 | $80.39 | $80.28 | $80.28 | $77.38 | 1,441 |
| 2021-02-08 | $79.45 | $79.52 | $79.45 | $79.51 | $76.64 | 1,032 |
| 2021-02-05 | $79.32 | $79.33 | $79.30 | $79.33 | $76.46 | 1,459 |
| 2021-02-04 | $78.58 | $78.80 | $78.58 | $78.80 | $75.95 | 1,270 |
| 2021-02-03 | $79.02 | $79.02 | $78.94 | $78.94 | $76.09 | 351 |
| 2021-02-02 | $78.52 | $78.52 | $78.48 | $78.48 | $75.64 | 226 |
| 2021-02-01 | $77.32 | $77.56 | $77.32 | $77.55 | $74.75 | 1,520 |
| 2021-01-29 | $75.56 | $75.56 | $75.39 | $75.39 | $72.67 | 805 |
| 2021-01-28 | $76.77 | $77.25 | $76.77 | $77.25 | $74.46 | 829 |
| 2021-01-27 | $77.27 | $77.52 | $76.76 | $76.76 | $73.99 | 1,532 |
| 2021-01-26 | $78.95 | $78.95 | $78.90 | $78.90 | $76.05 | 275 |
| 2021-01-25 | $79.32 | $79.61 | $79.32 | $79.61 | $76.73 | 1,191 |
| 2021-01-22 | $78.68 | $78.90 | $78.46 | $78.90 | $76.05 | 2,008 |
| 2021-01-21 | $79.63 | $79.66 | $79.61 | $79.66 | $76.78 | 1,459 |
| 2021-01-20 | $79.31 | $79.46 | $79.31 | $79.41 | $76.54 | 2,798 |
| 2021-01-19 | $77.88 | $77.88 | $77.88 | $77.88 | $75.07 | 95 |
| 2021-01-15 | $77.07 | $77.07 | $76.63 | $76.63 | $73.86 | 1,988 |
| 2021-01-14 | $78.18 | $78.18 | $77.71 | $77.71 | $74.90 | 694 |
| 2021-01-13 | $77.10 | $77.20 | $76.60 | $76.95 | $74.17 | 1,872 |
| 2021-01-12 | $76.93 | $76.94 | $76.70 | $76.83 | $74.05 | 1,405 |
| 2021-01-11 | $76.45 | $76.71 | $76.25 | $76.25 | $73.49 | 962 |
| 2021-01-08 | $75.99 | $76.95 | $75.99 | $76.95 | $74.17 | 3,981 |
| 2021-01-07 | $74.38 | $74.88 | $74.38 | $74.88 | $72.18 | 806 |
| 2021-01-06 | $74.67 | $74.94 | $74.14 | $74.14 | $71.47 | 2,392 |
| 2021-01-05 | $74.00 | $74.78 | $73.77 | $74.78 | $72.08 | 290 |
| 2021-01-04 | $73.09 | $73.11 | $73.09 | $73.11 | $70.47 | 704 |
| 2020-12-31 | $72.81 | $72.81 | $72.49 | $72.49 | $69.87 | 282 |
| 2020-12-30 | $72.70 | $72.70 | $72.69 | $72.69 | $70.07 | 203 |
| 2020-12-29 | $71.79 | $71.93 | $71.65 | $71.90 | $69.31 | 25,184 |
| 2020-12-28 | $71.28 | $71.30 | $71.19 | $71.19 | $68.12 | 465 |
| 2020-12-24 | $71.05 | $71.05 | $71.05 | $71.05 | $67.98 | 142 |
| 2020-12-23 | $71.56 | $71.56 | $71.39 | $71.39 | $68.31 | 740 |
| 2020-12-22 | $70.69 | $70.69 | $70.61 | $70.61 | $67.56 | 206 |
| 2020-12-21 | $71.18 | $71.18 | $71.18 | $71.18 | $68.11 | 121 |
| 2020-12-18 | $72.00 | $72.00 | $72.00 | $72.00 | $68.89 | 104 |
| 2020-12-17 | $72.31 | $72.35 | $72.12 | $72.28 | $69.17 | 1,861 |
| 2020-12-16 | $71.75 | $71.83 | $71.73 | $71.83 | $68.73 | 3,874 |
| 2020-12-15 | $71.42 | $71.42 | $71.42 | $71.42 | $68.34 | 307 |
| 2020-12-14 | $70.85 | $70.85 | $70.85 | $70.85 | $67.79 | 2 |
| 2020-12-11 | $71.29 | $71.29 | $71.25 | $71.25 | $68.18 | 308 |
| 2020-12-10 | $71.53 | $71.60 | $71.44 | $71.60 | $68.51 | 387 |
| 2020-12-09 | $71.37 | $71.37 | $70.61 | $70.70 | $67.65 | 5,589 |
| 2020-12-08 | $71.20 | $71.20 | $71.20 | $71.20 | $68.13 | 299 |
| 2020-12-07 | $71.21 | $71.21 | $71.21 | $71.21 | $68.14 | 234 |
| 2020-12-04 | $71.17 | $71.31 | $71.17 | $71.28 | $68.21 | 916 |
| 2020-12-03 | $70.49 | $70.90 | $70.49 | $70.50 | $67.46 | 1,035 |
| 2020-12-02 | $69.99 | $70.05 | $69.79 | $69.79 | $66.78 | 610 |
| 2020-12-01 | $69.75 | $69.75 | $69.75 | $69.75 | $66.74 | 20 |
| 2020-11-30 | $68.83 | $68.83 | $68.26 | $68.26 | $65.31 | 200 |
| 2020-11-27 | $70.17 | $70.22 | $70.07 | $70.07 | $67.05 | 635 |
| 2020-11-25 | $69.41 | $69.43 | $69.34 | $69.43 | $66.44 | 651 |
| 2020-11-24 | $69.68 | $69.92 | $69.67 | $69.92 | $66.90 | 2,402 |
| 2020-11-23 | $69.02 | $69.02 | $69.02 | $69.02 | $66.04 | 18 |
| 2020-11-20 | $68.52 | $68.85 | $68.52 | $68.85 | $65.88 | 100 |
| 2020-11-19 | $68.21 | $68.38 | $68.21 | $68.36 | $65.41 | 5,211 |
| 2020-11-18 | $68.40 | $68.40 | $68.40 | $68.40 | $65.45 | 16 |
| 2020-11-17 | $68.50 | $68.87 | $68.50 | $68.51 | $65.55 | 1,109 |
| 2020-11-16 | $68.65 | $68.65 | $68.59 | $68.59 | $65.63 | 389 |
| 2020-11-13 | $67.77 | $67.80 | $67.77 | $67.80 | $64.88 | 372 |
| 2020-11-12 | $66.69 | $66.69 | $66.69 | $66.69 | $63.81 | 100 |
| 2020-11-11 | $66.69 | $67.07 | $66.69 | $67.07 | $64.18 | 6,250 |
| 2020-11-10 | $66.87 | $66.88 | $66.71 | $66.71 | $63.84 | 336 |
| 2020-11-09 | $69.76 | $69.76 | $67.73 | $67.73 | $64.81 | 10,039 |
| 2020-11-06 | $67.55 | $67.55 | $67.55 | $67.55 | $64.64 | 109 |
| 2020-11-05 | $66.87 | $67.11 | $66.81 | $67.11 | $64.22 | 3,002 |
| 2020-11-04 | $66.10 | $66.10 | $66.10 | $66.10 | $63.25 | 338 |
| 2020-11-03 | $64.02 | $64.02 | $64.02 | $64.02 | $61.26 | 338 |
| 2020-11-02 | $63.75 | $63.93 | $63.75 | $63.93 | $61.17 | 5,910 |
| 2020-10-30 | $62.92 | $62.92 | $62.92 | $62.92 | $60.21 | 1 |
| 2020-10-29 | $63.89 | $63.89 | $63.89 | $63.89 | $61.13 | 46 |
| 2020-10-28 | $63.25 | $63.27 | $63.20 | $63.20 | $60.47 | 7,376 |
| 2020-10-27 | $64.62 | $64.62 | $64.62 | $64.62 | $61.83 | 105 |
| 2020-10-26 | $64.43 | $64.43 | $64.19 | $64.19 | $61.42 | 105 |
| 2020-10-23 | $64.47 | $64.98 | $64.47 | $64.98 | $62.18 | 336 |
| 2020-10-22 | $64.68 | $64.68 | $64.68 | $64.68 | $61.89 | 201 |
| 2020-10-21 | $64.72 | $64.72 | $64.72 | $64.72 | $61.93 | 5 |
| 2020-10-20 | $64.60 | $64.60 | $64.60 | $64.60 | $61.82 | 5 |
| 2020-10-19 | $63.80 | $63.80 | $63.80 | $63.80 | $61.05 | 1 |
| 2020-10-16 | $63.95 | $63.95 | $63.95 | $63.95 | $61.20 | 7 |
| 2020-10-15 | $63.71 | $63.71 | $63.71 | $63.71 | $60.96 | 2 |
| 2020-10-14 | $64.33 | $64.33 | $64.33 | $64.33 | $61.56 | 1,808 |
| 2020-10-13 | $64.76 | $64.76 | $64.69 | $64.69 | $61.90 | 1,808 |
| 2020-10-12 | $64.91 | $64.91 | $64.91 | $64.91 | $62.11 | 26 |
| 2020-10-09 | $64.27 | $64.27 | $64.27 | $64.27 | $61.50 | 26 |
| 2020-10-08 | $63.75 | $63.75 | $63.75 | $63.75 | $61.00 | 5 |
| 2020-10-07 | $63.43 | $63.43 | $63.43 | $63.43 | $60.70 | 1 |
| 2020-10-06 | $63.06 | $63.06 | $62.62 | $62.62 | $59.92 | 103 |
| 2020-10-05 | $62.57 | $62.57 | $62.57 | $62.57 | $59.87 | 3 |
| 2020-10-02 | $62.42 | $62.45 | $61.76 | $61.76 | $59.10 | 563 |
| 2020-10-01 | $62.50 | $62.50 | $62.35 | $62.46 | $59.77 | 4,187 |
| 2020-09-30 | $62.51 | $62.51 | $62.47 | $62.47 | $59.35 | 2,183 |
| 2020-09-29 | $61.39 | $61.39 | $61.39 | $61.39 | $58.32 | 0 |
| 2020-09-28 | $61.45 | $61.45 | $61.45 | $61.45 | $58.38 | 0 |
| 2020-09-25 | $60.75 | $60.75 | $60.75 | $60.75 | $57.71 | 0 |
| 2020-09-24 | $60.72 | $60.72 | $60.72 | $60.72 | $57.69 | 0 |
| 2020-09-23 | $60.97 | $60.97 | $60.97 | $60.97 | $57.92 | 21 |
| 2020-09-22 | $61.97 | $61.97 | $61.97 | $61.97 | $58.87 | 21 |
| 2020-09-21 | $62.34 | $62.34 | $62.34 | $62.34 | $59.23 | 6 |
| 2020-09-18 | $62.95 | $62.95 | $62.95 | $62.95 | $59.80 | 79 |
| 2020-09-17 | $63.41 | $63.41 | $63.41 | $63.41 | $60.24 | 19 |
| 2020-09-16 | $63.70 | $63.70 | $63.70 | $63.70 | $60.52 | 100 |
| 2020-09-15 | $63.77 | $63.77 | $63.77 | $63.77 | $60.58 | 100 |
| 2020-09-14 | $63.27 | $63.27 | $63.18 | $63.18 | $60.02 | 201 |
| 2020-09-11 | $62.10 | $62.10 | $62.10 | $62.10 | $59.00 | 79 |
| 2020-09-10 | $61.63 | $61.63 | $61.63 | $61.63 | $58.56 | 79 |
| 2020-09-09 | $62.49 | $62.49 | $62.49 | $62.49 | $59.37 | 574 |
| 2020-09-08 | $62.00 | $62.00 | $61.73 | $61.73 | $58.65 | 574 |
| 2020-09-04 | $62.75 | $62.75 | $62.75 | $62.75 | $59.62 | 399 |
| 2020-09-03 | $62.91 | $62.91 | $62.91 | $62.91 | $59.76 | 10 |
| 2020-09-02 | $63.99 | $63.99 | $63.99 | $63.99 | $60.79 | 2 |
| 2020-09-01 | $63.82 | $63.82 | $63.82 | $63.82 | $60.63 | 50 |
| 2020-08-31 | $63.03 | $63.03 | $63.03 | $63.03 | $59.88 | 200 |
| 2020-08-28 | $64.24 | $64.25 | $64.24 | $64.25 | $61.04 | 128 |
| 2020-08-27 | $63.74 | $63.74 | $63.74 | $63.74 | $60.55 | 88 |
| 2020-08-26 | $64.03 | $64.03 | $64.03 | $64.03 | $60.83 | 15 |
| 2020-08-25 | $63.68 | $63.68 | $63.68 | $63.68 | $60.50 | 149 |
| 2020-08-24 | $63.85 | $63.85 | $63.05 | $63.13 | $59.98 | 478 |
| 2020-08-21 | $62.31 | $62.31 | $62.31 | $62.31 | $59.19 | 150 |
| 2020-08-20 | $62.26 | $62.30 | $62.26 | $62.30 | $59.18 | 150 |
| 2020-08-19 | $62.50 | $62.50 | $62.50 | $62.50 | $59.37 | 26 |
| 2020-08-18 | $63.05 | $63.05 | $63.05 | $63.05 | $59.90 | 60 |
| 2020-08-17 | $63.05 | $63.05 | $63.05 | $63.05 | $59.90 | 6 |
| 2020-08-14 | $62.43 | $62.43 | $62.43 | $62.43 | $59.31 | 155 |
| 2020-08-13 | $62.55 | $62.55 | $62.55 | $62.55 | $59.42 | 220 |
| 2020-08-12 | $62.78 | $62.80 | $62.78 | $62.80 | $59.66 | 220 |
| 2020-08-11 | $62.39 | $62.39 | $61.96 | $61.96 | $58.86 | 703 |
| 2020-08-10 | $61.99 | $62.11 | $61.99 | $62.11 | $59.01 | 385 |
| 2020-08-07 | $62.06 | $62.06 | $62.06 | $62.06 | $58.96 | 55 |
| 2020-08-06 | $63.14 | $63.14 | $63.14 | $63.14 | $59.99 | 52 |
| 2020-08-05 | $63.01 | $63.01 | $63.01 | $63.01 | $59.86 | 2 |
| 2020-08-04 | $62.32 | $62.32 | $62.32 | $62.32 | $59.21 | 11 |
| 2020-08-03 | $61.60 | $61.60 | $61.56 | $61.56 | $58.48 | 101 |
| 2020-07-31 | $61.22 | $61.26 | $61.22 | $61.26 | $58.20 | 361 |
| 2020-07-30 | $61.67 | $61.67 | $61.67 | $61.67 | $58.59 | 0 |
| 2020-07-29 | $62.40 | $62.40 | $62.40 | $62.40 | $59.28 | 71 |
| 2020-07-28 | $61.49 | $61.49 | $61.49 | $61.49 | $58.42 | 71 |
| 2020-07-27 | $61.60 | $61.91 | $61.60 | $61.91 | $58.82 | 152 |
| 2020-07-24 | $60.94 | $60.94 | $60.94 | $60.94 | $57.90 | 66 |
| 2020-07-23 | $61.04 | $61.04 | $61.04 | $61.04 | $57.99 | 26 |
| 2020-07-22 | $62.00 | $62.00 | $61.68 | $61.68 | $58.60 | 210 |
| 2020-07-21 | $62.04 | $62.04 | $62.04 | $62.04 | $58.94 | 0 |
| 2020-07-20 | $61.19 | $61.19 | $61.19 | $61.19 | $58.14 | 0 |
| 2020-07-17 | $60.56 | $60.56 | $60.56 | $60.56 | $57.53 | 0 |
| 2020-07-16 | $60.10 | $60.10 | $60.10 | $60.10 | $57.10 | 42 |
| 2020-07-15 | $61.18 | $61.18 | $61.18 | $61.18 | $58.12 | 0 |
| 2020-07-14 | $61.00 | $61.00 | $61.00 | $61.00 | $57.95 | 0 |
| 2020-07-13 | $60.93 | $60.93 | $60.93 | $60.93 | $57.89 | 1 |
| 2020-07-10 | $61.31 | $61.31 | $61.31 | $61.31 | $58.24 | 23 |
| 2020-07-09 | $61.50 | $61.73 | $61.50 | $61.73 | $58.65 | 115 |
| 2020-07-08 | $61.51 | $61.51 | $61.51 | $61.51 | $58.44 | 100 |
| 2020-07-07 | $60.19 | $60.19 | $60.19 | $60.19 | $57.18 | 100 |
| 2020-07-06 | $61.05 | $61.10 | $61.05 | $61.10 | $58.05 | 267 |
| 2020-07-02 | $58.63 | $58.63 | $58.63 | $58.63 | $55.70 | 0 |
| 2020-07-01 | $57.33 | $57.42 | $57.33 | $57.42 | $54.55 | 100 |
| 2020-06-30 | $57.01 | $57.01 | $57.01 | $57.01 | $53.87 | 300 |
| 2020-06-29 | $56.94 | $56.94 | $56.94 | $56.94 | $53.80 | 0 |
| 2020-06-26 | $56.94 | $56.94 | $56.94 | $56.94 | $53.80 | 0 |
| 2020-06-25 | $57.70 | $57.70 | $57.70 | $57.70 | $54.52 | 0 |
| 2020-06-24 | $57.27 | $57.34 | $57.27 | $57.34 | $54.18 | 150 |
| 2020-06-23 | $58.10 | $58.10 | $58.10 | $58.10 | $54.90 | 1 |
| 2020-06-22 | $57.47 | $57.47 | $57.47 | $57.47 | $54.31 | 0 |
| 2020-06-19 | $56.94 | $56.94 | $56.94 | $56.94 | $53.81 | 0 |
| 2020-06-18 | $56.96 | $56.96 | $56.87 | $56.87 | $53.73 | 250 |
| 2020-06-17 | $56.91 | $56.91 | $56.91 | $56.91 | $53.77 | 300 |
| 2020-06-16 | $56.36 | $56.36 | $56.36 | $56.36 | $53.26 | 11 |
| 2020-06-15 | $55.67 | $56.00 | $55.67 | $56.00 | $52.92 | 101 |
| 2020-06-12 | $56.48 | $56.48 | $56.48 | $56.48 | $53.37 | 0 |
| 2020-06-11 | $55.20 | $55.20 | $55.20 | $55.20 | $52.16 | 5 |
| 2020-06-10 | $58.46 | $58.46 | $58.46 | $58.46 | $55.24 | 12 |
| 2020-06-09 | $58.00 | $58.00 | $58.00 | $58.00 | $54.80 | 99 |
| 2020-06-08 | $58.45 | $58.45 | $58.45 | $58.45 | $55.23 | 206 |
| 2020-06-05 | $58.16 | $58.16 | $58.16 | $58.16 | $54.96 | 6 |
| 2020-06-04 | $56.59 | $56.59 | $56.59 | $56.59 | $53.47 | 16 |
| 2020-06-03 | $57.44 | $57.44 | $57.44 | $57.44 | $54.28 | 0 |
| 2020-06-02 | $56.06 | $56.06 | $56.06 | $56.06 | $52.97 | 0 |
| 2020-06-01 | $54.71 | $54.71 | $54.71 | $54.71 | $51.70 | 0 |
| 2020-05-29 | $53.63 | $53.63 | $53.63 | $53.63 | $50.68 | 4 |
| 2020-05-28 | $52.64 | $52.64 | $52.64 | $52.64 | $49.74 | 379 |
| 2020-05-27 | $53.01 | $53.01 | $53.01 | $53.01 | $50.09 | 100 |
| 2020-05-26 | $53.65 | $53.65 | $52.95 | $52.95 | $50.03 | 800 |
| 2020-05-22 | $51.87 | $51.87 | $51.87 | $51.87 | $49.01 | 3 |
| 2020-05-21 | $52.88 | $52.89 | $52.88 | $52.89 | $49.98 | 102 |
| 2020-05-20 | $53.94 | $53.94 | $53.40 | $53.40 | $50.46 | 9,262 |
| 2020-05-19 | $52.57 | $52.57 | $52.57 | $52.57 | $49.68 | 1 |
| 2020-05-18 | $53.16 | $53.16 | $53.16 | $53.16 | $50.23 | 0 |
| 2020-05-15 | $50.87 | $50.96 | $50.87 | $50.96 | $48.15 | 4,619 |
| 2020-05-14 | $51.72 | $51.72 | $51.72 | $51.72 | $48.87 | 0 |
| 2020-05-13 | $51.42 | $51.42 | $51.42 | $51.42 | $48.58 | 34 |
| 2020-05-12 | $52.58 | $52.78 | $51.73 | $51.73 | $48.88 | 4,600 |
| 2020-05-11 | $52.08 | $52.09 | $51.86 | $51.86 | $49.00 | 3,365 |
| 2020-05-08 | $52.23 | $52.23 | $52.08 | $52.08 | $49.21 | 543 |
| 2020-05-07 | $51.20 | $51.21 | $50.95 | $50.95 | $48.14 | 1,624 |
| 2020-05-06 | $51.02 | $51.06 | $50.70 | $50.70 | $47.91 | 1,259 |
| 2020-05-05 | $51.09 | $51.09 | $50.83 | $50.83 | $48.03 | 119 |
| 2020-05-04 | $49.98 | $50.44 | $49.98 | $50.44 | $47.66 | 501 |
| 2020-05-01 | $49.77 | $49.77 | $49.61 | $49.71 | $46.97 | 1,871 |
| 2020-04-30 | $51.54 | $51.54 | $51.54 | $51.54 | $48.70 | 22 |
| 2020-04-29 | $52.62 | $53.03 | $52.29 | $52.82 | $49.91 | 2,301 |
| 2020-04-28 | $51.48 | $51.48 | $51.48 | $51.48 | $48.65 | 1 |
| 2020-04-27 | $51.15 | $51.35 | $51.15 | $51.35 | $48.52 | 271 |
| 2020-04-24 | $49.83 | $50.14 | $49.83 | $50.14 | $47.38 | 500,300 |
BNY Mellon Emerging Markets Equity ETF (BKEM) News Headlines
Recent BNY Mellon Emerging Markets Equity ETF (BKEM) News
Similar Companies to BNY Mellon Emerging Markets Equity ETF (BKEM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |