BNY Mellon US Large Cap Core Equity ETF (BKLC) Exchange: NYSE ARCA
Data as of June 25, 2025
$116.76 ($0.05) 0.04%
BNY Mellon US Large Cap Core Equity ETF - Daily Information
Click for more stock information on BNY Mellon US Large Cap Core Equity ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $116.98 |
| Previous Close | $116.76 |
| High | $117.06 |
| Low | $116.47 |
| Adjusted Open | $116.98 |
| Previous Adjusted Close | $116.76 |
| Adjusted High | $117.06 |
| Adjusted Low | $116.47 |
About BNY Mellon US Large Cap Core Equity ETF (BKLC)
BNY Mellon US Large Cap Core Equity
Invest in BNY Mellon US Large Cap Core Equity ETF (BKLC)
Historical Stock Data for BNY Mellon US Large Cap Core Equity ETF (BKLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $116.98 | $117.06 | $116.47 | $116.76 | $116.76 | 91,099 |
| 2025-06-24 | $116.13 | $116.84 | $116.08 | $116.71 | $116.71 | 68,267 |
| 2025-06-23 | $114.30 | $115.34 | $113.99 | $115.31 | $115.31 | 68,647 |
| 2025-06-20 | $115.12 | $115.17 | $114.04 | $114.20 | $114.20 | 73,239 |
| 2025-06-18 | $114.71 | $115.28 | $114.38 | $114.58 | $114.58 | 111,320 |
| 2025-06-17 | $115.06 | $115.28 | $114.46 | $114.60 | $114.60 | 81,965 |
| 2025-06-16 | $115.07 | $115.81 | $115.07 | $115.53 | $115.53 | 83,813 |
| 2025-06-13 | $114.70 | $115.30 | $114.11 | $114.43 | $114.43 | 86,645 |
| 2025-06-12 | $115.01 | $115.65 | $115.01 | $115.62 | $115.62 | 92,788 |
| 2025-06-11 | $115.81 | $115.95 | $114.94 | $115.29 | $115.29 | 229,052 |
| 2025-06-10 | $115.09 | $115.63 | $114.87 | $115.60 | $115.60 | 212,151 |
| 2025-06-09 | $115.04 | $115.22 | $114.73 | $114.93 | $114.93 | 170,440 |
| 2025-06-06 | $114.72 | $115.10 | $114.47 | $114.90 | $114.90 | 144,377 |
| 2025-06-05 | $114.57 | $114.84 | $113.35 | $113.74 | $113.74 | 162,011 |
| 2025-06-04 | $114.45 | $114.60 | $114.13 | $114.28 | $114.28 | 98,497 |
| 2025-06-03 | $113.58 | $114.40 | $113.55 | $114.25 | $114.25 | 142,601 |
| 2025-06-02 | $112.64 | $113.66 | $112.20 | $113.66 | $113.66 | 197,342 |
| 2025-05-30 | $112.77 | $113.34 | $111.74 | $113.34 | $113.34 | 521,086 |
| 2025-05-29 | $113.64 | $113.64 | $112.32 | $113.00 | $113.00 | 110,836 |
| 2025-05-28 | $113.26 | $113.39 | $112.52 | $112.53 | $112.53 | 72,889 |
| 2025-05-27 | $112.20 | $113.22 | $111.93 | $113.11 | $113.11 | 100,235 |
| 2025-05-23 | $110.25 | $111.36 | $110.24 | $110.84 | $110.84 | 92,574 |
| 2025-05-22 | $111.58 | $112.34 | $111.40 | $111.68 | $111.68 | 88,210 |
| 2025-05-21 | $112.68 | $113.42 | $111.43 | $111.66 | $111.66 | 175,305 |
| 2025-05-20 | $113.53 | $113.71 | $112.89 | $113.43 | $113.43 | 122,564 |
| 2025-05-19 | $112.50 | $114.32 | $112.50 | $113.84 | $113.84 | 5,953,029 |
| 2025-05-16 | $113.20 | $113.76 | $112.90 | $113.66 | $113.66 | 75,251 |
| 2025-05-15 | $112.02 | $113.06 | $111.98 | $112.89 | $112.89 | 108,895 |
| 2025-05-14 | $112.56 | $112.72 | $112.07 | $112.52 | $112.52 | 210,310 |
| 2025-05-13 | $111.66 | $112.70 | $111.51 | $112.39 | $112.39 | 276,506 |
| 2025-05-12 | $111.18 | $111.50 | $110.32 | $111.50 | $111.50 | 267,321 |
| 2025-05-09 | $108.41 | $108.54 | $107.70 | $107.93 | $107.93 | 117,307 |
| 2025-05-08 | $108.12 | $109.04 | $107.52 | $107.93 | $107.93 | 50,742 |
| 2025-05-07 | $107.00 | $107.43 | $106.58 | $107.20 | $107.20 | 98,944 |
| 2025-05-06 | $106.70 | $107.51 | $106.48 | $106.88 | $106.88 | 66,683 |
| 2025-05-05 | $107.54 | $108.30 | $107.50 | $107.59 | $107.59 | 252,717 |
| 2025-05-02 | $107.89 | $108.65 | $107.53 | $108.34 | $108.34 | 75,543 |
| 2025-05-01 | $107.13 | $107.81 | $106.61 | $106.78 | $106.78 | 49,181 |
| 2025-04-30 | $104.57 | $106.31 | $103.48 | $105.80 | $105.80 | 343,101 |
| 2025-04-29 | $104.82 | $106.09 | $104.82 | $105.83 | $105.83 | 144,614 |
| 2025-04-28 | $105.42 | $105.71 | $104.23 | $105.22 | $105.22 | 32,536 |
| 2025-04-25 | $104.37 | $105.26 | $104.06 | $105.13 | $105.13 | 113,772 |
| 2025-04-24 | $102.45 | $104.51 | $102.27 | $104.22 | $104.22 | 255,534 |
| 2025-04-23 | $103.13 | $104.13 | $101.99 | $102.26 | $102.26 | 77,493 |
| 2025-04-22 | $99.15 | $101.03 | $99.01 | $100.51 | $100.51 | 96,713 |
| 2025-04-21 | $99.49 | $99.49 | $97.02 | $98.12 | $98.12 | 100,782 |
| 2025-04-17 | $100.67 | $101.32 | $99.98 | $100.50 | $100.50 | 56,850 |
| 2025-04-16 | $101.40 | $101.99 | $99.21 | $100.20 | $100.20 | 101,342 |
| 2025-04-15 | $102.90 | $103.52 | $102.40 | $102.85 | $102.85 | 235,964 |
| 2025-04-14 | $103.80 | $103.80 | $101.80 | $102.69 | $102.69 | 174,269 |
| 2025-04-11 | $99.80 | $102.17 | $99.37 | $101.76 | $101.76 | 131,643 |
| 2025-04-10 | $101.46 | $101.60 | $97.26 | $100.12 | $100.12 | 110,269 |
| 2025-04-09 | $94.08 | $104.08 | $94.03 | $103.70 | $103.70 | 197,053 |
| 2025-04-08 | $99.53 | $100.00 | $93.26 | $94.74 | $94.74 | 182,763 |
| 2025-04-07 | $93.06 | $99.85 | $91.90 | $96.20 | $96.20 | 369,984 |
| 2025-04-04 | $99.75 | $100.08 | $96.15 | $96.34 | $96.34 | 6,585,806 |
| 2025-04-03 | $103.94 | $104.42 | $102.38 | $102.52 | $102.52 | 176,177 |
| 2025-04-02 | $105.86 | $108.14 | $105.83 | $107.72 | $107.72 | 240,797 |
| 2025-04-01 | $106.22 | $107.30 | $105.54 | $107.02 | $107.02 | 226,461 |
| 2025-03-31 | $105.10 | $107.04 | $104.60 | $106.32 | $105.99 | 325,857 |
| 2025-03-28 | $108.21 | $108.27 | $106.22 | $106.40 | $106.07 | 68,412 |
| 2025-03-27 | $108.57 | $109.26 | $108.21 | $108.48 | $108.14 | 39,944 |
| 2025-03-26 | $110.20 | $110.32 | $108.66 | $108.97 | $108.63 | 86,220 |
| 2025-03-25 | $110.30 | $110.50 | $109.99 | $110.34 | $110.34 | 60,032 |
| 2025-03-24 | $109.32 | $110.14 | $109.32 | $109.96 | $109.96 | 64,456 |
| 2025-03-21 | $107.06 | $108.20 | $106.93 | $108.12 | $108.12 | 64,652 |
| 2025-03-20 | $107.57 | $108.93 | $107.57 | $108.06 | $108.06 | 135,028 |
| 2025-03-19 | $107.41 | $108.95 | $107.16 | $108.18 | $108.18 | 156,232 |
| 2025-03-18 | $107.80 | $107.90 | $106.69 | $106.99 | $106.99 | 94,170 |
| 2025-03-17 | $107.32 | $108.74 | $107.32 | $108.28 | $108.28 | 83,361 |
| 2025-03-14 | $106.09 | $108.10 | $106.09 | $107.44 | $107.44 | 41,876 |
| 2025-03-13 | $106.54 | $106.60 | $104.86 | $105.24 | $105.24 | 69,704 |
| 2025-03-12 | $107.26 | $107.26 | $105.78 | $106.72 | $106.72 | 76,814 |
| 2025-03-11 | $106.56 | $107.28 | $105.23 | $106.10 | $106.10 | 70,936 |
| 2025-03-10 | $108.32 | $108.52 | $106.00 | $106.90 | $106.90 | 127,719 |
| 2025-03-07 | $109.10 | $110.11 | $108.00 | $109.94 | $109.94 | 408,661 |
| 2025-03-06 | $110.04 | $110.87 | $108.89 | $109.36 | $109.36 | 108,081 |
| 2025-03-05 | $110.30 | $111.81 | $109.64 | $111.57 | $111.57 | 143,379 |
| 2025-03-04 | $110.74 | $111.85 | $109.27 | $110.34 | $110.34 | 226,169 |
| 2025-03-03 | $113.96 | $114.14 | $110.89 | $111.66 | $111.66 | 138,946 |
| 2025-02-28 | $111.86 | $113.66 | $111.37 | $113.59 | $113.59 | 131,264 |
| 2025-02-27 | $114.17 | $114.24 | $111.76 | $111.86 | $111.86 | 114,228 |
| 2025-02-26 | $113.92 | $114.62 | $113.20 | $113.66 | $113.66 | 70,727 |
| 2025-02-25 | $114.15 | $114.24 | $112.80 | $113.58 | $113.58 | 105,988 |
| 2025-02-24 | $115.22 | $115.37 | $114.06 | $114.13 | $114.13 | 206,473 |
| 2025-02-21 | $116.95 | $116.95 | $114.78 | $114.88 | $114.88 | 82,720 |
| 2025-02-20 | $117.23 | $117.23 | $116.30 | $116.96 | $116.96 | 56,880 |
| 2025-02-19 | $116.92 | $117.50 | $116.86 | $117.40 | $117.40 | 70,048 |
| 2025-02-18 | $117.20 | $117.26 | $116.70 | $117.26 | $117.26 | 64,520 |
| 2025-02-14 | $116.98 | $117.12 | $116.82 | $116.98 | $116.98 | 169,497 |
| 2025-02-13 | $116.00 | $116.98 | $115.74 | $116.96 | $116.96 | 75,768 |
| 2025-02-12 | $114.94 | $115.84 | $114.88 | $115.74 | $115.74 | 138,323 |
| 2025-02-11 | $115.64 | $116.16 | $115.64 | $116.00 | $116.00 | 88,136 |
| 2025-02-10 | $115.92 | $116.15 | $115.62 | $115.98 | $115.98 | 54,334 |
| 2025-02-07 | $116.45 | $116.66 | $115.13 | $115.27 | $115.27 | 151,443 |
| 2025-02-06 | $116.24 | $116.29 | $115.60 | $116.29 | $116.29 | 77,587 |
| 2025-02-05 | $115.25 | $115.92 | $114.96 | $115.92 | $115.92 | 84,840 |
| 2025-02-04 | $114.67 | $115.50 | $114.58 | $115.45 | $115.45 | 57,277 |
| 2025-02-03 | $113.57 | $115.04 | $113.23 | $114.66 | $114.66 | 86,359 |
| 2025-01-31 | $116.50 | $116.93 | $115.30 | $115.44 | $115.44 | 138,374 |
| 2025-01-30 | $115.81 | $116.25 | $115.30 | $115.90 | $115.90 | 58,359 |
| 2025-01-29 | $115.69 | $115.70 | $114.90 | $115.26 | $115.26 | 63,181 |
| 2025-01-28 | $115.06 | $115.98 | $114.40 | $115.84 | $115.84 | 165,234 |
| 2025-01-27 | $113.96 | $114.84 | $113.82 | $114.74 | $114.74 | 110,286 |
| 2025-01-24 | $116.90 | $117.07 | $116.29 | $116.52 | $116.52 | 70,347 |
| 2025-01-23 | $116.08 | $116.84 | $116.00 | $116.84 | $116.84 | 94,820 |
| 2025-01-22 | $116.12 | $116.48 | $115.98 | $116.19 | $116.19 | 87,956 |
| 2025-01-21 | $115.05 | $115.52 | $114.69 | $115.52 | $115.52 | 404,861 |
| 2025-01-17 | $114.38 | $114.79 | $114.16 | $114.38 | $114.38 | 97,056 |
| 2025-01-16 | $113.78 | $113.78 | $113.19 | $113.34 | $113.34 | 73,777 |
| 2025-01-15 | $113.04 | $113.67 | $112.87 | $113.50 | $113.50 | 79,393 |
| 2025-01-14 | $111.88 | $111.95 | $110.78 | $111.45 | $111.45 | 133,914 |
| 2025-01-13 | $110.17 | $111.31 | $110.15 | $111.24 | $111.24 | 134,233 |
| 2025-01-10 | $112.11 | $112.11 | $110.75 | $111.08 | $111.08 | 84,958 |
| 2025-01-08 | $112.69 | $112.98 | $111.96 | $112.84 | $112.84 | 47,152 |
| 2025-01-07 | $114.28 | $114.28 | $112.30 | $112.62 | $112.62 | 48,476 |
| 2025-01-06 | $114.16 | $114.79 | $113.71 | $113.94 | $113.94 | 76,837 |
| 2025-01-03 | $112.44 | $113.39 | $112.39 | $113.19 | $113.19 | 68,679 |
| 2025-01-02 | $112.74 | $113.01 | $111.07 | $111.86 | $111.86 | 93,594 |
| 2024-12-31 | $112.85 | $112.94 | $111.75 | $112.06 | $112.06 | 159,285 |
| 2024-12-30 | $112.46 | $113.83 | $111.84 | $112.52 | $112.52 | 678,424 |
| 2024-12-27 | $114.33 | $114.33 | $112.95 | $113.82 | $113.82 | 136,670 |
| 2024-12-26 | $115.06 | $115.51 | $114.74 | $115.40 | $115.04 | 77,252 |
| 2024-12-24 | $114.39 | $115.39 | $114.30 | $115.39 | $115.03 | 75,581 |
| 2024-12-23 | $113.46 | $114.16 | $112.98 | $114.08 | $113.72 | 70,141 |
| 2024-12-20 | $111.55 | $114.15 | $111.55 | $113.32 | $112.97 | 85,655 |
| 2024-12-19 | $113.18 | $113.41 | $112.06 | $112.07 | $111.72 | 116,975 |
| 2024-12-18 | $115.66 | $116.01 | $112.12 | $112.17 | $111.82 | 124,012 |
| 2024-12-17 | $115.74 | $115.86 | $115.40 | $115.71 | $115.35 | 124,581 |
| 2024-12-16 | $115.98 | $116.39 | $115.92 | $116.18 | $115.82 | 101,927 |
| 2024-12-13 | $116.02 | $116.13 | $115.39 | $115.70 | $115.34 | 105,974 |
| 2024-12-12 | $116.19 | $116.22 | $115.66 | $115.70 | $115.34 | 99,968 |
| 2024-12-11 | $115.91 | $116.46 | $115.89 | $116.26 | $116.26 | 133,928 |
| 2024-12-10 | $115.90 | $115.90 | $115.24 | $115.31 | $115.31 | 74,535 |
| 2024-12-09 | $116.48 | $116.48 | $115.61 | $115.71 | $115.71 | 66,533 |
| 2024-12-06 | $116.38 | $116.65 | $116.37 | $116.52 | $116.52 | 119,356 |
| 2024-12-05 | $116.40 | $116.55 | $116.10 | $116.10 | $116.10 | 70,832 |
| 2024-12-04 | $115.92 | $116.44 | $115.92 | $116.44 | $116.44 | 84,309 |
| 2024-12-03 | $115.44 | $115.60 | $115.24 | $115.58 | $115.58 | 105,559 |
| 2024-12-02 | $115.37 | $115.59 | $115.25 | $115.47 | $115.47 | 116,059 |
| 2024-11-29 | $114.71 | $115.41 | $114.71 | $115.26 | $115.26 | 71,597 |
| 2024-11-27 | $114.79 | $114.90 | $114.30 | $114.46 | $114.46 | 87,827 |
| 2024-11-26 | $114.60 | $115.02 | $114.51 | $114.96 | $114.96 | 103,993 |
| 2024-11-25 | $114.72 | $114.98 | $113.89 | $114.36 | $114.36 | 110,419 |
| 2024-11-22 | $113.57 | $114.07 | $113.56 | $113.99 | $113.99 | 196,573 |
| 2024-11-21 | $113.50 | $113.79 | $112.40 | $113.58 | $113.58 | 97,816 |
| 2024-11-20 | $112.95 | $112.97 | $111.82 | $112.96 | $112.96 | 93,239 |
| 2024-11-19 | $111.74 | $112.99 | $111.66 | $112.80 | $112.80 | 54,837 |
| 2024-11-18 | $112.00 | $112.56 | $111.82 | $112.40 | $112.40 | 132,776 |
| 2024-11-15 | $112.66 | $112.66 | $111.51 | $111.84 | $111.84 | 113,464 |
| 2024-11-14 | $114.14 | $114.15 | $113.26 | $113.40 | $113.40 | 88,634 |
| 2024-11-13 | $114.19 | $114.50 | $113.86 | $114.10 | $114.10 | 178,673 |
| 2024-11-12 | $114.36 | $114.48 | $113.58 | $114.01 | $114.01 | 60,435 |
| 2024-11-11 | $114.48 | $114.56 | $114.09 | $114.40 | $114.40 | 74,624 |
| 2024-11-08 | $113.72 | $114.38 | $113.72 | $114.20 | $114.20 | 71,311 |
| 2024-11-07 | $113.15 | $113.82 | $113.15 | $113.66 | $113.66 | 72,889 |
| 2024-11-06 | $112.26 | $112.80 | $111.64 | $112.67 | $112.67 | 72,520 |
| 2024-11-05 | $108.81 | $109.92 | $108.81 | $109.91 | $109.91 | 57,295 |
| 2024-11-04 | $108.82 | $109.03 | $108.21 | $108.49 | $108.49 | 67,012 |
| 2024-11-01 | $108.93 | $109.65 | $108.76 | $108.84 | $108.84 | 63,590 |
| 2024-10-31 | $109.72 | $109.72 | $108.30 | $108.30 | $108.30 | 104,156 |
| 2024-10-30 | $110.69 | $111.11 | $110.36 | $110.44 | $110.44 | 32,191 |
| 2024-10-29 | $110.49 | $110.99 | $110.22 | $110.84 | $110.84 | 49,604 |
| 2024-10-28 | $110.91 | $110.92 | $110.55 | $110.55 | $110.55 | 44,119 |
| 2024-10-25 | $110.79 | $111.27 | $110.14 | $110.30 | $110.30 | 36,024 |
| 2024-10-24 | $110.37 | $110.39 | $109.87 | $110.30 | $110.30 | 46,677 |
| 2024-10-23 | $110.67 | $110.74 | $109.39 | $109.99 | $109.99 | 103,179 |
| 2024-10-22 | $110.61 | $111.31 | $110.51 | $111.03 | $111.03 | 84,914 |
| 2024-10-21 | $111.15 | $111.34 | $110.54 | $111.08 | $111.08 | 343,674 |
| 2024-10-18 | $111.24 | $111.44 | $111.03 | $111.36 | $111.36 | 44,796 |
| 2024-10-17 | $111.51 | $111.52 | $110.92 | $110.92 | $110.92 | 98,860 |
| 2024-10-16 | $110.45 | $110.94 | $110.26 | $110.92 | $110.92 | 119,838 |
| 2024-10-15 | $111.24 | $111.29 | $110.20 | $110.39 | $110.39 | 108,921 |
| 2024-10-14 | $110.67 | $111.43 | $110.67 | $111.22 | $111.22 | 98,473 |
| 2024-10-11 | $109.69 | $110.54 | $109.69 | $110.42 | $110.42 | 98,796 |
| 2024-10-10 | $109.61 | $109.93 | $109.41 | $109.74 | $109.74 | 89,850 |
| 2024-10-09 | $109.12 | $109.97 | $109.12 | $109.81 | $109.81 | 94,168 |
| 2024-10-08 | $108.46 | $109.17 | $108.44 | $109.02 | $109.02 | 293,345 |
| 2024-10-07 | $108.75 | $108.81 | $107.92 | $108.00 | $108.00 | 128,264 |
| 2024-10-04 | $108.92 | $109.08 | $108.12 | $109.08 | $109.08 | 152,835 |
| 2024-10-03 | $107.92 | $108.40 | $107.65 | $107.96 | $107.96 | 122,253 |
| 2024-10-02 | $108.00 | $108.42 | $107.75 | $108.24 | $108.24 | 96,136 |
| 2024-10-01 | $109.13 | $109.13 | $107.64 | $108.24 | $108.24 | 1,485,076 |
| 2024-09-30 | $108.90 | $109.56 | $108.44 | $109.56 | $109.22 | 100,342 |
| 2024-09-27 | $109.48 | $109.54 | $109.00 | $109.18 | $108.84 | 121,965 |
| 2024-09-26 | $109.68 | $109.68 | $108.91 | $109.34 | $109.00 | 97,387 |
| 2024-09-25 | $109.00 | $109.16 | $108.64 | $108.75 | $108.41 | 29,384 |
| 2024-09-24 | $108.95 | $109.08 | $108.36 | $109.08 | $108.74 | 103,702 |
| 2024-09-23 | $108.73 | $108.79 | $108.45 | $108.69 | $108.35 | 88,205 |
| 2024-09-20 | $108.43 | $108.64 | $107.91 | $108.50 | $108.16 | 50,103 |
| 2024-09-19 | $108.64 | $108.98 | $108.29 | $108.68 | $108.34 | 299,076 |
| 2024-09-18 | $107.26 | $108.13 | $106.71 | $106.71 | $106.37 | 43,113 |
| 2024-09-17 | $107.53 | $107.64 | $106.74 | $107.14 | $106.80 | 61,163 |
| 2024-09-16 | $106.76 | $107.04 | $106.49 | $107.01 | $106.67 | 35,968 |
| 2024-09-13 | $106.43 | $107.05 | $106.43 | $106.89 | $106.55 | 56,046 |
| 2024-09-12 | $105.56 | $106.40 | $105.31 | $106.30 | $105.97 | 56,139 |
| 2024-09-11 | $104.27 | $105.56 | $102.64 | $105.32 | $104.99 | 48,782 |
| 2024-09-10 | $104.22 | $104.33 | $103.37 | $104.24 | $103.91 | 38,856 |
| 2024-09-09 | $103.53 | $104.05 | $103.13 | $103.86 | $103.53 | 28,768 |
| 2024-09-06 | $104.42 | $104.66 | $102.50 | $102.72 | $102.40 | 47,170 |
| 2024-09-05 | $104.60 | $105.11 | $104.00 | $104.42 | $104.09 | 58,960 |
| 2024-09-04 | $104.55 | $105.24 | $104.44 | $104.70 | $104.37 | 41,807 |
| 2024-09-03 | $106.59 | $106.59 | $104.56 | $105.13 | $104.80 | 32,626 |
| 2024-08-30 | $106.57 | $107.19 | $106.09 | $107.18 | $106.84 | 43,144 |
| 2024-08-29 | $106.46 | $107.15 | $106.00 | $106.07 | $105.74 | 72,192 |
| 2024-08-28 | $106.74 | $106.74 | $105.60 | $106.14 | $105.81 | 40,147 |
| 2024-08-27 | $106.33 | $106.88 | $106.17 | $106.78 | $106.44 | 93,791 |
| 2024-08-26 | $107.02 | $107.16 | $106.31 | $106.56 | $106.22 | 164,773 |
| 2024-08-23 | $106.32 | $107.01 | $106.03 | $106.82 | $106.48 | 43,094 |
| 2024-08-22 | $106.96 | $107.01 | $105.53 | $105.68 | $105.35 | 44,488 |
| 2024-08-21 | $106.41 | $106.74 | $106.09 | $106.66 | $106.32 | 49,630 |
| 2024-08-20 | $106.31 | $106.57 | $106.04 | $106.24 | $105.91 | 68,630 |
| 2024-08-19 | $105.46 | $106.40 | $105.45 | $106.40 | $106.07 | 43,348 |
| 2024-08-16 | $104.80 | $105.46 | $104.80 | $105.33 | $105.00 | 56,806 |
| 2024-08-15 | $104.42 | $105.18 | $104.42 | $105.18 | $104.85 | 91,436 |
| 2024-08-14 | $103.18 | $103.48 | $102.68 | $103.30 | $102.98 | 318,464 |
| 2024-08-13 | $101.93 | $103.04 | $101.93 | $102.94 | $102.62 | 52,505 |
| 2024-08-12 | $101.57 | $101.75 | $101.04 | $101.36 | $101.04 | 35,907 |
| 2024-08-09 | $100.59 | $101.48 | $100.45 | $101.20 | $101.20 | 51,017 |
| 2024-08-08 | $99.55 | $100.94 | $99.46 | $100.80 | $100.80 | 49,160 |
| 2024-08-07 | $100.28 | $100.92 | $98.39 | $98.50 | $98.50 | 57,965 |
| 2024-08-06 | $98.63 | $100.56 | $98.36 | $99.08 | $99.08 | 90,222 |
| 2024-08-05 | $96.96 | $99.38 | $96.87 | $98.24 | $98.24 | 220,867 |
| 2024-08-02 | $101.64 | $101.68 | $100.35 | $101.22 | $101.22 | 69,825 |
| 2024-08-01 | $104.91 | $105.38 | $102.50 | $103.06 | $103.06 | 217,463 |
| 2024-07-31 | $104.30 | $105.05 | $104.07 | $104.57 | $104.57 | 83,187 |
| 2024-07-30 | $103.68 | $103.98 | $102.37 | $102.88 | $102.88 | 38,625 |
| 2024-07-29 | $103.79 | $103.90 | $103.42 | $103.50 | $103.50 | 83,956 |
| 2024-07-26 | $103.01 | $103.93 | $103.00 | $103.25 | $103.25 | 34,635 |
| 2024-07-25 | $102.82 | $103.96 | $102.21 | $102.32 | $102.32 | 68,711 |
| 2024-07-24 | $104.27 | $104.32 | $102.68 | $102.92 | $102.92 | 66,757 |
| 2024-07-23 | $105.44 | $105.82 | $105.18 | $105.28 | $105.28 | 41,347 |
| 2024-07-22 | $105.13 | $105.50 | $104.78 | $105.42 | $105.42 | 34,743 |
| 2024-07-19 | $104.81 | $104.91 | $104.17 | $104.26 | $104.26 | 20,771 |
| 2024-07-18 | $106.10 | $106.20 | $104.57 | $104.98 | $104.98 | 70,154 |
| 2024-07-17 | $106.19 | $106.43 | $105.75 | $105.82 | $105.82 | 37,368 |
| 2024-07-16 | $107.02 | $107.37 | $106.84 | $107.27 | $107.27 | 43,355 |
| 2024-07-15 | $106.88 | $107.32 | $106.36 | $106.68 | $106.68 | 373,016 |
| 2024-07-12 | $106.01 | $107.04 | $105.91 | $106.36 | $106.36 | 25,742 |
| 2024-07-11 | $106.71 | $106.86 | $105.65 | $105.78 | $105.78 | 46,133 |
| 2024-07-10 | $105.96 | $106.67 | $105.83 | $106.65 | $106.65 | 29,748 |
| 2024-07-09 | $105.83 | $105.90 | $105.61 | $105.70 | $105.70 | 94,784 |
| 2024-07-08 | $105.66 | $105.71 | $105.40 | $105.56 | $105.56 | 31,927 |
| 2024-07-05 | $104.94 | $105.54 | $104.83 | $105.52 | $105.52 | 47,735 |
| 2024-07-03 | $104.37 | $104.88 | $104.37 | $104.88 | $104.88 | 256,413 |
| 2024-07-02 | $103.42 | $104.36 | $103.39 | $104.34 | $104.34 | 102,292 |
| 2024-07-01 | $103.74 | $103.79 | $103.20 | $103.72 | $103.72 | 28,396 |
| 2024-06-28 | $104.40 | $104.90 | $103.60 | $103.78 | $103.44 | 73,481 |
| 2024-06-27 | $103.91 | $104.26 | $103.84 | $104.18 | $103.84 | 531,407 |
| 2024-06-26 | $103.58 | $104.10 | $103.58 | $103.97 | $103.63 | 31,680 |
| 2024-06-25 | $103.64 | $103.90 | $103.47 | $103.90 | $103.56 | 43,249 |
| 2024-06-24 | $103.86 | $104.20 | $103.44 | $103.46 | $103.12 | 28,624 |
| 2024-06-21 | $103.86 | $103.93 | $103.54 | $103.82 | $103.48 | 43,443 |
| 2024-06-20 | $104.42 | $104.53 | $103.68 | $103.90 | $103.56 | 102,801 |
| 2024-06-18 | $104.01 | $104.24 | $103.87 | $104.19 | $103.85 | 27,436 |
| 2024-06-17 | $103.03 | $104.20 | $102.92 | $103.98 | $103.64 | 59,174 |
| 2024-06-14 | $102.78 | $103.08 | $102.59 | $103.06 | $102.73 | 63,911 |
| 2024-06-13 | $103.26 | $103.26 | $102.64 | $103.08 | $102.75 | 30,169 |
| 2024-06-12 | $102.96 | $103.30 | $102.85 | $102.89 | $102.56 | 34,492 |
| 2024-06-11 | $101.40 | $101.98 | $101.07 | $101.98 | $101.65 | 50,826 |
| 2024-06-10 | $101.18 | $101.74 | $101.16 | $101.63 | $101.30 | 121,889 |
| 2024-06-07 | $101.25 | $101.93 | $101.11 | $101.37 | $101.37 | 74,063 |
| 2024-06-06 | $101.55 | $101.64 | $101.24 | $101.51 | $101.51 | 44,767 |
| 2024-06-05 | $100.85 | $101.52 | $100.45 | $101.46 | $101.46 | 31,939 |
| 2024-06-04 | $100.02 | $100.42 | $99.75 | $100.32 | $100.32 | 30,076 |
| 2024-06-03 | $100.50 | $100.50 | $99.45 | $100.13 | $100.13 | 35,478 |
| 2024-05-31 | $99.59 | $100.06 | $98.45 | $100.06 | $100.06 | 199,338 |
| 2024-05-30 | $99.76 | $99.82 | $99.24 | $99.40 | $99.40 | 33,065 |
| 2024-05-29 | $99.89 | $100.29 | $99.89 | $99.98 | $99.98 | 48,131 |
| 2024-05-28 | $100.85 | $100.85 | $100.26 | $100.69 | $100.69 | 57,643 |
| 2024-05-24 | $100.40 | $100.86 | $100.26 | $100.77 | $100.77 | 15,632 |
| 2024-05-23 | $101.47 | $101.47 | $99.83 | $100.08 | $100.08 | 154,806 |
| 2024-05-22 | $100.91 | $101.09 | $100.44 | $100.78 | $100.78 | 41,527 |
| 2024-05-21 | $100.73 | $101.12 | $100.73 | $101.12 | $101.12 | 69,754 |
| 2024-05-20 | $100.77 | $101.10 | $100.76 | $100.90 | $100.90 | 31,286 |
| 2024-05-17 | $100.64 | $100.76 | $100.43 | $100.76 | $100.76 | 43,020 |
| 2024-05-16 | $100.81 | $101.03 | $100.60 | $100.60 | $100.60 | 24,122 |
| 2024-05-15 | $99.92 | $100.81 | $99.91 | $100.80 | $100.80 | 29,572 |
| 2024-05-14 | $99.06 | $99.60 | $98.98 | $99.54 | $99.54 | 33,448 |
| 2024-05-13 | $99.41 | $99.41 | $98.89 | $99.08 | $99.08 | 24,710 |
| 2024-05-10 | $99.22 | $99.36 | $98.81 | $99.00 | $99.00 | 29,506 |
| 2024-05-09 | $98.43 | $98.96 | $98.27 | $98.96 | $98.96 | 812,859 |
| 2024-05-08 | $98.03 | $98.48 | $97.97 | $98.35 | $98.35 | 35,773 |
| 2024-05-07 | $98.47 | $98.65 | $98.30 | $98.46 | $98.46 | 24,673 |
| 2024-05-06 | $97.65 | $98.35 | $97.61 | $98.34 | $98.34 | 173,588 |
| 2024-05-03 | $97.33 | $97.35 | $96.77 | $97.27 | $97.27 | 41,372 |
| 2024-05-02 | $95.78 | $96.18 | $95.21 | $96.03 | $96.03 | 25,714 |
| 2024-05-01 | $95.38 | $96.63 | $95.06 | $95.06 | $95.06 | 41,171 |
| 2024-04-30 | $96.75 | $96.94 | $95.48 | $95.55 | $95.55 | 77,595 |
| 2024-04-29 | $97.04 | $97.09 | $96.55 | $96.98 | $96.98 | 42,218 |
| 2024-04-26 | $96.44 | $96.96 | $96.31 | $96.74 | $96.74 | 139,804 |
| 2024-04-25 | $94.80 | $95.83 | $94.66 | $95.72 | $95.72 | 196,371 |
| 2024-04-24 | $96.41 | $96.43 | $95.67 | $96.04 | $96.04 | 46,962 |
| 2024-04-23 | $95.42 | $96.25 | $95.41 | $96.08 | $96.08 | 35,746 |
| 2024-04-22 | $94.64 | $95.48 | $94.21 | $94.92 | $94.92 | 49,534 |
| 2024-04-19 | $94.90 | $95.03 | $93.91 | $94.13 | $94.13 | 54,027 |
| 2024-04-18 | $95.51 | $95.68 | $94.90 | $94.99 | $94.99 | 338,312 |
| 2024-04-17 | $96.24 | $96.24 | $95.07 | $95.28 | $95.28 | 58,896 |
| 2024-04-16 | $96.08 | $96.08 | $95.58 | $95.74 | $95.74 | 40,504 |
| 2024-04-15 | $98.01 | $98.01 | $95.74 | $95.94 | $95.94 | 56,184 |
| 2024-04-12 | $97.87 | $98.00 | $96.89 | $97.16 | $97.16 | 36,967 |
| 2024-04-11 | $98.07 | $98.79 | $97.49 | $98.50 | $98.50 | 62,218 |
| 2024-04-10 | $97.65 | $98.01 | $97.36 | $97.82 | $97.82 | 42,132 |
| 2024-04-09 | $98.88 | $98.95 | $97.78 | $98.66 | $98.66 | 67,770 |
| 2024-04-08 | $98.80 | $98.88 | $98.50 | $98.56 | $98.56 | 397,826 |
| 2024-04-05 | $97.85 | $98.88 | $97.73 | $98.66 | $98.66 | 40,836 |
| 2024-04-04 | $99.44 | $99.57 | $97.50 | $97.56 | $97.56 | 76,093 |
| 2024-04-03 | $98.41 | $99.03 | $98.37 | $98.76 | $98.76 | 115,947 |
| 2024-04-02 | $98.54 | $98.64 | $98.19 | $98.64 | $98.64 | 90,018 |
| 2024-04-01 | $99.60 | $99.60 | $99.04 | $99.34 | $99.34 | 52,189 |
| 2024-03-28 | $99.80 | $99.97 | $99.69 | $99.80 | $99.47 | 68,084 |
| 2024-03-27 | $99.53 | $99.82 | $99.10 | $99.82 | $99.82 | 179,001 |
| 2024-03-26 | $99.40 | $99.47 | $98.90 | $98.90 | $98.90 | 34,535 |
| 2024-03-25 | $99.20 | $99.35 | $99.13 | $99.18 | $99.18 | 49,962 |
| 2024-03-22 | $99.58 | $99.67 | $99.35 | $99.48 | $99.48 | 31,024 |
| 2024-03-21 | $99.89 | $99.93 | $99.58 | $99.60 | $99.60 | 43,056 |
| 2024-03-20 | $98.40 | $99.28 | $98.25 | $99.28 | $99.28 | 41,407 |
| 2024-03-19 | $97.58 | $98.38 | $97.47 | $98.38 | $98.38 | 42,489 |
| 2024-03-18 | $97.99 | $98.29 | $97.79 | $97.83 | $97.83 | 39,414 |
| 2024-03-15 | $97.26 | $97.58 | $96.99 | $97.18 | $97.18 | 51,340 |
| 2024-03-14 | $98.38 | $98.38 | $97.33 | $97.96 | $97.96 | 60,562 |
| 2024-03-13 | $98.29 | $98.35 | $97.96 | $98.13 | $98.13 | 49,045 |
| 2024-03-12 | $97.72 | $98.38 | $97.16 | $98.30 | $98.30 | 175,193 |
| 2024-03-11 | $97.02 | $97.25 | $96.74 | $97.17 | $97.17 | 25,599 |
| 2024-03-08 | $98.14 | $98.59 | $97.30 | $97.40 | $97.40 | 33,805 |
| 2024-03-07 | $97.58 | $98.11 | $97.47 | $98.01 | $98.01 | 26,116 |
| 2024-03-06 | $97.18 | $97.38 | $96.76 | $97.00 | $97.00 | 38,397 |
| 2024-03-05 | $97.11 | $97.11 | $95.99 | $96.42 | $96.42 | 35,544 |
| 2024-03-04 | $97.52 | $97.82 | $97.44 | $97.50 | $97.50 | 80,791 |
| 2024-03-01 | $96.95 | $97.65 | $96.79 | $97.63 | $97.63 | 38,497 |
| 2024-02-29 | $96.73 | $96.93 | $96.31 | $96.70 | $96.70 | 22,482 |
| 2024-02-28 | $96.21 | $96.42 | $96.09 | $96.26 | $96.26 | 21,603 |
| 2024-02-27 | $96.45 | $96.50 | $96.10 | $96.50 | $96.50 | 49,093 |
| 2024-02-26 | $96.74 | $96.76 | $96.29 | $96.34 | $96.34 | 40,399 |
| 2024-02-23 | $96.86 | $97.01 | $96.48 | $96.64 | $96.64 | 158,282 |
| 2024-02-22 | $95.80 | $96.67 | $95.73 | $96.53 | $96.53 | 39,130 |
| 2024-02-21 | $94.17 | $94.53 | $93.88 | $94.49 | $94.49 | 35,524 |
| 2024-02-20 | $94.74 | $94.79 | $94.10 | $94.45 | $94.45 | 40,698 |
| 2024-02-16 | $95.59 | $95.66 | $94.99 | $95.09 | $95.09 | 32,572 |
| 2024-02-15 | $94.98 | $95.60 | $94.98 | $95.53 | $95.53 | 35,161 |
| 2024-02-14 | $94.61 | $95.01 | $94.20 | $94.88 | $94.88 | 54,811 |
| 2024-02-13 | $94.00 | $94.33 | $93.46 | $93.98 | $93.98 | 36,728 |
| 2024-02-12 | $95.43 | $95.82 | $95.24 | $95.26 | $95.26 | 44,448 |
| 2024-02-09 | $95.02 | $95.49 | $94.95 | $95.44 | $95.44 | 84,624 |
| 2024-02-08 | $94.80 | $94.89 | $94.62 | $94.88 | $94.88 | 26,837 |
| 2024-02-07 | $94.38 | $94.78 | $94.30 | $94.78 | $94.78 | 35,856 |
| 2024-02-06 | $93.92 | $93.98 | $93.57 | $93.98 | $93.98 | 54,435 |
| 2024-02-05 | $93.92 | $93.92 | $93.20 | $93.68 | $93.68 | 61,178 |
| 2024-02-02 | $93.12 | $94.30 | $93.08 | $94.03 | $94.03 | 46,585 |
| 2024-02-01 | $92.18 | $93.00 | $92.01 | $93.00 | $93.00 | 128,680 |
| 2024-01-31 | $92.83 | $92.90 | $91.81 | $91.86 | $91.86 | 98,721 |
| 2024-01-30 | $93.28 | $93.43 | $93.19 | $93.38 | $93.38 | 64,820 |
| 2024-01-29 | $92.75 | $93.41 | $92.68 | $93.38 | $93.38 | 76,767 |
| 2024-01-26 | $92.66 | $92.91 | $92.49 | $92.67 | $92.67 | 46,286 |
| 2024-01-25 | $92.66 | $92.82 | $92.27 | $92.75 | $92.75 | 78,712 |
| 2024-01-24 | $92.73 | $92.89 | $92.24 | $92.24 | $92.24 | 98,634 |
| 2024-01-23 | $92.04 | $92.18 | $91.82 | $92.17 | $92.17 | 56,132 |
| 2024-01-22 | $92.08 | $92.25 | $91.76 | $91.91 | $91.91 | 368,027 |
| 2024-01-19 | $90.88 | $91.70 | $90.68 | $91.66 | $91.66 | 57,456 |
| 2024-01-18 | $90.18 | $90.60 | $89.87 | $90.60 | $90.60 | 52,485 |
| 2024-01-17 | $89.70 | $89.84 | $89.36 | $89.80 | $89.80 | 55,012 |
| 2024-01-16 | $90.34 | $90.60 | $89.94 | $90.30 | $90.30 | 50,917 |
| 2024-01-12 | $90.75 | $90.99 | $90.43 | $90.64 | $90.64 | 33,641 |
| 2024-01-11 | $90.70 | $90.87 | $89.90 | $90.56 | $90.56 | 39,798 |
| 2024-01-10 | $90.09 | $90.68 | $90.09 | $90.60 | $90.60 | 27,944 |
| 2024-01-09 | $89.74 | $90.26 | $89.66 | $90.08 | $90.08 | 144,397 |
| 2024-01-08 | $89.07 | $90.22 | $89.07 | $90.19 | $90.19 | 74,398 |
| 2024-01-05 | $88.83 | $89.36 | $88.65 | $88.92 | $88.92 | 43,929 |
| 2024-01-04 | $88.99 | $89.39 | $88.72 | $88.72 | $88.72 | 33,397 |
| 2024-01-03 | $89.40 | $89.42 | $88.99 | $89.01 | $89.01 | 43,600 |
| 2024-01-02 | $89.77 | $89.93 | $89.43 | $89.80 | $89.80 | 172,054 |
| 2023-12-29 | $90.62 | $90.71 | $90.07 | $90.40 | $90.40 | 69,929 |
| 2023-12-28 | $90.60 | $90.79 | $90.60 | $90.63 | $90.63 | 60,861 |
| 2023-12-27 | $90.49 | $90.64 | $90.31 | $90.53 | $90.53 | 25,882 |
| 2023-12-26 | $90.56 | $90.91 | $90.48 | $90.80 | $90.80 | 34,824 |
| 2023-12-22 | $90.45 | $90.66 | $90.05 | $90.40 | $90.40 | 61,130 |
| 2023-12-21 | $90.02 | $90.26 | $89.59 | $90.26 | $90.26 | 52,571 |
| 2023-12-20 | $90.35 | $90.76 | $89.41 | $89.41 | $89.41 | 74,838 |
| 2023-12-19 | $90.28 | $90.64 | $90.28 | $90.64 | $90.64 | 51,070 |
| 2023-12-18 | $89.94 | $90.21 | $89.88 | $90.13 | $90.13 | 1,085,713 |
| 2023-12-15 | $89.63 | $89.80 | $89.43 | $89.64 | $89.64 | 72,896 |
| 2023-12-14 | $89.85 | $90.00 | $89.26 | $89.74 | $89.74 | 20,066 |
| 2023-12-13 | $88.28 | $89.44 | $88.22 | $89.44 | $89.44 | 25,427 |
| 2023-12-12 | $87.64 | $88.25 | $87.54 | $88.25 | $88.25 | 43,216 |
| 2023-12-11 | $87.45 | $87.88 | $87.40 | $87.84 | $87.84 | 577,722 |
| 2023-12-08 | $86.94 | $87.55 | $86.94 | $87.48 | $87.48 | 23,044 |
| 2023-12-07 | $86.85 | $87.18 | $86.75 | $87.12 | $87.12 | 15,482 |
| 2023-12-06 | $87.14 | $87.14 | $86.33 | $86.46 | $86.46 | 39,276 |
| 2023-12-05 | $86.53 | $86.93 | $86.50 | $86.78 | $86.78 | 19,490 |
| 2023-12-04 | $86.65 | $86.81 | $86.36 | $86.79 | $86.79 | 37,398 |
| 2023-12-01 | $86.65 | $87.32 | $86.53 | $87.19 | $87.19 | 93,668 |
| 2023-11-30 | $86.64 | $86.74 | $86.19 | $86.73 | $86.73 | 48,767 |
| 2023-11-29 | $86.89 | $87.01 | $86.39 | $86.43 | $86.43 | 39,653 |
| 2023-11-28 | $86.17 | $86.63 | $86.12 | $86.44 | $86.44 | 34,488 |
| 2023-11-27 | $86.39 | $86.53 | $86.27 | $86.37 | $86.37 | 20,755 |
| 2023-11-24 | $86.41 | $86.50 | $86.38 | $86.50 | $86.50 | 7,460 |
| 2023-11-22 | $86.35 | $86.56 | $86.16 | $86.40 | $86.40 | 42,042 |
| 2023-11-21 | $85.95 | $86.12 | $85.77 | $86.10 | $86.10 | 25,565 |
| 2023-11-20 | $85.60 | $86.35 | $85.60 | $86.17 | $86.17 | 25,393 |
| 2023-11-17 | $85.46 | $85.61 | $85.29 | $85.48 | $85.48 | 36,716 |
| 2023-11-16 | $85.25 | $85.42 | $85.02 | $85.39 | $85.39 | 36,392 |
| 2023-11-15 | $85.51 | $85.56 | $85.14 | $85.36 | $85.36 | 37,446 |
| 2023-11-14 | $84.83 | $85.46 | $84.83 | $85.22 | $85.22 | 63,856 |
| 2023-11-13 | $83.57 | $84.00 | $83.40 | $83.93 | $83.93 | 33,530 |
| 2023-11-10 | $82.92 | $83.80 | $82.63 | $83.80 | $83.80 | 93,135 |
| 2023-11-09 | $83.22 | $83.22 | $82.36 | $82.50 | $82.50 | 67,982 |
| 2023-11-08 | $83.15 | $83.22 | $82.74 | $83.11 | $83.11 | 113,285 |
| 2023-11-07 | $82.67 | $83.16 | $82.65 | $83.04 | $83.04 | 49,573 |
| 2023-11-06 | $82.54 | $82.68 | $82.31 | $82.68 | $82.68 | 28,821 |
| 2023-11-03 | $82.09 | $82.55 | $82.02 | $82.35 | $82.35 | 23,577 |
| 2023-11-02 | $80.97 | $81.70 | $80.97 | $81.66 | $81.66 | 38,200 |
| 2023-11-01 | $79.51 | $80.31 | $79.46 | $80.18 | $80.18 | 30,025 |
| 2023-10-31 | $78.92 | $79.32 | $78.57 | $79.24 | $79.24 | 31,245 |
| 2023-10-30 | $78.24 | $78.95 | $78.24 | $78.76 | $78.76 | 29,106 |
| 2023-10-27 | $78.30 | $78.41 | $77.55 | $77.72 | $77.72 | 24,238 |
| 2023-10-26 | $78.89 | $78.89 | $77.88 | $77.98 | $77.98 | 43,773 |
| 2023-10-25 | $79.89 | $79.89 | $79.08 | $79.20 | $79.20 | 33,574 |
| 2023-10-24 | $80.06 | $80.45 | $79.87 | $80.30 | $80.30 | 37,791 |
| 2023-10-23 | $79.45 | $80.25 | $79.20 | $79.74 | $79.74 | 28,842 |
| 2023-10-20 | $80.64 | $80.64 | $79.68 | $79.68 | $79.68 | 52,583 |
| 2023-10-19 | $81.59 | $81.75 | $80.70 | $80.81 | $80.81 | 29,164 |
| 2023-10-18 | $82.01 | $82.32 | $81.26 | $81.41 | $81.41 | 36,212 |
| 2023-10-17 | $81.92 | $82.77 | $81.73 | $82.38 | $82.38 | 40,990 |
| 2023-10-16 | $82.05 | $82.68 | $82.05 | $82.46 | $82.46 | 26,091 |
| 2023-10-13 | $82.47 | $82.52 | $81.43 | $81.71 | $81.71 | 60,921 |
| 2023-10-12 | $82.67 | $82.76 | $81.72 | $82.10 | $82.10 | 33,443 |
| 2023-10-11 | $82.37 | $82.52 | $81.92 | $82.52 | $82.52 | 34,514 |
| 2023-10-10 | $82.02 | $82.66 | $81.91 | $82.18 | $82.18 | 128,154 |
| 2023-10-09 | $80.99 | $81.97 | $80.88 | $81.84 | $81.84 | 251,504 |
| 2023-10-06 | $79.87 | $81.45 | $79.62 | $81.26 | $81.26 | 24,399 |
| 2023-10-05 | $80.32 | $80.44 | $79.89 | $80.24 | $80.24 | 22,581 |
| 2023-10-04 | $79.87 | $80.45 | $79.60 | $80.36 | $80.36 | 64,457 |
| 2023-10-03 | $80.44 | $80.69 | $79.47 | $79.76 | $79.76 | 53,520 |
| 2023-10-02 | $80.66 | $81.06 | $80.40 | $81.06 | $81.06 | 109,489 |
| 2023-09-29 | $81.61 | $81.80 | $80.75 | $81.00 | $80.69 | 45,985 |
| 2023-09-28 | $80.71 | $81.42 | $80.47 | $81.20 | $80.89 | 30,016 |
| 2023-09-27 | $80.98 | $80.98 | $80.02 | $80.74 | $80.44 | 44,910 |
| 2023-09-26 | $81.32 | $81.35 | $80.55 | $80.72 | $80.42 | 33,029 |
| 2023-09-25 | $81.25 | $81.90 | $81.18 | $81.84 | $81.53 | 16,963 |
| 2023-09-22 | $82.02 | $82.23 | $81.46 | $81.46 | $81.15 | 30,464 |
| 2023-09-21 | $82.52 | $82.52 | $81.66 | $81.72 | $81.41 | 366,011 |
| 2023-09-20 | $84.07 | $84.13 | $83.08 | $83.10 | $82.79 | 31,772 |
| 2023-09-19 | $83.80 | $83.96 | $83.40 | $83.94 | $83.62 | 26,938 |
| 2023-09-18 | $83.87 | $84.27 | $83.87 | $84.10 | $83.78 | 39,239 |
| 2023-09-15 | $84.81 | $84.81 | $83.91 | $83.97 | $83.65 | 33,405 |
| 2023-09-14 | $84.96 | $85.17 | $84.60 | $85.02 | $84.70 | 30,122 |
| 2023-09-13 | $84.21 | $84.59 | $84.08 | $84.36 | $84.04 | 94,719 |
| 2023-09-12 | $84.41 | $84.53 | $84.13 | $84.20 | $83.88 | 57,105 |
| 2023-09-11 | $84.62 | $84.74 | $84.32 | $84.74 | $84.42 | 82,642 |
| 2023-09-08 | $83.94 | $84.28 | $83.92 | $84.10 | $83.78 | 89,696 |
| 2023-09-07 | $83.43 | $83.96 | $83.39 | $83.92 | $83.60 | 61,646 |
| 2023-09-06 | $84.62 | $84.62 | $83.86 | $84.06 | $83.74 | 91,845 |
| 2023-09-05 | $84.88 | $85.02 | $84.68 | $84.78 | $84.46 | 62,763 |
| 2023-09-01 | $85.30 | $85.38 | $84.60 | $84.82 | $84.82 | 50,377 |
| 2023-08-31 | $85.01 | $85.19 | $84.81 | $84.82 | $84.82 | 100,828 |
| 2023-08-30 | $84.53 | $84.92 | $84.47 | $84.82 | $84.82 | 92,267 |
| 2023-08-29 | $83.13 | $84.59 | $83.13 | $84.46 | $84.46 | 116,811 |
| 2023-08-28 | $83.11 | $83.30 | $82.80 | $83.21 | $83.21 | 88,580 |
| 2023-08-25 | $82.38 | $82.83 | $81.70 | $82.64 | $82.64 | 67,289 |
| 2023-08-24 | $83.64 | $83.64 | $82.17 | $82.17 | $82.17 | 115,872 |
| 2023-08-23 | $82.56 | $83.40 | $82.56 | $83.20 | $83.20 | 109,562 |
| 2023-08-22 | $83.02 | $83.02 | $82.26 | $82.32 | $82.32 | 66,548 |
| 2023-08-21 | $82.08 | $82.68 | $81.85 | $82.58 | $82.58 | 76,909 |
| 2023-08-18 | $81.27 | $82.07 | $81.27 | $81.81 | $81.81 | 70,601 |
| 2023-08-17 | $82.76 | $82.77 | $81.84 | $81.85 | $81.85 | 588,937 |
| 2023-08-16 | $83.01 | $83.37 | $82.50 | $82.50 | $82.50 | 124,885 |
| 2023-08-15 | $83.76 | $83.80 | $83.10 | $83.16 | $83.16 | 41,442 |
| 2023-08-14 | $83.34 | $84.08 | $83.25 | $84.08 | $84.08 | 38,004 |
| 2023-08-11 | $83.21 | $83.58 | $83.06 | $83.50 | $83.50 | 12,685 |
| 2023-08-10 | $84.00 | $84.64 | $83.35 | $83.52 | $83.52 | 27,247 |
| 2023-08-09 | $84.27 | $84.27 | $83.36 | $83.50 | $83.50 | 33,106 |
| 2023-08-08 | $84.05 | $84.22 | $83.55 | $84.10 | $84.10 | 14,424 |
| 2023-08-07 | $84.20 | $84.42 | $84.02 | $84.42 | $84.42 | 25,587 |
| 2023-08-04 | $84.57 | $84.93 | $83.69 | $83.70 | $83.70 | 13,301 |
| 2023-08-03 | $83.88 | $84.47 | $83.88 | $84.08 | $84.08 | 89,526 |
| 2023-08-02 | $84.98 | $84.98 | $84.20 | $84.34 | $84.34 | 46,817 |
| 2023-08-01 | $85.56 | $85.68 | $85.36 | $85.62 | $85.62 | 32,591 |
| 2023-07-31 | $85.80 | $85.86 | $85.53 | $85.80 | $85.80 | 23,791 |
| 2023-07-28 | $85.36 | $85.86 | $85.31 | $85.68 | $85.68 | 88,802 |
| 2023-07-27 | $85.96 | $86.10 | $84.58 | $84.78 | $84.78 | 52,247 |
| 2023-07-26 | $85.12 | $85.37 | $84.95 | $85.20 | $85.20 | 187,790 |
| 2023-07-25 | $84.90 | $85.50 | $84.90 | $85.20 | $85.20 | 32,813 |
| 2023-07-24 | $84.82 | $85.09 | $84.69 | $85.01 | $85.01 | 30,312 |
| 2023-07-21 | $84.98 | $84.98 | $84.57 | $84.57 | $84.57 | 9,379 |
| 2023-07-20 | $85.01 | $85.31 | $84.52 | $84.57 | $84.57 | 45,383 |
| 2023-07-19 | $85.32 | $85.54 | $85.14 | $85.20 | $85.20 | 39,252 |
| 2023-07-18 | $84.38 | $85.15 | $84.36 | $85.06 | $85.06 | 20,833 |
| 2023-07-17 | $84.13 | $84.56 | $84.13 | $84.38 | $84.38 | 25,448 |
| 2023-07-14 | $84.26 | $84.52 | $83.96 | $84.08 | $84.08 | 39,136 |
| 2023-07-13 | $83.73 | $84.17 | $83.62 | $84.08 | $84.08 | 30,048 |
| 2023-07-12 | $83.34 | $83.55 | $83.05 | $83.18 | $83.18 | 60,868 |
| 2023-07-11 | $82.26 | $82.64 | $81.94 | $82.54 | $82.54 | 35,297 |
| 2023-07-10 | $81.89 | $82.14 | $81.66 | $82.06 | $82.06 | 881,018 |
| 2023-07-07 | $82.20 | $82.82 | $82.03 | $82.08 | $82.08 | 49,342 |
| 2023-07-06 | $82.33 | $82.44 | $81.88 | $82.38 | $82.38 | 37,108 |
| 2023-07-05 | $82.78 | $83.15 | $82.78 | $83.06 | $83.06 | 53,709 |
| 2023-07-03 | $83.00 | $83.30 | $82.53 | $83.13 | $83.13 | 17,785 |
| 2023-06-30 | $82.90 | $83.45 | $82.88 | $83.36 | $83.05 | 33,507 |
| 2023-06-29 | $82.16 | $82.34 | $81.93 | $82.34 | $82.04 | 37,870 |
| 2023-06-28 | $81.72 | $82.12 | $81.72 | $81.98 | $81.68 | 82,570 |
| 2023-06-27 | $81.26 | $82.02 | $81.26 | $81.94 | $81.94 | 31,222 |
| 2023-06-26 | $81.51 | $81.83 | $81.04 | $81.08 | $81.08 | 72,328 |
| 2023-06-23 | $81.60 | $81.96 | $81.54 | $81.65 | $81.65 | 71,295 |
| 2023-06-22 | $81.65 | $82.24 | $81.65 | $82.24 | $82.24 | 20,199 |
| 2023-06-21 | $82.15 | $82.15 | $81.79 | $81.86 | $81.86 | 26,127 |
| 2023-06-20 | $82.28 | $82.55 | $81.92 | $82.34 | $82.34 | 58,832 |
| 2023-06-16 | $83.44 | $83.44 | $82.62 | $82.72 | $82.72 | 86,085 |
| 2023-06-15 | $81.83 | $83.32 | $81.83 | $83.00 | $83.00 | 125,968 |
| 2023-06-14 | $81.90 | $82.21 | $81.34 | $81.34 | $81.34 | 691,663 |
| 2023-06-13 | $81.68 | $81.89 | $81.40 | $81.80 | $81.80 | 32,829 |
| 2023-06-12 | $80.72 | $81.36 | $80.67 | $81.36 | $81.36 | 28,741 |
| 2023-06-09 | $80.48 | $80.91 | $80.38 | $80.48 | $80.48 | 32,510 |
| 2023-06-08 | $79.77 | $80.34 | $79.61 | $80.34 | $80.34 | 23,747 |
| 2023-06-07 | $80.37 | $80.54 | $79.68 | $79.73 | $79.73 | 24,301 |
| 2023-06-06 | $80.04 | $80.35 | $79.94 | $80.33 | $80.33 | 19,916 |
| 2023-06-05 | $80.30 | $80.63 | $80.10 | $80.22 | $80.22 | 26,303 |
| 2023-06-02 | $79.78 | $80.43 | $79.74 | $80.31 | $80.31 | 39,929 |
| 2023-06-01 | $78.52 | $79.32 | $78.29 | $79.20 | $79.20 | 66,639 |
| 2023-05-31 | $78.42 | $78.66 | $78.23 | $78.32 | $78.32 | 30,660 |
| 2023-05-30 | $79.22 | $79.22 | $78.72 | $78.85 | $78.85 | 23,175 |
| 2023-05-26 | $77.92 | $78.88 | $77.78 | $78.70 | $78.70 | 33,971 |
| 2023-05-25 | $77.71 | $77.76 | $77.27 | $77.60 | $77.60 | 22,444 |
| 2023-05-24 | $77.00 | $77.14 | $76.71 | $76.84 | $76.84 | 30,170 |
| 2023-05-23 | $77.91 | $78.10 | $77.36 | $77.42 | $77.42 | 19,193 |
| 2023-05-22 | $78.20 | $78.46 | $78.18 | $78.20 | $78.20 | 100,210 |
| 2023-05-19 | $78.44 | $78.60 | $78.06 | $78.28 | $78.28 | 20,642 |
| 2023-05-18 | $77.56 | $78.42 | $77.52 | $78.32 | $78.32 | 32,919 |
| 2023-05-17 | $76.96 | $77.64 | $76.66 | $77.59 | $77.59 | 39,251 |
| 2023-05-16 | $76.83 | $77.02 | $76.62 | $76.64 | $76.64 | 164,862 |
| 2023-05-15 | $76.90 | $77.08 | $76.70 | $77.02 | $77.02 | 32,063 |
| 2023-05-12 | $77.16 | $77.16 | $76.35 | $76.74 | $76.74 | 28,291 |
| 2023-05-11 | $76.91 | $76.95 | $76.58 | $76.88 | $76.88 | 10,482 |
| 2023-05-10 | $77.18 | $77.18 | $76.28 | $76.98 | $76.98 | 32,233 |
| 2023-05-09 | $76.60 | $76.78 | $76.54 | $76.54 | $76.54 | 22,082 |
| 2023-05-08 | $76.86 | $76.96 | $76.42 | $76.88 | $76.88 | 29,510 |
| 2023-05-05 | $76.09 | $76.90 | $76.09 | $76.74 | $76.74 | 28,098 |
| 2023-05-04 | $75.62 | $75.76 | $75.21 | $75.38 | $75.38 | 25,726 |
| 2023-05-03 | $76.47 | $76.85 | $75.90 | $75.94 | $75.94 | 59,744 |
| 2023-05-02 | $77.21 | $77.21 | $76.02 | $76.48 | $76.48 | 27,188 |
| 2023-05-01 | $77.27 | $77.60 | $77.26 | $77.26 | $77.26 | 28,124 |
| 2023-04-28 | $76.59 | $77.28 | $76.56 | $77.26 | $77.26 | 31,532 |
| 2023-04-27 | $75.73 | $76.78 | $75.68 | $76.66 | $76.66 | 70,169 |
| 2023-04-26 | $75.64 | $75.78 | $75.06 | $75.20 | $75.20 | 58,687 |
| 2023-04-25 | $76.25 | $76.28 | $75.40 | $75.40 | $75.40 | 33,145 |
| 2023-04-24 | $76.41 | $76.64 | $76.33 | $76.52 | $76.52 | 17,551 |
| 2023-04-21 | $76.40 | $76.52 | $76.27 | $76.48 | $76.48 | 21,239 |
| 2023-04-20 | $76.35 | $76.77 | $76.18 | $76.39 | $76.39 | 35,148 |
| 2023-04-19 | $76.54 | $77.06 | $76.54 | $76.88 | $76.88 | 30,091 |
| 2023-04-18 | $77.22 | $77.22 | $76.70 | $76.89 | $76.89 | 53,472 |
| 2023-04-17 | $76.66 | $76.85 | $76.38 | $76.85 | $76.85 | 35,049 |
| 2023-04-14 | $76.68 | $77.07 | $76.23 | $76.62 | $76.62 | 42,803 |
| 2023-04-13 | $75.85 | $76.80 | $75.85 | $76.80 | $76.80 | 64,737 |
| 2023-04-12 | $76.31 | $76.42 | $75.56 | $75.61 | $75.61 | 1,358,500 |
| 2023-04-11 | $76.07 | $76.22 | $75.92 | $75.98 | $75.98 | 37,856 |
| 2023-04-10 | $75.56 | $76.01 | $75.37 | $76.00 | $76.00 | 464,418 |
| 2023-04-06 | $75.57 | $76.06 | $75.40 | $76.05 | $76.05 | 39,017 |
| 2023-04-05 | $75.85 | $75.85 | $75.44 | $75.70 | $75.70 | 29,998 |
| 2023-04-04 | $76.44 | $76.44 | $75.73 | $75.86 | $75.86 | 75,276 |
| 2023-04-03 | $76.01 | $76.28 | $75.82 | $76.23 | $76.23 | 31,803 |
| 2023-03-31 | $75.38 | $76.19 | $75.38 | $76.15 | $75.89 | 14,624 |
| 2023-03-30 | $75.09 | $75.15 | $74.75 | $75.13 | $74.88 | 70,374 |
| 2023-03-29 | $74.40 | $74.68 | $74.20 | $74.60 | $74.35 | 48,031 |
| 2023-03-28 | $73.77 | $73.77 | $73.27 | $73.56 | $73.31 | 30,426 |
| 2023-03-27 | $74.24 | $74.24 | $73.66 | $73.80 | $73.55 | 55,937 |
| 2023-03-24 | $73.15 | $73.70 | $72.74 | $73.70 | $73.45 | 24,680 |
| 2023-03-23 | $73.69 | $74.28 | $72.80 | $73.36 | $73.11 | 43,048 |
| 2023-03-22 | $74.10 | $74.44 | $73.00 | $73.00 | $72.75 | 48,913 |
| 2023-03-21 | $73.89 | $74.22 | $73.61 | $74.06 | $73.81 | 29,241 |
| 2023-03-20 | $72.87 | $73.20 | $72.62 | $73.09 | $72.84 | 38,685 |
| 2023-03-17 | $73.32 | $73.33 | $72.35 | $72.63 | $72.38 | 86,603 |
| 2023-03-16 | $71.51 | $73.31 | $71.51 | $73.28 | $73.03 | 43,059 |
| 2023-03-15 | $71.20 | $71.98 | $71.02 | $71.98 | $71.74 | 83,698 |
| 2023-03-14 | $71.93 | $72.45 | $71.60 | $72.28 | $72.04 | 57,698 |
| 2023-03-13 | $70.40 | $71.83 | $70.14 | $71.02 | $70.78 | 86,975 |
| 2023-03-10 | $71.75 | $72.22 | $70.82 | $70.97 | $70.73 | 51,900 |
| 2023-03-09 | $73.48 | $73.68 | $71.84 | $71.96 | $71.72 | 87,939 |
| 2023-03-08 | $73.19 | $73.30 | $72.77 | $73.20 | $72.96 | 68,869 |
| 2023-03-07 | $74.19 | $74.30 | $73.10 | $73.18 | $72.93 | 76,710 |
| 2023-03-06 | $74.36 | $74.69 | $74.23 | $74.24 | $73.99 | 16,837 |
| 2023-03-03 | $73.48 | $74.08 | $73.48 | $74.08 | $73.83 | 41,182 |
| 2023-03-02 | $72.00 | $73.00 | $72.00 | $72.85 | $72.60 | 38,142 |
| 2023-03-01 | $72.56 | $72.56 | $72.26 | $72.28 | $72.04 | 68,135 |
| 2023-02-28 | $72.86 | $73.18 | $72.76 | $72.78 | $72.53 | 30,088 |
| 2023-02-27 | $73.36 | $73.56 | $72.80 | $72.88 | $72.64 | 57,172 |
| 2023-02-24 | $72.59 | $72.72 | $72.27 | $72.70 | $72.45 | 28,608 |
| 2023-02-23 | $73.64 | $73.74 | $72.72 | $73.56 | $73.31 | 166,163 |
| 2023-02-22 | $73.34 | $73.50 | $72.78 | $73.02 | $72.77 | 164,300 |
| 2023-02-21 | $73.88 | $74.08 | $73.17 | $73.22 | $72.97 | 111,076 |
| 2023-02-17 | $74.50 | $74.66 | $74.07 | $74.61 | $74.36 | 46,330 |
| 2023-02-16 | $75.02 | $75.72 | $74.87 | $74.87 | $74.62 | 56,238 |
| 2023-02-15 | $75.31 | $75.84 | $75.31 | $75.84 | $75.58 | 31,858 |
| 2023-02-14 | $75.44 | $75.84 | $75.05 | $75.66 | $75.40 | 27,891 |
| 2023-02-13 | $74.94 | $75.64 | $74.93 | $75.58 | $75.32 | 41,877 |
| 2023-02-10 | $74.40 | $74.76 | $74.36 | $74.76 | $74.76 | 112,759 |
| 2023-02-09 | $75.95 | $75.95 | $74.60 | $74.60 | $74.60 | 54,439 |
| 2023-02-08 | $75.81 | $76.01 | $75.16 | $75.30 | $75.30 | 38,291 |
| 2023-02-07 | $74.96 | $76.22 | $74.70 | $76.14 | $76.14 | 139,450 |
| 2023-02-06 | $75.10 | $75.30 | $74.80 | $74.93 | $74.93 | 793,557 |
| 2023-02-03 | $75.38 | $76.50 | $75.38 | $75.57 | $75.57 | 193,201 |
| 2023-02-02 | $75.99 | $76.46 | $75.71 | $76.30 | $76.30 | 178,381 |
| 2023-02-01 | $74.21 | $75.78 | $74.02 | $75.26 | $75.26 | 16,429,492 |
| 2023-01-31 | $73.49 | $74.43 | $73.44 | $74.43 | $74.43 | 15,982 |
| 2023-01-30 | $73.77 | $73.91 | $73.30 | $73.34 | $73.34 | 38,634 |
| 2023-01-27 | $74.04 | $74.75 | $74.03 | $74.37 | $74.37 | 14,152 |
| 2023-01-26 | $73.98 | $74.12 | $73.30 | $74.12 | $74.12 | 24,575 |
| 2023-01-25 | $72.47 | $73.28 | $72.30 | $73.28 | $73.28 | 18,731 |
| 2023-01-24 | $73.01 | $73.40 | $72.95 | $73.36 | $73.36 | 149,268 |
| 2023-01-23 | $72.72 | $73.58 | $72.65 | $73.41 | $73.41 | 12,702 |
| 2023-01-20 | $71.51 | $72.51 | $71.46 | $72.51 | $72.51 | 9,741 |
| 2023-01-19 | $71.30 | $71.55 | $70.94 | $71.20 | $71.20 | 82,631 |
| 2023-01-18 | $73.07 | $73.07 | $71.63 | $71.63 | $71.63 | 13,246 |
| 2023-01-17 | $72.97 | $73.16 | $72.66 | $72.75 | $72.75 | 20,222 |
| 2023-01-13 | $71.94 | $72.96 | $71.94 | $72.88 | $72.88 | 9,322 |
| 2023-01-12 | $72.47 | $72.81 | $71.83 | $72.58 | $72.58 | 10,420 |
| 2023-01-11 | $71.62 | $72.28 | $71.62 | $72.28 | $72.28 | 25,234 |
| 2023-01-10 | $70.75 | $71.36 | $70.75 | $71.36 | $71.36 | 54,535 |
| 2023-01-09 | $71.34 | $71.90 | $70.90 | $70.90 | $70.90 | 960,345 |
| 2023-01-06 | $69.67 | $71.16 | $69.67 | $70.94 | $70.94 | 20,569 |
| 2023-01-05 | $69.51 | $69.77 | $69.37 | $69.41 | $69.41 | 44,751 |
| 2023-01-04 | $70.27 | $70.58 | $69.89 | $70.31 | $70.31 | 29,617 |
| 2023-01-03 | $70.56 | $70.56 | $69.32 | $69.85 | $69.85 | 28,753 |
| 2022-12-30 | $69.81 | $70.10 | $69.46 | $70.10 | $70.10 | 27,782 |
| 2022-12-29 | $69.53 | $70.37 | $69.53 | $70.25 | $70.25 | 30,343 |
| 2022-12-28 | $70.04 | $70.04 | $69.06 | $69.06 | $69.06 | 25,739 |
| 2022-12-27 | $70.42 | $70.42 | $70.02 | $70.16 | $69.86 | 32,555 |
| 2022-12-23 | $70.20 | $70.49 | $69.70 | $70.49 | $70.18 | 26,813 |
| 2022-12-22 | $70.64 | $70.64 | $69.13 | $70.09 | $69.79 | 27,203 |
| 2022-12-21 | $70.63 | $71.39 | $70.54 | $71.14 | $70.84 | 30,780 |
| 2022-12-20 | $69.91 | $70.50 | $69.91 | $70.19 | $69.89 | 14,725 |
| 2022-12-19 | $70.85 | $70.85 | $69.85 | $70.14 | $69.84 | 8,522 |
| 2022-12-16 | $71.09 | $71.16 | $70.34 | $70.85 | $70.54 | 11,924 |
| 2022-12-15 | $72.00 | $72.00 | $71.23 | $71.49 | $71.19 | 3,749 |
| 2022-12-14 | $74.22 | $74.43 | $73.25 | $73.49 | $73.18 | 24,263 |
| 2022-12-13 | $75.37 | $75.37 | $73.51 | $73.85 | $73.53 | 14,347 |
| 2022-12-12 | $72.49 | $73.23 | $72.36 | $73.23 | $72.91 | 7,422 |
| 2022-12-09 | $72.75 | $73.02 | $72.26 | $72.26 | $72.26 | 26,975 |
| 2022-12-08 | $72.88 | $72.88 | $72.53 | $72.78 | $72.78 | 9,613 |
| 2022-12-07 | $72.20 | $72.35 | $72.04 | $72.20 | $72.20 | 9,749 |
| 2022-12-06 | $73.38 | $73.38 | $71.99 | $72.32 | $72.32 | 13,212 |
| 2022-12-05 | $74.29 | $74.29 | $73.23 | $73.45 | $73.45 | 70,292 |
| 2022-12-02 | $74.02 | $74.79 | $74.02 | $74.75 | $74.75 | 19,619 |
| 2022-12-01 | $75.09 | $75.27 | $74.54 | $74.92 | $74.92 | 25,600 |
| 2022-11-30 | $72.60 | $74.79 | $72.38 | $74.79 | $74.79 | 8,650 |
| 2022-11-29 | $72.70 | $72.70 | $72.40 | $72.57 | $72.57 | 1,324 |
| 2022-11-28 | $73.28 | $73.59 | $72.67 | $72.81 | $72.81 | 26,869 |
| 2022-11-25 | $73.86 | $73.93 | $73.79 | $73.85 | $73.85 | 3,179 |
| 2022-11-23 | $73.46 | $73.97 | $73.45 | $73.97 | $73.97 | 24,528 |
| 2022-11-22 | $72.82 | $73.43 | $72.76 | $73.43 | $73.43 | 24,786 |
| 2022-11-21 | $72.65 | $72.65 | $72.26 | $72.50 | $72.50 | 16,652 |
| 2022-11-18 | $72.90 | $72.90 | $72.38 | $72.75 | $72.75 | 5,853 |
| 2022-11-17 | $71.89 | $72.57 | $71.89 | $72.55 | $72.55 | 3,324 |
| 2022-11-16 | $73.06 | $73.10 | $72.66 | $72.80 | $72.80 | 12,641 |
| 2022-11-15 | $73.91 | $73.91 | $73.17 | $73.30 | $73.30 | 10,160 |
| 2022-11-14 | $72.98 | $73.54 | $72.74 | $72.74 | $72.74 | 7,879 |
| 2022-11-11 | $72.67 | $73.37 | $72.44 | $73.27 | $73.27 | 5,886 |
| 2022-11-10 | $71.44 | $72.50 | $70.95 | $72.48 | $72.48 | 8,173 |
| 2022-11-09 | $69.85 | $69.96 | $68.65 | $68.69 | $68.69 | 29,968 |
| 2022-11-08 | $70.10 | $70.68 | $69.76 | $70.22 | $70.22 | 12,671 |
| 2022-11-07 | $69.10 | $69.84 | $69.10 | $69.76 | $69.76 | 8,904 |
| 2022-11-04 | $68.52 | $69.49 | $68.12 | $69.07 | $69.07 | 9,451 |
| 2022-11-03 | $68.35 | $68.72 | $67.97 | $68.23 | $68.23 | 17,326 |
| 2022-11-02 | $70.80 | $71.07 | $69.09 | $69.09 | $69.09 | 14,725 |
| 2022-11-01 | $72.04 | $72.04 | $70.66 | $70.90 | $70.90 | 15,619 |
| 2022-10-31 | $71.38 | $71.54 | $71.19 | $71.29 | $71.29 | 5,818 |
| 2022-10-28 | $70.00 | $71.85 | $70.00 | $71.84 | $71.84 | 26,201 |
| 2022-10-27 | $70.85 | $70.96 | $70.09 | $70.12 | $70.12 | 9,743 |
| 2022-10-26 | $70.60 | $71.56 | $70.50 | $70.65 | $70.65 | 6,963 |
| 2022-10-25 | $70.27 | $71.35 | $70.27 | $71.29 | $71.29 | 22,751 |
| 2022-10-24 | $69.67 | $70.39 | $69.66 | $70.19 | $70.19 | 11,757 |
| 2022-10-21 | $67.62 | $69.42 | $67.46 | $69.34 | $69.34 | 10,910 |
| 2022-10-20 | $68.16 | $68.83 | $67.65 | $67.81 | $67.81 | 19,894 |
| 2022-10-19 | $68.26 | $68.75 | $67.93 | $68.19 | $68.19 | 8,845 |
| 2022-10-18 | $69.39 | $69.39 | $68.15 | $68.56 | $68.56 | 15,524 |
| 2022-10-17 | $67.32 | $68.01 | $67.32 | $67.87 | $67.87 | 17,385 |
| 2022-10-14 | $68.06 | $68.48 | $66.08 | $66.11 | $66.11 | 9,773 |
| 2022-10-13 | $64.49 | $67.77 | $64.35 | $67.56 | $67.56 | 15,385 |
| 2022-10-12 | $66.11 | $66.30 | $65.83 | $65.88 | $65.88 | 12,603 |
| 2022-10-11 | $66.09 | $66.95 | $65.89 | $66.02 | $66.02 | 28,899 |
| 2022-10-10 | $67.30 | $67.30 | $66.09 | $66.52 | $66.52 | 7,682 |
| 2022-10-07 | $68.25 | $68.25 | $66.73 | $67.07 | $67.07 | 33,485 |
| 2022-10-06 | $69.55 | $70.04 | $69.08 | $69.08 | $69.08 | 79,603 |
| 2022-10-05 | $70.00 | $70.13 | $68.69 | $69.79 | $69.79 | 10,110 |
| 2022-10-04 | $69.22 | $69.82 | $69.22 | $69.82 | $69.82 | 10,032 |
| 2022-10-03 | $66.74 | $68.04 | $66.60 | $67.70 | $67.70 | 7,179 |
| 2022-09-30 | $67.46 | $67.81 | $66.42 | $66.42 | $66.42 | 12,011 |
| 2022-09-29 | $68.22 | $68.28 | $66.96 | $67.56 | $67.56 | 55,165 |
| 2022-09-28 | $67.75 | $68.89 | $67.50 | $68.89 | $68.89 | 30,351 |
| 2022-09-27 | $68.55 | $68.94 | $67.31 | $67.71 | $67.71 | 33,364 |
| 2022-09-26 | $68.10 | $68.65 | $67.62 | $67.84 | $67.84 | 56,563 |
| 2022-09-23 | $68.95 | $68.95 | $67.59 | $68.40 | $68.40 | 47,004 |
| 2022-09-22 | $69.95 | $70.33 | $69.45 | $69.62 | $69.62 | 34,802 |
| 2022-09-21 | $71.84 | $72.28 | $70.16 | $70.16 | $70.16 | 20,150 |
| 2022-09-20 | $71.43 | $71.56 | $70.92 | $71.37 | $71.37 | 6,644 |
| 2022-09-19 | $71.00 | $72.09 | $71.00 | $72.09 | $72.09 | 12,778 |
| 2022-09-16 | $71.38 | $71.94 | $70.98 | $71.48 | $71.48 | 23,166 |
| 2022-09-15 | $72.62 | $73.13 | $71.92 | $72.40 | $72.40 | 14,836 |
| 2022-09-14 | $72.86 | $73.14 | $72.48 | $72.95 | $72.95 | 17,917 |
| 2022-09-13 | $74.32 | $74.42 | $72.58 | $72.76 | $72.76 | 13,680 |
| 2022-09-12 | $75.61 | $76.52 | $75.58 | $76.00 | $76.00 | 15,111 |
| 2022-09-09 | $74.46 | $75.32 | $74.46 | $75.15 | $75.15 | 11,573 |
| 2022-09-08 | $73.08 | $74.04 | $73.08 | $73.97 | $73.97 | 21,978 |
| 2022-09-07 | $72.25 | $73.48 | $72.24 | $73.47 | $73.47 | 21,362 |
| 2022-09-06 | $72.72 | $72.85 | $71.94 | $72.18 | $72.18 | 28,309 |
| 2022-09-02 | $74.08 | $74.21 | $72.44 | $72.53 | $72.53 | 38,939 |
| 2022-09-01 | $72.74 | $73.40 | $72.21 | $73.35 | $73.35 | 20,462 |
| 2022-08-31 | $74.07 | $74.07 | $73.14 | $73.15 | $73.15 | 50,073 |
| 2022-08-30 | $74.71 | $74.71 | $73.44 | $73.68 | $73.68 | 8,402 |
| 2022-08-29 | $74.49 | $75.79 | $74.33 | $74.54 | $74.54 | 22,463 |
| 2022-08-26 | $77.58 | $77.68 | $75.06 | $75.07 | $75.07 | 86,920 |
| 2022-08-25 | $76.84 | $77.66 | $76.37 | $77.66 | $77.66 | 90,247 |
| 2022-08-24 | $76.31 | $76.86 | $76.31 | $76.59 | $76.59 | 10,606 |
| 2022-08-23 | $76.51 | $76.95 | $76.30 | $76.40 | $76.40 | 14,169 |
| 2022-08-22 | $77.27 | $77.27 | $76.57 | $76.59 | $76.59 | 15,415 |
| 2022-08-19 | $78.74 | $78.76 | $78.12 | $78.24 | $78.24 | 15,883 |
| 2022-08-18 | $79.14 | $79.39 | $78.92 | $79.25 | $79.25 | 15,744 |
| 2022-08-17 | $78.92 | $79.59 | $78.84 | $79.11 | $79.11 | 34,891 |
| 2022-08-16 | $79.28 | $80.00 | $79.10 | $79.65 | $79.65 | 17,122 |
| 2022-08-15 | $78.68 | $79.60 | $78.68 | $79.48 | $79.48 | 94,873 |
| 2022-08-12 | $78.25 | $79.09 | $78.06 | $79.09 | $79.09 | 55,041 |
| 2022-08-11 | $78.42 | $78.75 | $77.71 | $77.76 | $77.76 | 29,745 |
| 2022-08-10 | $77.71 | $77.92 | $77.31 | $77.85 | $77.85 | 71,010 |
| 2022-08-09 | $76.44 | $76.52 | $76.12 | $76.28 | $76.28 | 153,588 |
| 2022-08-08 | $77.02 | $77.40 | $76.49 | $76.61 | $76.61 | 85,709 |
| 2022-08-05 | $76.43 | $76.82 | $76.31 | $76.71 | $76.71 | 14,899 |
| 2022-08-04 | $76.94 | $77.08 | $76.56 | $76.91 | $76.91 | 246,308 |
| 2022-08-03 | $76.08 | $77.06 | $76.08 | $76.94 | $76.94 | 5,559 |
| 2022-08-02 | $75.74 | $76.32 | $75.39 | $75.62 | $75.62 | 13,686 |
| 2022-08-01 | $76.15 | $76.97 | $75.91 | $76.06 | $76.06 | 11,879 |
| 2022-07-29 | $75.44 | $76.42 | $75.41 | $76.24 | $76.24 | 11,040 |
| 2022-07-28 | $74.38 | $75.19 | $73.89 | $75.11 | $75.11 | 23,363 |
| 2022-07-27 | $73.09 | $74.19 | $73.06 | $74.17 | $74.17 | 10,517 |
| 2022-07-26 | $72.84 | $72.84 | $72.20 | $72.27 | $72.27 | 14,316 |
| 2022-07-25 | $73.31 | $73.31 | $72.87 | $73.25 | $73.25 | 16,398 |
| 2022-07-22 | $73.98 | $73.98 | $72.78 | $73.15 | $73.15 | 75,160 |
| 2022-07-21 | $73.04 | $73.92 | $72.89 | $73.92 | $73.92 | 6,428 |
| 2022-07-20 | $72.68 | $73.37 | $72.68 | $73.13 | $73.13 | 51,479 |
| 2022-07-19 | $71.57 | $72.66 | $71.43 | $72.66 | $72.66 | 26,314 |
| 2022-07-18 | $72.00 | $72.07 | $70.73 | $70.80 | $70.80 | 12,964 |
| 2022-07-15 | $71.13 | $71.38 | $70.78 | $71.38 | $71.38 | 5,158 |
| 2022-07-14 | $70.02 | $70.14 | $68.77 | $70.00 | $70.00 | 161,740 |
| 2022-07-13 | $69.42 | $70.61 | $69.42 | $70.18 | $70.18 | 35,033 |
| 2022-07-12 | $71.34 | $71.34 | $70.34 | $70.46 | $70.46 | 18,281 |
| 2022-07-11 | $71.54 | $71.65 | $71.12 | $71.20 | $71.20 | 19,433 |
| 2022-07-08 | $71.67 | $72.39 | $71.55 | $72.14 | $72.14 | 24,390 |
| 2022-07-07 | $71.37 | $72.08 | $71.37 | $72.08 | $72.08 | 13,453 |
| 2022-07-06 | $70.81 | $71.38 | $70.42 | $70.94 | $70.94 | 44,463 |
| 2022-07-05 | $69.53 | $70.69 | $69.11 | $70.69 | $70.69 | 31,382 |
| 2022-07-01 | $69.64 | $70.50 | $69.34 | $70.44 | $70.44 | 64,526 |
| 2022-06-30 | $69.97 | $70.51 | $69.47 | $69.89 | $69.59 | 37,922 |
| 2022-06-29 | $70.83 | $71.03 | $70.42 | $70.72 | $70.42 | 31,574 |
| 2022-06-28 | $72.64 | $72.80 | $70.72 | $70.75 | $70.45 | 50,875 |
| 2022-06-27 | $72.84 | $72.84 | $72.07 | $72.28 | $71.97 | 42,530 |
| 2022-06-24 | $70.98 | $72.58 | $70.98 | $72.58 | $72.27 | 29,104 |
| 2022-06-23 | $70.18 | $70.44 | $69.55 | $70.36 | $70.06 | 11,573 |
| 2022-06-22 | $69.02 | $70.36 | $68.88 | $69.66 | $69.36 | 34,930 |
| 2022-06-21 | $69.14 | $70.03 | $69.14 | $69.75 | $69.45 | 17,465 |
| 2022-06-17 | $67.80 | $68.54 | $67.38 | $67.96 | $67.67 | 48,995 |
| 2022-06-16 | $68.47 | $68.47 | $67.35 | $67.72 | $67.43 | 77,924 |
| 2022-06-15 | $69.55 | $70.64 | $69.03 | $69.94 | $69.64 | 16,295 |
| 2022-06-14 | $69.43 | $69.65 | $68.55 | $68.98 | $68.69 | 40,478 |
| 2022-06-13 | $70.00 | $70.31 | $69.07 | $69.10 | $68.81 | 56,648 |
| 2022-06-10 | $72.89 | $72.89 | $72.00 | $72.00 | $71.69 | 32,599 |
| 2022-06-09 | $75.63 | $76.10 | $74.22 | $74.22 | $73.90 | 17,228 |
| 2022-06-08 | $76.40 | $76.70 | $75.92 | $75.96 | $75.64 | 77,192 |
| 2022-06-07 | $75.30 | $76.76 | $75.28 | $76.64 | $76.31 | 42,547 |
| 2022-06-06 | $76.60 | $76.92 | $75.76 | $75.95 | $75.63 | 26,123 |
| 2022-06-03 | $76.09 | $76.45 | $75.62 | $75.76 | $75.44 | 46,052 |
| 2022-06-02 | $75.50 | $77.07 | $75.14 | $77.06 | $76.73 | 21,221 |
| 2022-06-01 | $76.65 | $76.80 | $75.26 | $75.54 | $75.22 | 38,429 |
| 2022-05-31 | $76.29 | $76.73 | $75.81 | $76.17 | $75.85 | 13,933 |
| 2022-05-27 | $75.21 | $76.47 | $75.21 | $76.47 | $76.15 | 48,270 |
| 2022-05-26 | $73.38 | $74.87 | $73.33 | $74.67 | $74.36 | 29,118 |
| 2022-05-25 | $72.76 | $73.18 | $72.58 | $73.18 | $72.87 | 8,111 |
| 2022-05-24 | $72.37 | $72.63 | $71.45 | $72.43 | $72.12 | 25,182 |
| 2022-05-23 | $72.37 | $73.22 | $72.29 | $73.14 | $72.83 | 12,869 |
| 2022-05-20 | $72.56 | $72.56 | $70.13 | $71.84 | $71.53 | 209,346 |
| 2022-05-19 | $71.71 | $72.53 | $71.53 | $71.89 | $71.58 | 61,180 |
| 2022-05-18 | $74.48 | $74.49 | $72.18 | $72.24 | $71.93 | 34,892 |
| 2022-05-17 | $75.20 | $75.37 | $74.48 | $75.33 | $75.01 | 37,574 |
| 2022-05-16 | $74.00 | $74.60 | $73.67 | $73.88 | $73.57 | 8,652 |
| 2022-05-13 | $73.33 | $74.47 | $73.25 | $74.14 | $73.82 | 27,067 |
| 2022-05-12 | $71.75 | $72.61 | $71.07 | $72.20 | $71.90 | 57,979 |
| 2022-05-11 | $73.59 | $74.56 | $72.40 | $72.44 | $72.13 | 73,400 |
| 2022-05-10 | $74.83 | $75.06 | $73.10 | $73.84 | $73.52 | 62,158 |
| 2022-05-09 | $74.98 | $75.10 | $73.32 | $73.64 | $73.33 | 75,049 |
| 2022-05-06 | $76.15 | $77.06 | $75.12 | $76.14 | $75.82 | 66,055 |
| 2022-05-05 | $78.59 | $78.59 | $75.99 | $76.65 | $76.32 | 39,752 |
| 2022-05-04 | $77.38 | $79.57 | $76.76 | $79.57 | $79.23 | 23,698 |
| 2022-05-03 | $77.09 | $77.65 | $76.88 | $77.27 | $76.94 | 22,860 |
| 2022-05-02 | $76.46 | $77.09 | $75.30 | $77.04 | $76.71 | 62,467 |
| 2022-04-29 | $79.76 | $79.76 | $76.37 | $76.38 | $76.05 | 23,098 |
| 2022-04-28 | $78.40 | $79.82 | $77.75 | $79.51 | $79.17 | 34,862 |
| 2022-04-27 | $77.45 | $78.45 | $77.30 | $77.43 | $77.10 | 28,100 |
| 2022-04-26 | $79.16 | $79.16 | $77.46 | $77.46 | $77.13 | 102,001 |
| 2022-04-25 | $78.68 | $79.70 | $77.98 | $79.70 | $79.36 | 20,437 |
| 2022-04-22 | $81.11 | $81.11 | $79.10 | $79.10 | $78.76 | 49,217 |
| 2022-04-21 | $83.34 | $83.69 | $81.17 | $81.34 | $81.00 | 10,207 |
| 2022-04-20 | $83.19 | $83.19 | $82.42 | $82.62 | $82.27 | 87,102 |
| 2022-04-19 | $81.47 | $82.99 | $81.47 | $82.91 | $82.56 | 215,575 |
| 2022-04-18 | $81.31 | $81.78 | $81.14 | $81.49 | $81.14 | 172,436 |
| 2022-04-14 | $82.73 | $82.73 | $81.55 | $81.55 | $81.20 | 8,349 |
| 2022-04-13 | $81.65 | $82.78 | $81.65 | $82.68 | $82.33 | 11,730 |
| 2022-04-12 | $82.67 | $83.08 | $81.45 | $81.66 | $81.31 | 5,817 |
| 2022-04-11 | $82.86 | $82.97 | $81.96 | $82.06 | $81.71 | 97,040 |
| 2022-04-08 | $83.55 | $83.96 | $83.38 | $83.57 | $83.21 | 11,138 |
| 2022-04-07 | $83.31 | $84.30 | $83.01 | $83.83 | $83.47 | 14,434 |
| 2022-04-06 | $83.70 | $83.88 | $83.04 | $83.46 | $83.10 | 60,343 |
| 2022-04-05 | $85.45 | $85.71 | $84.50 | $84.50 | $84.14 | 11,679 |
| 2022-04-04 | $84.93 | $85.76 | $84.81 | $85.76 | $85.39 | 97,624 |
| 2022-04-01 | $84.86 | $84.91 | $84.09 | $84.80 | $84.44 | 153,204 |
| 2022-03-31 | $86.07 | $86.07 | $84.86 | $84.93 | $84.31 | 18,461 |
| 2022-03-30 | $86.44 | $86.56 | $85.97 | $86.14 | $85.51 | 6,618 |
| 2022-03-29 | $86.46 | $86.75 | $85.99 | $86.68 | $86.05 | 9,849 |
| 2022-03-28 | $84.85 | $85.66 | $84.50 | $85.66 | $85.04 | 134,026 |
| 2022-03-25 | $84.19 | $84.92 | $84.16 | $84.92 | $84.30 | 8,537 |
| 2022-03-24 | $83.75 | $84.61 | $83.57 | $84.61 | $83.99 | 18,629 |
| 2022-03-23 | $83.85 | $84.25 | $83.34 | $83.36 | $82.75 | 22,907 |
| 2022-03-22 | $83.57 | $84.37 | $83.57 | $84.37 | $83.76 | 16,729 |
| 2022-03-21 | $83.28 | $83.51 | $82.63 | $83.28 | $82.67 | 21,297 |
| 2022-03-18 | $82.00 | $83.39 | $81.91 | $83.35 | $82.74 | 11,012 |
| 2022-03-17 | $80.85 | $82.25 | $80.85 | $82.25 | $81.65 | 22,656 |
| 2022-03-16 | $80.08 | $81.15 | $79.45 | $81.15 | $80.56 | 66,233 |
| 2022-03-15 | $78.23 | $79.30 | $77.80 | $79.26 | $78.68 | 38,280 |
| 2022-03-14 | $78.31 | $78.90 | $77.31 | $77.31 | $76.75 | 26,177 |
| 2022-03-11 | $79.83 | $79.83 | $78.12 | $78.12 | $77.55 | 20,993 |
| 2022-03-10 | $78.83 | $79.33 | $78.36 | $79.21 | $78.63 | 14,325 |
| 2022-03-09 | $79.27 | $80.01 | $78.87 | $79.66 | $79.08 | 34,859 |
| 2022-03-08 | $78.00 | $79.51 | $77.29 | $77.54 | $76.98 | 47,386 |
| 2022-03-07 | $80.44 | $80.48 | $78.09 | $78.09 | $77.52 | 50,600 |
| 2022-03-04 | $80.62 | $80.78 | $79.89 | $80.57 | $79.98 | 38,536 |
| 2022-03-03 | $82.21 | $82.42 | $81.05 | $81.24 | $80.65 | 20,040 |
| 2022-03-02 | $80.99 | $82.36 | $80.72 | $82.36 | $81.76 | 35,650 |
| 2022-03-01 | $81.42 | $81.78 | $80.03 | $80.68 | $80.09 | 24,886 |
| 2022-02-28 | $80.81 | $81.67 | $80.65 | $81.67 | $81.08 | 112,035 |
| 2022-02-25 | $80.34 | $81.78 | $80.14 | $81.78 | $81.18 | 30,972 |
| 2022-02-24 | $76.65 | $80.06 | $76.60 | $80.04 | $79.46 | 182,636 |
| 2022-02-23 | $80.86 | $80.86 | $78.68 | $78.71 | $78.13 | 47,731 |
| 2022-02-22 | $80.64 | $81.23 | $79.60 | $80.22 | $79.63 | 187,709 |
| 2022-02-18 | $81.88 | $81.96 | $80.85 | $81.13 | $80.54 | 300,798 |
| 2022-02-17 | $83.09 | $83.09 | $81.74 | $81.80 | $81.20 | 29,115 |
| 2022-02-16 | $83.23 | $83.85 | $82.90 | $83.71 | $83.10 | 109,884 |
| 2022-02-15 | $83.18 | $83.67 | $83.18 | $83.67 | $83.06 | 179,160 |
| 2022-02-14 | $82.30 | $82.65 | $81.69 | $82.30 | $81.70 | 163,114 |
| 2022-02-11 | $84.48 | $84.49 | $82.17 | $82.17 | $81.57 | 40,650 |
| 2022-02-10 | $84.63 | $85.75 | $83.93 | $84.24 | $83.63 | 58,875 |
| 2022-02-09 | $85.40 | $85.82 | $85.32 | $85.75 | $85.13 | 86,342 |
| 2022-02-08 | $83.77 | $84.55 | $83.60 | $84.54 | $83.92 | 44,071 |
| 2022-02-07 | $84.36 | $84.50 | $83.74 | $83.74 | $83.13 | 23,753 |
| 2022-02-04 | $83.66 | $85.01 | $83.44 | $84.29 | $83.68 | 155,098 |
| 2022-02-03 | $84.53 | $84.77 | $83.59 | $83.59 | $82.98 | 16,602 |
| 2022-02-02 | $85.65 | $85.99 | $85.24 | $85.87 | $85.24 | 159,973 |
| 2022-02-01 | $84.78 | $85.13 | $84.20 | $85.13 | $84.51 | 135,081 |
| 2022-01-31 | $82.86 | $84.56 | $82.86 | $84.56 | $83.94 | 30,338 |
| 2022-01-28 | $80.99 | $82.78 | $80.21 | $82.78 | $82.17 | 34,650 |
| 2022-01-27 | $82.03 | $82.66 | $80.56 | $80.84 | $80.25 | 42,908 |
| 2022-01-26 | $82.60 | $83.17 | $80.31 | $81.18 | $80.59 | 97,924 |
| 2022-01-25 | $81.09 | $82.01 | $80.20 | $81.28 | $80.69 | 57,701 |
| 2022-01-24 | $80.98 | $82.42 | $78.72 | $82.42 | $81.82 | 116,872 |
| 2022-01-21 | $83.69 | $83.94 | $82.21 | $82.21 | $81.61 | 73,213 |
| 2022-01-20 | $85.16 | $86.11 | $83.90 | $83.90 | $83.29 | 39,270 |
| 2022-01-19 | $85.97 | $86.21 | $84.79 | $84.82 | $84.20 | 62,472 |
| 2022-01-18 | $86.25 | $86.25 | $85.50 | $85.64 | $85.02 | 84,485 |
| 2022-01-14 | $86.53 | $87.24 | $86.39 | $87.24 | $86.60 | 70,249 |
| 2022-01-13 | $88.81 | $88.81 | $87.00 | $87.04 | $86.41 | 18,201 |
| 2022-01-12 | $88.79 | $89.05 | $88.40 | $88.66 | $88.02 | 19,145 |
| 2022-01-11 | $87.48 | $88.36 | $87.02 | $88.33 | $87.69 | 22,017 |
| 2022-01-10 | $86.87 | $87.45 | $85.89 | $87.45 | $86.81 | 18,626 |
| 2022-01-07 | $87.98 | $88.09 | $87.32 | $87.67 | $87.03 | 12,953 |
| 2022-01-06 | $87.95 | $88.37 | $87.50 | $87.50 | $86.86 | 19,070 |
| 2022-01-05 | $89.87 | $89.87 | $88.22 | $88.22 | $87.58 | 12,575 |
| 2022-01-04 | $90.54 | $90.54 | $89.67 | $90.01 | $89.35 | 47,901 |
| 2022-01-03 | $89.91 | $90.20 | $89.61 | $90.20 | $89.54 | 19,513 |
| 2021-12-31 | $89.87 | $89.96 | $89.62 | $89.62 | $88.96 | 10,392 |
| 2021-12-30 | $90.34 | $90.47 | $89.88 | $89.89 | $89.23 | 34,499 |
| 2021-12-29 | $90.14 | $90.29 | $89.99 | $90.18 | $89.52 | 8,231 |
| 2021-12-28 | $90.60 | $90.63 | $90.26 | $90.34 | $89.43 | 11,104 |
| 2021-12-27 | $89.59 | $90.50 | $89.59 | $90.50 | $89.59 | 32,158 |
| 2021-12-23 | $88.92 | $89.47 | $88.92 | $89.42 | $88.52 | 19,459 |
| 2021-12-22 | $87.93 | $88.73 | $87.85 | $88.73 | $87.83 | 49,220 |
| 2021-12-21 | $86.96 | $87.80 | $86.43 | $87.77 | $86.88 | 19,586 |
| 2021-12-20 | $86.11 | $86.25 | $85.65 | $86.25 | $85.38 | 34,300 |
| 2021-12-17 | $87.45 | $87.82 | $86.86 | $87.30 | $86.42 | 58,649 |
| 2021-12-16 | $89.32 | $89.34 | $87.84 | $88.10 | $87.21 | 61,343 |
| 2021-12-15 | $87.52 | $88.91 | $87.04 | $88.91 | $88.01 | 108,116 |
| 2021-12-14 | $87.43 | $87.80 | $86.88 | $87.39 | $86.50 | 15,425 |
| 2021-12-13 | $88.95 | $88.95 | $88.17 | $88.17 | $87.28 | 23,230 |
| 2021-12-10 | $88.64 | $88.87 | $88.17 | $88.87 | $87.97 | 18,310 |
| 2021-12-09 | $88.47 | $88.59 | $88.11 | $88.13 | $87.24 | 15,018 |
| 2021-12-08 | $88.46 | $88.75 | $88.33 | $88.72 | $87.83 | 9,201 |
| 2021-12-07 | $87.71 | $88.44 | $87.71 | $88.34 | $87.45 | 6,859 |
| 2021-12-06 | $86.07 | $86.69 | $85.87 | $86.57 | $85.70 | 19,699 |
| 2021-12-03 | $86.73 | $86.90 | $84.88 | $85.54 | $84.68 | 22,212 |
| 2021-12-02 | $85.50 | $86.75 | $85.29 | $86.50 | $85.63 | 32,147 |
| 2021-12-01 | $87.48 | $87.86 | $85.30 | $85.30 | $84.44 | 15,925 |
| 2021-11-30 | $87.54 | $87.91 | $86.38 | $86.41 | $85.54 | 38,303 |
| 2021-11-29 | $87.85 | $88.27 | $87.62 | $87.95 | $87.06 | 32,787 |
| 2021-11-26 | $87.48 | $87.48 | $86.77 | $86.90 | $86.02 | 11,435 |
| 2021-11-24 | $88.04 | $88.72 | $87.86 | $88.70 | $87.81 | 14,627 |
| 2021-11-23 | $88.32 | $88.58 | $87.87 | $88.47 | $87.58 | 30,370 |
| 2021-11-22 | $89.23 | $89.57 | $88.50 | $88.50 | $87.60 | 13,792 |
| 2021-11-19 | $89.00 | $89.16 | $88.80 | $88.85 | $87.96 | 13,630 |
| 2021-11-18 | $88.82 | $89.02 | $88.54 | $88.96 | $88.06 | 7,074 |
| 2021-11-17 | $88.77 | $88.77 | $88.58 | $88.60 | $87.71 | 12,140 |
| 2021-11-16 | $89.45 | $89.45 | $88.35 | $88.80 | $87.91 | 15,282 |
| 2021-11-15 | $88.65 | $88.66 | $88.24 | $88.27 | $87.38 | 5,882 |
| 2021-11-12 | $87.92 | $88.37 | $87.75 | $88.37 | $87.48 | 10,495 |
| 2021-11-11 | $88.03 | $88.03 | $87.69 | $87.69 | $86.81 | 13,837 |
| 2021-11-10 | $88.12 | $88.41 | $87.47 | $87.77 | $86.88 | 16,180 |
| 2021-11-09 | $88.94 | $88.94 | $88.21 | $88.46 | $87.57 | 29,470 |
| 2021-11-08 | $88.94 | $88.97 | $88.71 | $88.84 | $87.95 | 27,421 |
| 2021-11-05 | $89.06 | $89.14 | $88.63 | $88.74 | $87.85 | 20,032 |
| 2021-11-04 | $88.15 | $88.44 | $88.14 | $88.43 | $87.54 | 17,800 |
| 2021-11-03 | $87.32 | $88.05 | $87.25 | $88.02 | $87.13 | 11,933 |
| 2021-11-02 | $87.07 | $87.44 | $87.07 | $87.34 | $86.46 | 8,405 |
| 2021-11-01 | $87.21 | $87.24 | $86.72 | $87.09 | $86.21 | 44,425 |
| 2021-10-29 | $86.30 | $87.04 | $86.30 | $87.03 | $86.15 | 26,760 |
| 2021-10-28 | $86.29 | $86.75 | $86.29 | $86.75 | $85.88 | 12,481 |
| 2021-10-27 | $86.40 | $86.55 | $86.00 | $86.00 | $85.14 | 19,019 |
| 2021-10-26 | $86.45 | $86.76 | $86.37 | $86.37 | $85.50 | 67,573 |
| 2021-10-25 | $85.87 | $86.21 | $85.69 | $86.04 | $85.18 | 17,155 |
| 2021-10-22 | $85.72 | $85.88 | $85.58 | $85.67 | $84.80 | 5,090 |
| 2021-10-21 | $85.50 | $85.89 | $85.50 | $85.89 | $85.02 | 15,958 |
| 2021-10-20 | $85.49 | $85.67 | $85.40 | $85.51 | $84.65 | 12,222 |
| 2021-10-19 | $85.12 | $85.30 | $85.12 | $85.29 | $84.43 | 4,845 |
| 2021-10-18 | $83.99 | $84.69 | $83.98 | $84.67 | $83.81 | 20,990 |
| 2021-10-15 | $84.08 | $84.35 | $83.93 | $84.35 | $83.50 | 12,378 |
| 2021-10-14 | $83.04 | $83.60 | $82.96 | $83.59 | $82.75 | 9,478 |
| 2021-10-13 | $82.09 | $82.32 | $81.73 | $82.22 | $81.39 | 8,387 |
| 2021-10-12 | $82.34 | $82.35 | $81.74 | $81.90 | $81.07 | 8,196 |
| 2021-10-11 | $82.58 | $83.04 | $82.16 | $82.16 | $81.33 | 4,805 |
| 2021-10-08 | $83.12 | $83.12 | $82.74 | $82.77 | $81.93 | 5,035 |
| 2021-10-07 | $82.90 | $83.49 | $82.90 | $82.90 | $82.06 | 13,365 |
| 2021-10-06 | $81.07 | $82.19 | $81.07 | $82.19 | $81.36 | 11,102 |
| 2021-10-05 | $81.76 | $82.22 | $81.23 | $81.82 | $80.99 | 8,594 |
| 2021-10-04 | $81.85 | $81.85 | $80.49 | $80.85 | $80.03 | 13,913 |
| 2021-10-01 | $81.52 | $82.29 | $80.83 | $82.13 | $81.30 | 47,245 |
| 2021-09-30 | $82.63 | $82.79 | $81.57 | $81.57 | $80.49 | 18,466 |
| 2021-09-29 | $82.55 | $82.81 | $82.29 | $82.29 | $81.20 | 8,105 |
| 2021-09-28 | $83.48 | $83.48 | $82.20 | $82.27 | $81.18 | 12,382 |
| 2021-09-27 | $84.17 | $84.32 | $83.97 | $84.10 | $82.99 | 12,754 |
| 2021-09-24 | $83.99 | $84.55 | $83.99 | $84.48 | $83.36 | 5,106 |
| 2021-09-23 | $83.75 | $84.59 | $83.75 | $84.34 | $83.22 | 12,648 |
| 2021-09-22 | $83.03 | $83.65 | $83.03 | $83.38 | $82.28 | 8,974 |
| 2021-09-21 | $83.00 | $83.17 | $82.72 | $82.72 | $81.62 | 10,100 |
| 2021-09-20 | $82.72 | $83.06 | $81.62 | $82.53 | $81.44 | 27,582 |
| 2021-09-17 | $84.69 | $84.69 | $83.96 | $84.09 | $82.98 | 4,509 |
| 2021-09-16 | $84.82 | $84.89 | $84.28 | $84.81 | $83.69 | 5,841 |
| 2021-09-15 | $84.33 | $85.03 | $84.12 | $84.90 | $83.77 | 9,634 |
| 2021-09-14 | $84.95 | $84.95 | $84.07 | $84.19 | $83.08 | 14,190 |
| 2021-09-13 | $85.08 | $85.11 | $84.29 | $84.62 | $83.50 | 15,937 |
| 2021-09-10 | $85.59 | $85.59 | $84.50 | $84.51 | $83.39 | 14,499 |
| 2021-09-09 | $85.56 | $85.57 | $85.13 | $85.16 | $84.03 | 14,413 |
| 2021-09-08 | $85.61 | $85.62 | $85.23 | $85.52 | $84.39 | 14,478 |
| 2021-09-07 | $85.90 | $85.90 | $85.56 | $85.73 | $84.59 | 11,584 |
| 2021-09-03 | $85.65 | $86.01 | $85.65 | $85.91 | $84.77 | 13,332 |
| 2021-09-02 | $85.99 | $86.00 | $85.65 | $85.82 | $84.68 | 6,849 |
| 2021-09-01 | $85.83 | $85.96 | $85.66 | $85.66 | $84.53 | 11,638 |
| 2021-08-31 | $85.80 | $85.81 | $85.60 | $85.67 | $84.54 | 17,390 |
| 2021-08-30 | $85.50 | $85.95 | $85.50 | $85.84 | $84.70 | 20,675 |
| 2021-08-27 | $84.81 | $85.38 | $84.81 | $85.33 | $84.20 | 22,349 |
| 2021-08-26 | $85.07 | $85.07 | $84.66 | $84.67 | $83.55 | 15,125 |
| 2021-08-25 | $85.06 | $85.20 | $85.01 | $85.12 | $83.99 | 18,637 |
| 2021-08-24 | $85.06 | $85.10 | $84.95 | $84.96 | $83.83 | 7,229 |
| 2021-08-23 | $84.46 | $85.10 | $84.46 | $84.91 | $83.78 | 14,574 |
| 2021-08-20 | $83.55 | $84.16 | $83.55 | $84.14 | $83.03 | 8,051 |
| 2021-08-19 | $82.74 | $83.66 | $82.71 | $83.37 | $82.26 | 11,853 |
| 2021-08-18 | $83.97 | $84.28 | $83.30 | $83.30 | $82.20 | 13,605 |
| 2021-08-17 | $84.21 | $84.31 | $83.73 | $84.13 | $83.01 | 23,643 |
| 2021-08-16 | $84.28 | $84.72 | $83.90 | $84.72 | $83.59 | 10,322 |
| 2021-08-13 | $84.43 | $84.47 | $84.38 | $84.44 | $83.32 | 5,982 |
| 2021-08-12 | $84.03 | $84.33 | $83.86 | $84.33 | $83.22 | 11,408 |
| 2021-08-11 | $84.18 | $84.18 | $83.88 | $84.03 | $82.91 | 11,866 |
| 2021-08-10 | $84.06 | $84.15 | $83.91 | $83.91 | $82.80 | 6,755 |
| 2021-08-09 | $84.01 | $84.01 | $83.89 | $83.94 | $82.83 | 7,732 |
| 2021-08-06 | $83.93 | $84.01 | $83.88 | $83.96 | $82.85 | 4,520 |
| 2021-08-05 | $83.62 | $83.88 | $83.62 | $83.88 | $82.77 | 11,070 |
| 2021-08-04 | $83.47 | $83.63 | $83.33 | $83.48 | $82.37 | 6,970 |
| 2021-08-03 | $83.38 | $83.71 | $82.89 | $83.71 | $82.60 | 5,257 |
| 2021-08-02 | $83.58 | $83.58 | $83.02 | $83.02 | $81.92 | 11,638 |
| 2021-07-30 | $83.13 | $83.28 | $83.09 | $83.15 | $82.04 | 23,317 |
| 2021-07-29 | $83.60 | $83.89 | $83.60 | $83.73 | $82.62 | 111,571 |
| 2021-07-28 | $83.58 | $83.66 | $83.26 | $83.50 | $82.39 | 24,119 |
| 2021-07-27 | $83.74 | $83.74 | $82.91 | $83.44 | $82.33 | 21,450 |
| 2021-07-26 | $83.63 | $83.91 | $83.63 | $83.89 | $82.78 | 20,164 |
| 2021-07-23 | $83.20 | $83.73 | $83.17 | $83.72 | $82.61 | 11,073 |
| 2021-07-22 | $82.58 | $82.81 | $82.52 | $82.80 | $81.70 | 39,445 |
| 2021-07-21 | $82.09 | $82.52 | $82.09 | $82.52 | $81.43 | 21,286 |
| 2021-07-20 | $80.92 | $82.12 | $80.82 | $81.86 | $80.78 | 8,396 |
| 2021-07-19 | $80.96 | $80.96 | $80.27 | $80.74 | $79.67 | 13,310 |
| 2021-07-16 | $82.73 | $82.73 | $81.85 | $81.89 | $80.80 | 12,394 |
| 2021-07-15 | $82.52 | $82.59 | $82.19 | $82.43 | $81.34 | 74,820 |
| 2021-07-14 | $83.02 | $83.03 | $82.73 | $82.75 | $81.65 | 8,877 |
| 2021-07-13 | $82.67 | $83.06 | $82.60 | $82.60 | $81.51 | 14,114 |
| 2021-07-12 | $82.54 | $82.82 | $82.52 | $82.82 | $81.72 | 7,224 |
| 2021-07-09 | $81.99 | $82.54 | $81.99 | $82.48 | $81.39 | 3,156 |
| 2021-07-08 | $81.23 | $81.81 | $81.14 | $81.61 | $80.53 | 16,297 |
| 2021-07-07 | $82.28 | $82.40 | $82.24 | $82.32 | $81.23 | 4,174 |
| 2021-07-06 | $82.12 | $82.16 | $81.50 | $82.06 | $80.97 | 14,726 |
| 2021-07-02 | $81.65 | $82.12 | $81.61 | $82.10 | $81.01 | 11,210 |
| 2021-07-01 | $81.26 | $81.39 | $81.16 | $81.35 | $80.28 | 15,943 |
| 2021-06-30 | $81.12 | $81.35 | $81.12 | $81.35 | $80.02 | 84,084 |
| 2021-06-29 | $81.20 | $81.29 | $81.20 | $81.24 | $79.91 | 10,166 |
| 2021-06-28 | $80.97 | $81.14 | $80.87 | $81.14 | $79.82 | 11,393 |
| 2021-06-25 | $80.77 | $80.85 | $80.77 | $80.85 | $79.53 | 2,369 |
| 2021-06-24 | $80.63 | $80.78 | $80.56 | $80.61 | $79.30 | 69,188 |
| 2021-06-23 | $80.22 | $80.35 | $80.14 | $80.14 | $78.83 | 78,935 |
| 2021-06-22 | $79.70 | $80.30 | $79.65 | $80.21 | $78.90 | 35,423 |
| 2021-06-21 | $79.10 | $79.71 | $78.98 | $79.68 | $78.38 | 77,484 |
| 2021-06-18 | $79.09 | $79.14 | $78.87 | $78.96 | $77.67 | 12,869 |
| 2021-06-17 | $79.34 | $79.87 | $79.28 | $79.76 | $78.45 | 32,837 |
| 2021-06-16 | $79.83 | $79.83 | $79.20 | $79.44 | $78.14 | 6,730 |
| 2021-06-15 | $80.09 | $80.09 | $79.75 | $79.81 | $78.50 | 18,349 |
| 2021-06-14 | $79.73 | $80.05 | $79.63 | $80.05 | $78.74 | 6,844 |
| 2021-06-11 | $79.66 | $79.72 | $79.47 | $79.72 | $78.42 | 17,704 |
| 2021-06-10 | $79.67 | $79.72 | $79.41 | $79.55 | $78.25 | 10,631 |
| 2021-06-09 | $79.35 | $79.35 | $79.07 | $79.09 | $77.80 | 11,138 |
| 2021-06-08 | $79.08 | $79.23 | $78.90 | $79.17 | $77.87 | 3,316 |
| 2021-06-07 | $79.24 | $79.24 | $79.03 | $79.22 | $77.93 | 11,082 |
| 2021-06-04 | $78.96 | $79.21 | $78.93 | $79.21 | $77.91 | 3,049 |
| 2021-06-03 | $78.17 | $78.54 | $78.17 | $78.38 | $77.10 | 6,470 |
| 2021-06-02 | $78.69 | $78.90 | $78.61 | $78.73 | $77.44 | 10,176 |
| 2021-06-01 | $79.30 | $79.30 | $78.61 | $78.61 | $77.32 | 8,600 |
| 2021-05-28 | $78.99 | $79.09 | $78.82 | $78.82 | $77.53 | 10,401 |
| 2021-05-27 | $78.87 | $78.91 | $78.70 | $78.77 | $77.48 | 6,823 |
| 2021-05-26 | $78.72 | $78.85 | $78.66 | $78.75 | $77.46 | 5,473 |
| 2021-05-25 | $79.00 | $79.00 | $78.56 | $78.63 | $77.34 | 9,765 |
| 2021-05-24 | $78.36 | $78.90 | $78.36 | $78.72 | $77.43 | 7,183 |
| 2021-05-21 | $78.41 | $78.41 | $77.83 | $77.83 | $76.56 | 3,757 |
| 2021-05-20 | $77.54 | $78.07 | $77.54 | $77.96 | $76.68 | 24,040 |
| 2021-05-19 | $76.22 | $77.03 | $76.09 | $77.03 | $75.77 | 12,184 |
| 2021-05-18 | $77.86 | $77.86 | $77.20 | $77.20 | $75.94 | 5,187 |
| 2021-05-17 | $77.81 | $77.82 | $77.48 | $77.78 | $76.51 | 5,103 |
| 2021-05-14 | $77.48 | $78.16 | $77.48 | $78.12 | $76.84 | 11,426 |
| 2021-05-13 | $76.42 | $77.19 | $76.42 | $76.96 | $75.70 | 9,966 |
| 2021-05-12 | $77.01 | $77.01 | $76.02 | $76.02 | $74.77 | 6,986 |
| 2021-05-11 | $77.31 | $78.61 | $77.01 | $77.63 | $76.36 | 21,653 |
| 2021-05-10 | $79.24 | $79.24 | $78.24 | $78.24 | $76.96 | 4,699 |
| 2021-05-07 | $79.19 | $79.25 | $79.19 | $79.25 | $77.95 | 399 |
| 2021-05-06 | $78.05 | $78.63 | $77.75 | $78.63 | $77.34 | 21,345 |
| 2021-05-05 | $78.38 | $78.49 | $78.02 | $78.02 | $76.74 | 1,467 |
| 2021-05-04 | $78.27 | $78.34 | $77.43 | $78.08 | $76.80 | 14,280 |
| 2021-05-03 | $79.07 | $79.13 | $78.79 | $78.80 | $77.51 | 203,627 |
| 2021-04-30 | $78.61 | $78.87 | $78.50 | $78.54 | $77.25 | 10,675 |
| 2021-04-29 | $79.32 | $79.32 | $78.67 | $79.06 | $77.77 | 48,893 |
| 2021-04-28 | $78.71 | $78.93 | $78.68 | $78.68 | $77.40 | 11,134 |
| 2021-04-27 | $78.89 | $78.89 | $78.63 | $78.80 | $77.51 | 3,087 |
| 2021-04-26 | $78.78 | $78.88 | $78.73 | $78.76 | $77.47 | 6,265 |
| 2021-04-23 | $77.94 | $78.77 | $77.92 | $78.65 | $77.36 | 14,401 |
| 2021-04-22 | $78.42 | $78.66 | $77.71 | $77.83 | $76.56 | 13,226 |
| 2021-04-21 | $77.82 | $78.58 | $77.82 | $78.58 | $77.29 | 11,890 |
| 2021-04-20 | $78.15 | $78.38 | $77.67 | $77.96 | $76.68 | 18,956 |
| 2021-04-19 | $78.67 | $78.77 | $78.30 | $78.40 | $77.12 | 9,825 |
| 2021-04-16 | $78.92 | $78.94 | $78.73 | $78.90 | $77.61 | 15,305 |
| 2021-04-15 | $78.23 | $78.70 | $78.23 | $78.64 | $77.36 | 9,986 |
| 2021-04-14 | $78.09 | $78.24 | $77.67 | $77.67 | $76.40 | 14,005 |
| 2021-04-13 | $77.74 | $78.30 | $77.74 | $78.18 | $76.90 | 62,044 |
| 2021-04-12 | $77.63 | $77.83 | $77.57 | $77.81 | $76.54 | 12,575 |
| 2021-04-09 | $77.17 | $77.77 | $77.15 | $77.77 | $76.50 | 3,231 |
| 2021-04-08 | $76.99 | $77.20 | $76.97 | $77.19 | $75.93 | 39,915 |
| 2021-04-07 | $76.51 | $76.75 | $76.51 | $76.71 | $75.45 | 4,069 |
| 2021-04-06 | $76.49 | $76.70 | $76.43 | $76.44 | $75.19 | 8,409 |
| 2021-04-05 | $75.88 | $76.67 | $75.88 | $76.61 | $75.36 | 9,610 |
| 2021-04-01 | $75.09 | $75.38 | $75.08 | $75.38 | $74.15 | 15,104 |
| 2021-03-31 | $74.66 | $75.05 | $74.66 | $74.85 | $73.42 | 12,370 |
| 2021-03-30 | $74.28 | $74.45 | $74.13 | $74.18 | $72.76 | 7,194 |
| 2021-03-29 | $74.12 | $74.80 | $74.12 | $74.62 | $73.20 | 9,190 |
| 2021-03-26 | $73.58 | $74.48 | $73.58 | $74.48 | $73.06 | 66,232 |
| 2021-03-25 | $72.78 | $73.42 | $72.59 | $73.42 | $72.02 | 309,653 |
| 2021-03-24 | $73.95 | $74.07 | $73.26 | $73.26 | $71.86 | 72,523 |
| 2021-03-23 | $74.04 | $74.35 | $73.65 | $73.66 | $72.26 | 7,462 |
| 2021-03-22 | $73.55 | $74.26 | $73.55 | $74.08 | $72.67 | 4,710 |
| 2021-03-19 | $73.43 | $73.71 | $73.00 | $73.48 | $72.08 | 7,424 |
| 2021-03-18 | $74.12 | $74.39 | $73.37 | $73.46 | $72.06 | 12,540 |
| 2021-03-17 | $74.20 | $74.61 | $74.10 | $74.61 | $73.19 | 4,847 |
| 2021-03-16 | $74.61 | $74.87 | $74.41 | $74.57 | $73.15 | 17,869 |
| 2021-03-15 | $74.08 | $74.44 | $73.78 | $74.44 | $73.02 | 12,477 |
| 2021-03-12 | $73.60 | $74.05 | $73.54 | $74.05 | $72.63 | 8,334 |
| 2021-03-11 | $73.64 | $74.38 | $73.64 | $74.02 | $72.61 | 45,596 |
| 2021-03-10 | $73.38 | $73.50 | $72.96 | $73.14 | $71.75 | 62,680 |
| 2021-03-09 | $72.41 | $73.28 | $69.16 | $72.84 | $71.45 | 30,783 |
| 2021-03-08 | $72.07 | $72.80 | $71.63 | $71.63 | $70.26 | 3,518 |
| 2021-03-05 | $71.67 | $72.20 | $70.15 | $72.20 | $70.83 | 25,770 |
| 2021-03-04 | $71.70 | $72.27 | $70.12 | $70.76 | $69.41 | 39,500 |
| 2021-03-03 | $72.71 | $72.84 | $71.92 | $71.92 | $70.55 | 34,250 |
| 2021-03-02 | $73.74 | $73.75 | $73.00 | $73.00 | $71.61 | 131,602 |
| 2021-03-01 | $72.86 | $73.76 | $72.86 | $73.59 | $72.19 | 50,734 |
| 2021-02-26 | $72.44 | $72.81 | $71.56 | $72.13 | $70.76 | 34,332 |
| 2021-02-25 | $73.70 | $74.39 | $71.89 | $72.16 | $70.78 | 27,175 |
| 2021-02-24 | $73.06 | $74.04 | $72.84 | $74.04 | $72.63 | 5,935 |
| 2021-02-23 | $72.25 | $73.38 | $72.25 | $73.38 | $71.98 | 254,398 |
| 2021-02-22 | $73.41 | $73.75 | $73.30 | $73.30 | $71.90 | 42,775 |
| 2021-02-19 | $74.62 | $74.77 | $74.00 | $74.00 | $72.59 | 22,210 |
| 2021-02-18 | $74.11 | $74.52 | $73.97 | $74.38 | $72.96 | 27,598 |
| 2021-02-17 | $74.25 | $74.67 | $74.12 | $74.67 | $73.25 | 4,283 |
| 2021-02-16 | $74.94 | $74.94 | $74.64 | $74.73 | $73.30 | 211,609 |
| 2021-02-12 | $74.23 | $74.69 | $74.23 | $74.69 | $73.27 | 4,202 |
| 2021-02-11 | $74.52 | $74.53 | $74.14 | $74.39 | $72.97 | 324,535 |
| 2021-02-10 | $74.72 | $74.72 | $73.89 | $74.19 | $72.78 | 6,775 |
| 2021-02-09 | $74.37 | $74.48 | $74.27 | $74.31 | $72.90 | 4,325 |
| 2021-02-08 | $74.22 | $74.30 | $73.99 | $74.30 | $72.88 | 9,274 |
| 2021-02-05 | $74.00 | $74.00 | $73.84 | $73.89 | $72.48 | 2,752 |
| 2021-02-04 | $73.14 | $73.60 | $73.14 | $73.60 | $72.20 | 3,164 |
| 2021-02-03 | $73.04 | $73.14 | $72.69 | $72.89 | $71.50 | 13,642 |
| 2021-02-02 | $72.40 | $72.94 | $72.40 | $72.74 | $71.35 | 5,168 |
| 2021-02-01 | $71.23 | $71.88 | $71.12 | $71.66 | $70.29 | 57,557 |
| 2021-01-29 | $71.48 | $71.48 | $70.39 | $70.65 | $69.30 | 19,479 |
| 2021-01-28 | $71.66 | $72.79 | $71.66 | $72.04 | $70.66 | 18,254 |
| 2021-01-27 | $72.50 | $73.22 | $70.84 | $71.21 | $69.86 | 11,464 |
| 2021-01-26 | $73.12 | $73.39 | $73.10 | $73.16 | $71.76 | 55,463 |
| 2021-01-25 | $73.11 | $73.19 | $72.21 | $73.19 | $71.80 | 10,092 |
| 2021-01-22 | $72.76 | $73.07 | $72.76 | $72.85 | $71.46 | 15,028 |
| 2021-01-21 | $73.07 | $73.20 | $72.92 | $73.14 | $71.74 | 12,615 |
| 2021-01-20 | $72.34 | $73.00 | $72.29 | $73.00 | $71.61 | 13,611 |
| 2021-01-19 | $71.73 | $71.93 | $71.53 | $71.87 | $70.50 | 129,547 |
| 2021-01-15 | $71.45 | $71.50 | $70.98 | $71.21 | $69.85 | 54,044 |
| 2021-01-14 | $72.24 | $72.58 | $71.64 | $71.64 | $70.27 | 11,045 |
| 2021-01-13 | $71.82 | $72.29 | $71.82 | $72.15 | $70.77 | 11,035 |
| 2021-01-12 | $71.93 | $71.93 | $71.65 | $71.90 | $70.52 | 3,005 |
| 2021-01-11 | $71.85 | $72.29 | $71.84 | $71.91 | $70.54 | 12,016 |
| 2021-01-08 | $72.28 | $72.49 | $71.86 | $72.47 | $71.09 | 32,971 |
| 2021-01-07 | $71.36 | $72.08 | $71.36 | $72.05 | $70.67 | 26,422 |
| 2021-01-06 | $70.31 | $71.46 | $70.31 | $70.77 | $69.42 | 37,496 |
| 2021-01-05 | $70.18 | $70.92 | $70.18 | $70.77 | $69.42 | 10,342 |
| 2021-01-04 | $71.52 | $71.52 | $69.54 | $70.28 | $68.94 | 13,084 |
| 2020-12-31 | $70.90 | $71.28 | $70.88 | $71.19 | $69.83 | 3,640 |
| 2020-12-30 | $71.04 | $71.09 | $70.87 | $70.94 | $69.58 | 35,212 |
| 2020-12-29 | $71.33 | $71.33 | $70.85 | $70.87 | $69.52 | 23,907 |
| 2020-12-28 | $70.99 | $71.23 | $70.90 | $71.15 | $69.62 | 7,162 |
| 2020-12-24 | $70.49 | $70.54 | $70.45 | $70.51 | $68.99 | 15,320 |
| 2020-12-23 | $70.45 | $70.63 | $70.38 | $70.38 | $68.87 | 476,170 |
| 2020-12-22 | $70.38 | $70.41 | $70.05 | $70.26 | $68.74 | 43,483 |
| 2020-12-21 | $69.80 | $71.35 | $69.32 | $70.26 | $68.75 | 70,260 |
| 2020-12-18 | $70.84 | $70.84 | $70.25 | $70.46 | $68.94 | 7,924 |
| 2020-12-17 | $70.70 | $70.72 | $70.59 | $70.72 | $69.19 | 4,320 |
| 2020-12-16 | $69.29 | $70.39 | $69.29 | $70.35 | $68.83 | 5,949 |
| 2020-12-15 | $70.10 | $70.11 | $69.51 | $70.07 | $68.56 | 10,321 |
| 2020-12-14 | $70.30 | $70.30 | $69.32 | $69.32 | $67.83 | 20,042 |
| 2020-12-11 | $69.90 | $69.90 | $69.14 | $69.52 | $68.03 | 21,624 |
| 2020-12-10 | $70.29 | $73.00 | $69.51 | $69.69 | $68.19 | 8,794 |
| 2020-12-09 | $70.47 | $70.47 | $69.56 | $69.79 | $68.29 | 8,770 |
| 2020-12-08 | $70.23 | $70.46 | $70.23 | $70.42 | $68.90 | 38,949 |
| 2020-12-07 | $70.10 | $70.25 | $70.09 | $70.18 | $68.67 | 2,922 |
| 2020-12-04 | $70.00 | $70.23 | $70.00 | $70.23 | $68.72 | 11,100 |
| 2020-12-03 | $69.91 | $69.91 | $69.49 | $69.63 | $68.13 | 5,171 |
| 2020-12-02 | $69.30 | $69.71 | $69.24 | $69.71 | $68.20 | 13,280 |
| 2020-12-01 | $69.57 | $69.71 | $69.57 | $69.65 | $68.15 | 4,308 |
| 2020-11-30 | $68.60 | $68.81 | $68.36 | $68.78 | $67.30 | 13,433 |
| 2020-11-27 | $69.19 | $69.19 | $68.92 | $69.03 | $67.54 | 2,346 |
| 2020-11-25 | $68.86 | $68.86 | $68.68 | $68.82 | $67.34 | 4,346 |
| 2020-11-24 | $68.22 | $68.86 | $68.16 | $68.81 | $67.33 | 11,806 |
| 2020-11-23 | $67.71 | $67.75 | $67.31 | $67.67 | $66.21 | 4,092 |
| 2020-11-20 | $67.66 | $67.72 | $67.43 | $67.43 | $65.98 | 38,594 |
| 2020-11-19 | $67.41 | $67.94 | $67.41 | $67.90 | $66.44 | 8,281 |
| 2020-11-18 | $68.35 | $68.37 | $67.71 | $67.71 | $66.25 | 3,000 |
| 2020-11-17 | $68.21 | $68.55 | $68.21 | $68.33 | $66.86 | 2,472 |
| 2020-11-16 | $68.25 | $68.47 | $68.25 | $68.40 | $66.93 | 2,303 |
| 2020-11-13 | $67.56 | $67.90 | $67.56 | $67.90 | $66.43 | 19,944 |
| 2020-11-12 | $67.38 | $67.49 | $67.02 | $67.05 | $65.61 | 8,145 |
| 2020-11-11 | $67.52 | $67.70 | $67.52 | $67.64 | $66.19 | 2,773 |
| 2020-11-10 | $66.95 | $67.10 | $66.95 | $67.03 | $65.59 | 10,512 |
| 2020-11-09 | $69.33 | $69.33 | $67.34 | $67.34 | $65.89 | 3,003 |
| 2020-11-06 | $66.70 | $66.87 | $66.44 | $66.79 | $65.35 | 12,180 |
| 2020-11-05 | $66.60 | $66.92 | $66.60 | $66.82 | $65.38 | 5,197 |
| 2020-11-04 | $64.75 | $65.85 | $64.75 | $65.44 | $64.03 | 1,390 |
| 2020-11-03 | $63.18 | $64.12 | $63.18 | $63.88 | $62.50 | 8,120 |
| 2020-11-02 | $62.78 | $62.78 | $62.56 | $62.56 | $61.21 | 1,834 |
| 2020-10-30 | $62.53 | $62.53 | $61.43 | $61.82 | $60.49 | 23,353 |
| 2020-10-29 | $62.31 | $63.01 | $62.31 | $63.01 | $61.65 | 2,808 |
| 2020-10-28 | $63.33 | $63.33 | $62.19 | $62.19 | $60.85 | 7,584 |
| 2020-10-27 | $64.41 | $64.76 | $64.41 | $64.52 | $63.13 | 4,994 |
| 2020-10-26 | $65.06 | $65.27 | $64.28 | $64.53 | $63.14 | 12,993 |
| 2020-10-23 | $65.62 | $65.69 | $65.39 | $65.69 | $64.27 | 16,452 |
| 2020-10-22 | $65.29 | $65.60 | $65.29 | $65.58 | $64.17 | 3,448 |
| 2020-10-21 | $65.80 | $65.80 | $65.38 | $65.38 | $63.97 | 16,785 |
| 2020-10-20 | $65.47 | $66.00 | $65.28 | $65.52 | $64.11 | 14,634 |
| 2020-10-19 | $66.54 | $66.54 | $65.11 | $65.11 | $63.71 | 3,607 |
| 2020-10-16 | $66.60 | $66.60 | $66.34 | $66.34 | $64.91 | 1,141 |
| 2020-10-15 | $66.03 | $66.39 | $65.90 | $66.33 | $64.90 | 21,988 |
| 2020-10-14 | $67.03 | $67.03 | $66.34 | $66.57 | $65.14 | 12,206 |
| 2020-10-13 | $67.36 | $67.36 | $66.87 | $67.05 | $65.60 | 4,291 |
| 2020-10-12 | $66.99 | $67.55 | $66.99 | $67.35 | $65.90 | 8,557 |
| 2020-10-09 | $65.82 | $66.15 | $65.82 | $66.15 | $64.73 | 20,053 |
| 2020-10-08 | $65.44 | $65.45 | $65.44 | $65.45 | $64.04 | 1,337 |
| 2020-10-07 | $64.51 | $65.12 | $64.51 | $65.05 | $63.65 | 2,829 |
| 2020-10-06 | $64.02 | $64.17 | $63.78 | $63.95 | $62.58 | 1,221 |
| 2020-10-05 | $64.12 | $64.85 | $64.12 | $64.85 | $63.46 | 8,173 |
| 2020-10-02 | $64.02 | $64.10 | $63.80 | $63.80 | $62.43 | 15,529 |
| 2020-10-01 | $64.79 | $64.80 | $64.34 | $64.62 | $63.23 | 9,245 |
| 2020-09-30 | $64.27 | $64.51 | $64.27 | $64.51 | $62.95 | 474 |
| 2020-09-29 | $64.15 | $64.15 | $63.83 | $63.83 | $62.29 | 9,735 |
| 2020-09-28 | $63.83 | $64.16 | $63.83 | $64.01 | $62.46 | 3,796 |
| 2020-09-25 | $62.78 | $63.08 | $62.78 | $63.08 | $61.55 | 15,727 |
| 2020-09-24 | $61.45 | $62.40 | $61.45 | $62.03 | $60.53 | 25,335 |
| 2020-09-23 | $63.48 | $63.48 | $61.79 | $61.79 | $60.30 | 11,715 |
| 2020-09-22 | $63.35 | $63.47 | $63.35 | $63.41 | $61.88 | 16,231 |
| 2020-09-21 | $62.38 | $62.67 | $61.70 | $62.67 | $61.15 | 11,020 |
| 2020-09-18 | $63.97 | $63.97 | $63.14 | $63.31 | $61.78 | 4,119 |
| 2020-09-17 | $63.55 | $64.17 | $63.55 | $63.89 | $62.35 | 7,123 |
| 2020-09-16 | $65.02 | $65.30 | $64.61 | $64.61 | $63.05 | 10,460 |
| 2020-09-15 | $65.23 | $65.31 | $65.01 | $65.01 | $63.44 | 27,110 |
| 2020-09-14 | $64.32 | $64.85 | $64.32 | $64.55 | $62.99 | 5,769 |
| 2020-09-11 | $63.88 | $63.88 | $63.57 | $63.72 | $62.18 | 2,076 |
| 2020-09-10 | $65.35 | $65.35 | $63.82 | $63.82 | $62.27 | 4,194 |
| 2020-09-09 | $64.38 | $65.11 | $64.38 | $64.99 | $63.42 | 7,731 |
| 2020-09-08 | $64.16 | $64.28 | $63.48 | $63.48 | $61.95 | 2,252 |
| 2020-09-04 | $65.43 | $66.09 | $64.69 | $65.56 | $63.97 | 3,313 |
| 2020-09-03 | $67.33 | $67.33 | $65.70 | $66.08 | $64.48 | 4,285 |
| 2020-09-02 | $68.19 | $68.68 | $68.01 | $68.68 | $67.02 | 6,635 |
| 2020-09-01 | $67.42 | $67.63 | $67.42 | $67.63 | $66.00 | 712 |
| 2020-08-31 | $67.18 | $67.40 | $66.99 | $67.34 | $65.71 | 70,080 |
| 2020-08-28 | $66.99 | $67.24 | $66.90 | $67.20 | $65.57 | 55,604 |
| 2020-08-27 | $66.73 | $67.03 | $66.50 | $66.79 | $65.18 | 22,003 |
| 2020-08-26 | $66.12 | $66.65 | $66.12 | $66.65 | $65.04 | 3,794 |
| 2020-08-25 | $65.43 | $65.74 | $65.43 | $65.74 | $64.15 | 3,633 |
| 2020-08-24 | $65.32 | $65.39 | $65.19 | $65.39 | $63.81 | 23,819 |
| 2020-08-21 | $64.77 | $64.93 | $64.74 | $64.93 | $63.36 | 2,914 |
| 2020-08-20 | $64.31 | $64.60 | $64.31 | $64.60 | $63.04 | 553 |
| 2020-08-19 | $64.52 | $64.64 | $64.23 | $64.23 | $62.68 | 4,792 |
| 2020-08-18 | $64.22 | $64.57 | $64.21 | $64.47 | $62.91 | 3,543 |
| 2020-08-17 | $64.18 | $64.25 | $64.17 | $64.24 | $62.68 | 19,750 |
| 2020-08-14 | $63.88 | $64.00 | $63.88 | $63.91 | $62.36 | 114,905 |
| 2020-08-13 | $63.84 | $64.21 | $63.84 | $63.96 | $62.42 | 12,063 |
| 2020-08-12 | $63.43 | $64.13 | $63.43 | $64.03 | $62.48 | 10,517 |
| 2020-08-11 | $63.54 | $63.54 | $62.94 | $62.94 | $61.42 | 321 |
| 2020-08-10 | $63.61 | $63.66 | $63.20 | $63.56 | $62.02 | 5,976 |
| 2020-08-07 | $63.42 | $63.49 | $63.10 | $63.49 | $61.95 | 2,496 |
| 2020-08-06 | $63.04 | $63.57 | $63.04 | $63.57 | $62.03 | 1,567 |
| 2020-08-05 | $63.04 | $63.05 | $62.92 | $63.05 | $61.52 | 5,102 |
| 2020-08-04 | $62.45 | $62.61 | $62.45 | $62.61 | $61.10 | 519 |
| 2020-08-03 | $62.30 | $62.54 | $62.30 | $62.48 | $60.97 | 4,559 |
| 2020-07-31 | $61.22 | $61.86 | $61.13 | $61.86 | $60.36 | 251,781 |
| 2020-07-30 | $60.85 | $61.37 | $60.85 | $61.37 | $59.88 | 19,796 |
| 2020-07-29 | $61.32 | $61.51 | $61.32 | $61.51 | $60.02 | 12,261 |
| 2020-07-28 | $61.01 | $61.01 | $60.87 | $60.87 | $59.40 | 3,566 |
| 2020-07-27 | $61.12 | $61.25 | $61.12 | $61.25 | $59.77 | 343 |
| 2020-07-24 | $60.90 | $60.90 | $60.73 | $60.73 | $59.26 | 2,497 |
| 2020-07-23 | $61.93 | $61.94 | $61.11 | $61.11 | $59.63 | 606 |
| 2020-07-22 | $62.09 | $62.09 | $62.09 | $62.09 | $60.58 | 11 |
| 2020-07-21 | $61.98 | $61.98 | $61.69 | $61.69 | $60.20 | 4,329 |
| 2020-07-20 | $61.32 | $61.81 | $61.32 | $61.81 | $60.31 | 2,627 |
| 2020-07-17 | $60.93 | $61.05 | $60.86 | $61.05 | $59.57 | 6,176 |
| 2020-07-16 | $60.76 | $60.86 | $60.76 | $60.86 | $59.39 | 364 |
| 2020-07-15 | $61.05 | $61.14 | $60.94 | $61.11 | $59.63 | 4,094 |
| 2020-07-14 | $60.12 | $60.77 | $60.12 | $60.77 | $59.30 | 1,851 |
| 2020-07-13 | $61.38 | $61.39 | $60.01 | $60.01 | $58.55 | 554 |
| 2020-07-10 | $59.85 | $60.64 | $59.85 | $60.64 | $59.17 | 3,774 |
| 2020-07-09 | $60.00 | $60.00 | $59.51 | $59.99 | $58.54 | 451 |
| 2020-07-08 | $60.07 | $60.18 | $59.87 | $60.18 | $58.72 | 6,917 |
| 2020-07-07 | $60.44 | $60.44 | $59.70 | $59.70 | $58.25 | 1,900 |
| 2020-07-06 | $60.23 | $60.23 | $60.23 | $60.23 | $58.77 | 100 |
| 2020-07-02 | $59.15 | $59.15 | $59.15 | $59.15 | $57.72 | 53 |
| 2020-07-01 | $59.00 | $59.09 | $58.91 | $58.93 | $57.51 | 4,603 |
| 2020-06-30 | $57.96 | $58.80 | $57.95 | $58.80 | $57.14 | 10,969 |
| 2020-06-29 | $57.63 | $57.69 | $57.63 | $57.69 | $56.06 | 9,973 |
| 2020-06-26 | $57.79 | $57.79 | $57.06 | $57.06 | $55.45 | 611 |
| 2020-06-25 | $57.83 | $58.48 | $57.83 | $58.48 | $56.83 | 1,780 |
| 2020-06-24 | $58.88 | $59.03 | $57.88 | $57.88 | $56.25 | 8,102 |
| 2020-06-23 | $59.49 | $59.66 | $59.34 | $59.34 | $57.67 | 4,704 |
| 2020-06-22 | $58.62 | $58.97 | $58.61 | $58.97 | $57.30 | 1,261 |
| 2020-06-19 | $59.49 | $59.49 | $58.71 | $58.71 | $57.05 | 730 |
| 2020-06-18 | $58.83 | $58.83 | $58.83 | $58.83 | $57.16 | 1,937 |
| 2020-06-17 | $59.16 | $59.19 | $58.84 | $58.84 | $57.18 | 8,612 |
| 2020-06-16 | $59.44 | $59.44 | $58.56 | $58.81 | $57.15 | 5,381 |
| 2020-06-15 | $56.69 | $57.79 | $56.69 | $57.79 | $56.16 | 860 |
| 2020-06-12 | $58.28 | $58.28 | $56.92 | $57.46 | $55.84 | 6,563 |
| 2020-06-11 | $58.00 | $58.00 | $56.84 | $56.84 | $55.24 | 4,147 |
| 2020-06-10 | $60.36 | $60.38 | $60.32 | $60.32 | $58.61 | 9,597 |
| 2020-06-09 | $60.41 | $60.41 | $60.39 | $60.39 | $58.68 | 368 |
| 2020-06-08 | $60.22 | $60.57 | $60.07 | $60.57 | $58.85 | 2,743 |
| 2020-06-05 | $60.09 | $60.10 | $59.92 | $59.92 | $58.23 | 288 |
| 2020-06-04 | $58.58 | $58.58 | $58.40 | $58.44 | $56.78 | 3,181 |
| 2020-06-03 | $58.64 | $58.83 | $58.64 | $58.75 | $57.09 | 1,296 |
| 2020-06-02 | $57.63 | $57.99 | $57.59 | $57.99 | $56.35 | 3,507 |
| 2020-06-01 | $57.65 | $57.65 | $57.65 | $57.65 | $56.02 | 29 |
| 2020-05-29 | $57.50 | $57.50 | $57.50 | $57.50 | $55.88 | 31 |
| 2020-05-28 | $57.87 | $57.87 | $57.18 | $57.18 | $55.57 | 354 |
| 2020-05-27 | $57.17 | $57.17 | $57.17 | $57.17 | $55.55 | 36 |
| 2020-05-26 | $56.42 | $56.42 | $56.42 | $56.42 | $54.82 | 284 |
| 2020-05-22 | $55.87 | $55.87 | $55.87 | $55.87 | $54.29 | 3 |
| 2020-05-21 | $56.23 | $56.23 | $55.78 | $55.78 | $54.20 | 214 |
| 2020-05-20 | $56.20 | $56.20 | $56.20 | $56.20 | $54.61 | 1,199 |
| 2020-05-19 | $55.39 | $55.39 | $55.39 | $55.39 | $53.82 | 28 |
| 2020-05-18 | $55.90 | $55.90 | $55.90 | $55.90 | $54.32 | 10 |
| 2020-05-15 | $53.51 | $54.28 | $53.51 | $54.28 | $52.75 | 2,104 |
| 2020-05-14 | $53.98 | $53.98 | $53.98 | $53.98 | $52.45 | 5 |
| 2020-05-13 | $53.47 | $53.47 | $53.47 | $53.47 | $51.96 | 133 |
| 2020-05-12 | $55.52 | $55.52 | $54.46 | $54.46 | $52.92 | 262 |
| 2020-05-11 | $54.77 | $55.49 | $54.74 | $55.49 | $53.92 | 1,314 |
| 2020-05-08 | $54.39 | $54.39 | $54.39 | $54.39 | $52.85 | 47 |
| 2020-05-07 | $53.91 | $53.91 | $53.91 | $53.91 | $52.38 | 48 |
| 2020-05-06 | $53.92 | $53.92 | $53.91 | $53.91 | $52.38 | 221 |
| 2020-05-05 | $53.62 | $53.62 | $53.62 | $53.62 | $52.10 | 65 |
| 2020-05-04 | $53.29 | $53.29 | $53.29 | $53.29 | $51.78 | 12 |
| 2020-05-01 | $53.95 | $53.95 | $53.29 | $53.29 | $51.78 | 213 |
| 2020-04-30 | $55.02 | $55.02 | $54.93 | $54.93 | $53.38 | 179 |
| 2020-04-29 | $55.18 | $55.24 | $55.16 | $55.24 | $53.68 | 201 |
| 2020-04-28 | $54.28 | $54.28 | $54.28 | $54.28 | $52.74 | 476 |
| 2020-04-27 | $53.91 | $54.28 | $53.91 | $54.28 | $52.74 | 216 |
| 2020-04-24 | $52.82 | $52.82 | $52.82 | $52.82 | $51.33 | 12 |
| 2020-04-23 | $53.58 | $53.58 | $52.82 | $52.82 | $51.33 | 266 |
| 2020-04-22 | $51.70 | $51.70 | $51.70 | $51.70 | $50.24 | 90 |
| 2020-04-21 | $51.75 | $51.75 | $51.70 | $51.70 | $50.24 | 693 |
| 2020-04-20 | $53.51 | $53.51 | $53.39 | $53.39 | $51.88 | 412 |
| 2020-04-17 | $54.02 | $54.17 | $53.85 | $54.17 | $52.64 | 3,232 |
| 2020-04-16 | $52.86 | $52.93 | $52.41 | $52.93 | $51.43 | 1,805 |
| 2020-04-15 | $52.42 | $52.54 | $52.24 | $52.53 | $51.04 | 2,766 |
| 2020-04-14 | $52.98 | $53.63 | $52.98 | $53.63 | $52.11 | 1,838 |
| 2020-04-13 | $51.51 | $52.05 | $51.49 | $51.96 | $50.49 | 3,376 |
| 2020-04-09 | $52.34 | $52.35 | $52.19 | $52.31 | $50.83 | 500,884 |
BNY Mellon US Large Cap Core Equity ETF (BKLC) News Headlines
Recent BNY Mellon US Large Cap Core Equity ETF (BKLC) News
Similar Companies to BNY Mellon US Large Cap Core Equity ETF (BKLC) 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 | -- | -- | -- |