PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT) Exchange: NYSE ARCA
Data as of May 2, 2025
$98.50 ($0.05) 0.05%
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund - Daily Information
Click for more stock information on PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $98.46 |
| Previous Close | $98.50 |
| High | $98.50 |
| Low | $98.46 |
| Adjusted Open | $98.46 |
| Previous Adjusted Close | $98.50 |
| Adjusted High | $98.50 |
| Adjusted Low | $98.46 |
About PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
PIMCO ENHANCED SHORT MATURITY ACTIVE ESG EXCHANGE-TRADED FUND
Invest in PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
Historical Stock Data for PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-16 | $98.46 | $98.50 | $98.46 | $98.50 | $98.50 | 5,448 |
| 2025-04-15 | $98.47 | $98.47 | $98.43 | $98.45 | $98.45 | 5,046 |
| 2025-04-14 | $98.42 | $98.47 | $98.42 | $98.46 | $98.46 | 6,352 |
| 2025-04-11 | $98.39 | $98.44 | $98.37 | $98.41 | $98.41 | 14,017 |
| 2025-04-10 | $98.40 | $98.47 | $98.39 | $98.45 | $98.45 | 6,824 |
| 2025-04-09 | $98.38 | $98.40 | $98.03 | $98.39 | $98.39 | 5,746 |
| 2025-04-08 | $98.42 | $98.42 | $98.36 | $98.38 | $98.38 | 10,582 |
| 2025-04-07 | $98.43 | $98.45 | $98.30 | $98.39 | $98.39 | 49,892 |
| 2025-04-04 | $98.46 | $98.48 | $98.42 | $98.43 | $98.43 | 10,909 |
| 2025-04-03 | $98.47 | $98.50 | $98.44 | $98.47 | $98.47 | 13,630 |
| 2025-04-02 | $98.43 | $98.46 | $98.41 | $98.44 | $98.44 | 5,235 |
| 2025-04-01 | $98.40 | $98.43 | $98.38 | $98.43 | $98.43 | 10,295 |
| 2025-03-31 | $98.78 | $98.79 | $98.74 | $98.75 | $98.36 | 15,590 |
| 2025-03-28 | $98.79 | $98.80 | $98.75 | $98.79 | $98.79 | 27,466 |
| 2025-03-27 | $98.70 | $98.76 | $98.65 | $98.74 | $98.74 | 13,277 |
| 2025-03-26 | $98.73 | $98.75 | $98.71 | $98.74 | $98.74 | 3,976 |
| 2025-03-25 | $98.71 | $98.73 | $98.68 | $98.73 | $98.73 | 5,627 |
| 2025-03-24 | $98.67 | $98.74 | $98.65 | $98.71 | $98.71 | 38,335 |
| 2025-03-21 | $98.68 | $98.72 | $98.68 | $98.71 | $98.71 | 42,281 |
| 2025-03-20 | $98.67 | $98.69 | $98.66 | $98.69 | $98.69 | 4,818 |
| 2025-03-19 | $98.66 | $98.67 | $98.62 | $98.66 | $98.66 | 30,872 |
| 2025-03-18 | $98.66 | $98.70 | $98.56 | $98.66 | $98.66 | 50,066 |
| 2025-03-17 | $98.62 | $98.68 | $98.62 | $98.64 | $98.64 | 15,268 |
| 2025-03-14 | $98.62 | $98.64 | $98.61 | $98.63 | $98.63 | 3,993 |
| 2025-03-13 | $98.58 | $98.60 | $98.56 | $98.59 | $98.59 | 9,486 |
| 2025-03-12 | $98.57 | $98.60 | $98.56 | $98.59 | $98.59 | 3,413 |
| 2025-03-11 | $98.57 | $98.59 | $98.55 | $98.57 | $98.57 | 3,076 |
| 2025-03-10 | $98.58 | $98.59 | $98.53 | $98.56 | $98.56 | 9,052 |
| 2025-03-07 | $98.55 | $98.58 | $98.53 | $98.54 | $98.54 | 14,338 |
| 2025-03-06 | $98.49 | $98.55 | $98.49 | $98.53 | $98.53 | 9,455 |
| 2025-03-05 | $98.52 | $98.55 | $98.49 | $98.52 | $98.52 | 9,858 |
| 2025-03-04 | $98.48 | $98.49 | $98.42 | $98.49 | $98.49 | 66,832 |
| 2025-03-03 | $98.48 | $98.57 | $98.45 | $98.48 | $98.48 | 7,457 |
| 2025-02-28 | $98.86 | $98.89 | $98.74 | $98.87 | $98.47 | 20,152 |
| 2025-02-27 | $98.80 | $98.83 | $98.77 | $98.83 | $98.43 | 5,829 |
| 2025-02-26 | $98.79 | $98.83 | $98.79 | $98.80 | $98.40 | 3,117 |
| 2025-02-25 | $98.79 | $98.81 | $98.77 | $98.80 | $98.40 | 5,535 |
| 2025-02-24 | $98.73 | $98.81 | $98.73 | $98.77 | $98.77 | 7,632 |
| 2025-02-21 | $98.75 | $98.80 | $98.72 | $98.77 | $98.77 | 64,240 |
| 2025-02-20 | $98.72 | $98.74 | $98.72 | $98.74 | $98.74 | 2,077 |
| 2025-02-19 | $98.68 | $98.71 | $98.68 | $98.71 | $98.71 | 9,573 |
| 2025-02-18 | $98.87 | $98.87 | $98.65 | $98.68 | $98.68 | 10,007 |
| 2025-02-14 | $98.69 | $98.83 | $98.66 | $98.69 | $98.69 | 5,470 |
| 2025-02-13 | $98.61 | $98.64 | $98.60 | $98.64 | $98.64 | 9,880 |
| 2025-02-12 | $98.58 | $98.60 | $98.56 | $98.60 | $98.60 | 3,770 |
| 2025-02-11 | $98.60 | $98.60 | $98.56 | $98.58 | $98.58 | 13,604 |
| 2025-02-10 | $98.54 | $98.58 | $98.54 | $98.57 | $98.57 | 3,632 |
| 2025-02-07 | $98.53 | $98.57 | $98.53 | $98.55 | $98.55 | 10,901 |
| 2025-02-06 | $98.42 | $98.52 | $98.42 | $98.52 | $98.52 | 9,682 |
| 2025-02-05 | $98.50 | $98.55 | $98.50 | $98.53 | $98.53 | 6,329 |
| 2025-02-04 | $98.50 | $98.52 | $98.49 | $98.51 | $98.51 | 58,250 |
| 2025-02-03 | $98.44 | $98.49 | $98.44 | $98.46 | $98.46 | 4,222 |
| 2025-01-31 | $98.89 | $98.89 | $98.86 | $98.88 | $98.46 | 2,877 |
| 2025-01-30 | $98.83 | $98.87 | $98.83 | $98.85 | $98.43 | 3,407 |
| 2025-01-29 | $98.85 | $98.87 | $98.84 | $98.85 | $98.43 | 8,887 |
| 2025-01-28 | $98.84 | $98.85 | $98.82 | $98.84 | $98.42 | 7,851 |
| 2025-01-27 | $98.83 | $98.83 | $98.73 | $98.81 | $98.39 | 9,770 |
| 2025-01-24 | $98.82 | $98.82 | $98.76 | $98.79 | $98.79 | 19,008 |
| 2025-01-23 | $98.76 | $98.78 | $98.73 | $98.77 | $98.77 | 4,350 |
| 2025-01-22 | $98.72 | $98.75 | $98.72 | $98.74 | $98.74 | 16,499 |
| 2025-01-21 | $98.71 | $98.74 | $98.71 | $98.72 | $98.72 | 3,405 |
| 2025-01-17 | $98.68 | $98.71 | $98.68 | $98.71 | $98.71 | 1,495 |
| 2025-01-16 | $98.65 | $98.68 | $98.63 | $98.68 | $98.68 | 3,876 |
| 2025-01-15 | $98.65 | $98.68 | $98.63 | $98.66 | $98.66 | 11,416 |
| 2025-01-14 | $98.58 | $98.60 | $98.58 | $98.60 | $98.60 | 1,647 |
| 2025-01-13 | $98.56 | $98.65 | $98.56 | $98.59 | $98.59 | 8,342 |
| 2025-01-10 | $98.46 | $98.56 | $98.32 | $98.52 | $98.52 | 13,492 |
| 2025-01-08 | $98.52 | $98.55 | $98.51 | $98.55 | $98.55 | 2,799 |
| 2025-01-07 | $98.50 | $98.52 | $98.49 | $98.52 | $98.52 | 2,645 |
| 2025-01-06 | $98.48 | $98.55 | $98.48 | $98.52 | $98.52 | 14,734 |
| 2025-01-03 | $98.53 | $98.53 | $98.48 | $98.51 | $98.51 | 7,393 |
| 2025-01-02 | $98.41 | $98.45 | $98.40 | $98.43 | $98.43 | 16,974 |
| 2024-12-31 | $98.44 | $98.52 | $98.41 | $98.41 | $98.41 | 12,522 |
| 2024-12-30 | $98.85 | $98.96 | $98.85 | $98.90 | $98.42 | 14,497 |
| 2024-12-27 | $98.88 | $98.88 | $98.84 | $98.86 | $98.38 | 5,625 |
| 2024-12-26 | $98.77 | $98.80 | $98.77 | $98.79 | $98.31 | 5,640 |
| 2024-12-24 | $98.79 | $98.81 | $98.79 | $98.81 | $98.33 | 1,069 |
| 2024-12-23 | $98.74 | $98.75 | $98.73 | $98.75 | $98.27 | 7,776 |
| 2024-12-20 | $98.76 | $98.82 | $98.76 | $98.78 | $98.30 | 7,819 |
| 2024-12-19 | $98.69 | $98.69 | $98.63 | $98.63 | $98.15 | 18,253 |
| 2024-12-18 | $98.73 | $98.75 | $98.59 | $98.62 | $98.14 | 9,324 |
| 2024-12-17 | $98.68 | $98.69 | $98.65 | $98.67 | $98.19 | 6,018 |
| 2024-12-16 | $98.72 | $98.76 | $98.71 | $98.73 | $98.25 | 3,191 |
| 2024-12-13 | $98.69 | $98.69 | $98.66 | $98.67 | $98.19 | 6,676 |
| 2024-12-12 | $98.69 | $98.69 | $98.65 | $98.66 | $98.18 | 6,312 |
| 2024-12-11 | $98.71 | $98.71 | $98.68 | $98.68 | $98.20 | 8,176 |
| 2024-12-10 | $98.66 | $98.66 | $98.65 | $98.65 | $98.17 | 2,177 |
| 2024-12-09 | $98.67 | $98.77 | $98.64 | $98.70 | $98.22 | 19,898 |
| 2024-12-06 | $98.65 | $98.65 | $98.62 | $98.63 | $98.15 | 4,358 |
| 2024-12-05 | $98.61 | $98.63 | $98.60 | $98.60 | $98.12 | 6,095 |
| 2024-12-04 | $98.58 | $98.61 | $98.57 | $98.60 | $98.12 | 5,323 |
| 2024-12-03 | $98.60 | $98.62 | $98.58 | $98.60 | $98.12 | 62,058 |
| 2024-12-02 | $99.26 | $99.26 | $98.57 | $98.58 | $98.10 | 11,462 |
| 2024-11-29 | $98.98 | $98.98 | $98.96 | $98.98 | $98.09 | 2,136 |
| 2024-11-27 | $98.95 | $99.05 | $98.92 | $98.96 | $98.07 | 8,151 |
| 2024-11-26 | $98.86 | $98.86 | $98.83 | $98.85 | $97.96 | 45,839 |
| 2024-11-25 | $98.88 | $98.89 | $98.78 | $98.78 | $97.89 | 3,666 |
| 2024-11-22 | $98.82 | $98.83 | $98.80 | $98.81 | $98.81 | 4,222 |
| 2024-11-21 | $98.82 | $98.82 | $98.76 | $98.77 | $98.77 | 24,823 |
| 2024-11-20 | $98.78 | $98.79 | $98.77 | $98.77 | $98.77 | 7,147 |
| 2024-11-19 | $98.79 | $98.81 | $98.79 | $98.79 | $98.79 | 2,743 |
| 2024-11-18 | $98.76 | $98.79 | $98.74 | $98.79 | $98.79 | 15,304 |
| 2024-11-15 | $98.69 | $98.73 | $98.69 | $98.71 | $98.71 | 5,912 |
| 2024-11-14 | $98.68 | $98.70 | $98.65 | $98.65 | $98.65 | 104,103 |
| 2024-11-13 | $98.71 | $98.73 | $98.67 | $98.68 | $98.68 | 16,492 |
| 2024-11-12 | $98.63 | $98.66 | $98.63 | $98.63 | $98.63 | 4,390 |
| 2024-11-11 | $98.63 | $98.64 | $98.62 | $98.62 | $98.62 | 4,742 |
| 2024-11-08 | $98.67 | $98.69 | $98.66 | $98.66 | $98.66 | 10,111 |
| 2024-11-07 | $98.64 | $98.74 | $98.64 | $98.68 | $98.68 | 16,955 |
| 2024-11-06 | $98.53 | $98.57 | $98.53 | $98.56 | $98.56 | 8,115 |
| 2024-11-05 | $98.60 | $98.63 | $98.58 | $98.61 | $98.61 | 7,444 |
| 2024-11-04 | $98.59 | $98.63 | $98.59 | $98.59 | $98.59 | 7,393 |
| 2024-11-01 | $98.58 | $98.60 | $98.55 | $98.56 | $98.56 | 8,807 |
| 2024-10-31 | $98.91 | $98.98 | $98.87 | $98.91 | $98.91 | 6,848 |
| 2024-10-30 | $98.92 | $98.93 | $98.80 | $98.89 | $98.89 | 11,796 |
| 2024-10-29 | $98.91 | $98.91 | $98.89 | $98.90 | $98.90 | 3,660 |
| 2024-10-28 | $98.88 | $98.88 | $98.87 | $98.87 | $98.87 | 2,003 |
| 2024-10-25 | $98.89 | $98.90 | $98.86 | $98.86 | $98.86 | 1,806 |
| 2024-10-24 | $98.86 | $98.86 | $98.84 | $98.84 | $98.84 | 4,029 |
| 2024-10-23 | $98.80 | $98.80 | $98.78 | $98.80 | $98.80 | 4,153 |
| 2024-10-22 | $98.78 | $98.81 | $98.78 | $98.81 | $98.81 | 3,926 |
| 2024-10-21 | $98.79 | $98.80 | $98.76 | $98.77 | $98.77 | 2,913 |
| 2024-10-18 | $98.82 | $98.83 | $98.81 | $98.82 | $98.82 | 2,858 |
| 2024-10-17 | $98.76 | $98.78 | $98.74 | $98.75 | $98.75 | 5,237 |
| 2024-10-16 | $98.77 | $98.77 | $98.75 | $98.75 | $98.75 | 2,919 |
| 2024-10-15 | $98.74 | $98.76 | $98.74 | $98.76 | $98.76 | 2,097 |
| 2024-10-14 | $98.72 | $98.72 | $98.69 | $98.70 | $98.70 | 3,018 |
| 2024-10-11 | $98.74 | $98.74 | $98.72 | $98.74 | $98.74 | 3,952 |
| 2024-10-10 | $98.65 | $98.67 | $98.64 | $98.66 | $98.66 | 1,656 |
| 2024-10-09 | $98.65 | $98.66 | $98.64 | $98.64 | $98.64 | 4,966 |
| 2024-10-08 | $98.63 | $98.65 | $98.61 | $98.63 | $98.63 | 2,617 |
| 2024-10-07 | $98.63 | $98.63 | $98.60 | $98.60 | $98.60 | 1,638 |
| 2024-10-04 | $98.59 | $98.60 | $98.57 | $98.59 | $98.59 | 3,276 |
| 2024-10-03 | $98.59 | $98.61 | $98.58 | $98.58 | $98.58 | 3,654 |
| 2024-10-02 | $98.63 | $98.70 | $98.58 | $98.61 | $98.61 | 43,989 |
| 2024-10-01 | $98.63 | $98.63 | $98.59 | $98.60 | $98.60 | 1,286 |
| 2024-09-30 | $98.97 | $99.00 | $98.97 | $98.97 | $98.57 | 3,747 |
| 2024-09-27 | $98.95 | $98.99 | $98.95 | $98.98 | $98.58 | 3,595 |
| 2024-09-26 | $98.92 | $98.93 | $98.89 | $98.89 | $98.89 | 6,064 |
| 2024-09-25 | $98.91 | $98.95 | $98.89 | $98.92 | $98.92 | 2,300 |
| 2024-09-24 | $98.91 | $98.97 | $98.90 | $98.94 | $98.94 | 4,810 |
| 2024-09-23 | $98.90 | $98.90 | $98.88 | $98.90 | $98.90 | 2,481 |
| 2024-09-20 | $98.84 | $98.89 | $98.84 | $98.89 | $98.89 | 1,314 |
| 2024-09-19 | $98.85 | $98.87 | $98.83 | $98.84 | $98.84 | 2,139 |
| 2024-09-18 | $98.79 | $98.83 | $98.77 | $98.81 | $98.81 | 2,384 |
| 2024-09-17 | $98.77 | $98.79 | $98.76 | $98.78 | $98.78 | 3,374 |
| 2024-09-16 | $98.80 | $98.82 | $98.69 | $98.72 | $98.72 | 8,696 |
| 2024-09-13 | $98.77 | $98.77 | $98.70 | $98.76 | $98.76 | 9,202 |
| 2024-09-12 | $98.67 | $98.68 | $98.40 | $98.68 | $98.68 | 36,271 |
| 2024-09-11 | $98.65 | $98.65 | $98.65 | $98.65 | $98.65 | 1,880 |
| 2024-09-10 | $98.62 | $98.73 | $98.60 | $98.65 | $98.65 | 2,091 |
| 2024-09-09 | $98.61 | $98.64 | $98.57 | $98.60 | $98.60 | 14,585 |
| 2024-09-06 | $98.56 | $98.63 | $98.56 | $98.60 | $98.60 | 6,904 |
| 2024-09-05 | $98.55 | $98.55 | $98.50 | $98.55 | $98.55 | 4,200 |
| 2024-09-04 | $98.53 | $98.64 | $98.53 | $98.53 | $98.53 | 6,932 |
| 2024-09-03 | $98.50 | $98.50 | $98.46 | $98.46 | $98.46 | 6,218 |
| 2024-08-30 | $98.85 | $98.88 | $98.85 | $98.88 | $98.45 | 16,281 |
| 2024-08-29 | $98.81 | $98.86 | $98.81 | $98.82 | $98.39 | 3,601 |
| 2024-08-28 | $98.81 | $98.84 | $98.81 | $98.82 | $98.39 | 1,968 |
| 2024-08-27 | $98.83 | $98.83 | $98.80 | $98.82 | $98.39 | 1,475 |
| 2024-08-26 | $98.81 | $98.83 | $98.79 | $98.79 | $98.36 | 4,595 |
| 2024-08-23 | $98.76 | $98.80 | $98.75 | $98.80 | $98.80 | 6,448 |
| 2024-08-22 | $98.72 | $98.72 | $98.68 | $98.68 | $98.68 | 2,525 |
| 2024-08-21 | $98.72 | $98.76 | $98.68 | $98.71 | $98.71 | 38,789 |
| 2024-08-20 | $98.69 | $98.72 | $98.67 | $98.70 | $98.70 | 2,479 |
| 2024-08-19 | $98.67 | $98.69 | $98.67 | $98.69 | $98.69 | 3,172 |
| 2024-08-16 | $98.65 | $98.67 | $98.64 | $98.64 | $98.64 | 1,942 |
| 2024-08-15 | $98.59 | $98.62 | $98.58 | $98.61 | $98.61 | 2,485 |
| 2024-08-14 | $98.61 | $98.63 | $98.61 | $98.61 | $98.61 | 3,661 |
| 2024-08-13 | $98.60 | $98.61 | $98.59 | $98.59 | $98.59 | 5,036 |
| 2024-08-12 | $98.56 | $98.58 | $98.54 | $98.57 | $98.57 | 4,836 |
| 2024-08-09 | $98.55 | $98.55 | $98.53 | $98.54 | $98.54 | 929 |
| 2024-08-08 | $98.48 | $98.51 | $98.47 | $98.49 | $98.49 | 3,944 |
| 2024-08-07 | $98.51 | $98.52 | $98.47 | $98.49 | $98.49 | 1,833 |
| 2024-08-06 | $98.48 | $98.48 | $98.45 | $98.47 | $98.47 | 6,346 |
| 2024-08-05 | $98.50 | $98.50 | $98.44 | $98.45 | $98.45 | 11,524 |
| 2024-08-02 | $98.48 | $98.51 | $98.19 | $98.23 | $98.23 | 5,320 |
| 2024-08-01 | $98.37 | $98.41 | $98.37 | $98.39 | $98.39 | 3,397 |
| 2024-07-31 | $98.85 | $98.85 | $98.80 | $98.82 | $98.39 | 10,779 |
| 2024-07-30 | $98.79 | $98.80 | $98.78 | $98.79 | $98.36 | 4,580 |
| 2024-07-29 | $98.79 | $98.80 | $98.79 | $98.80 | $98.37 | 2,375 |
| 2024-07-26 | $98.76 | $98.76 | $98.73 | $98.75 | $98.75 | 9,832 |
| 2024-07-25 | $98.71 | $98.74 | $98.69 | $98.72 | $98.72 | 7,857 |
| 2024-07-24 | $98.74 | $98.74 | $98.71 | $98.71 | $98.71 | 4,072 |
| 2024-07-23 | $98.70 | $98.74 | $98.69 | $98.71 | $98.71 | 9,468 |
| 2024-07-22 | $98.65 | $98.72 | $98.65 | $98.69 | $98.69 | 3,343 |
| 2024-07-19 | $98.61 | $98.66 | $98.61 | $98.64 | $98.64 | 5,298 |
| 2024-07-18 | $98.59 | $98.63 | $98.59 | $98.60 | $98.60 | 1,937 |
| 2024-07-17 | $98.61 | $98.61 | $98.48 | $98.57 | $98.57 | 32,946 |
| 2024-07-16 | $98.60 | $98.60 | $98.57 | $98.57 | $98.57 | 4,797 |
| 2024-07-15 | $98.57 | $98.58 | $98.56 | $98.57 | $98.57 | 12,529 |
| 2024-07-12 | $98.53 | $98.58 | $98.53 | $98.57 | $98.57 | 8,013 |
| 2024-07-11 | $98.50 | $98.52 | $98.49 | $98.49 | $98.49 | 4,857 |
| 2024-07-10 | $98.48 | $98.49 | $98.48 | $98.48 | $98.48 | 3,746 |
| 2024-07-09 | $98.48 | $98.48 | $98.46 | $98.47 | $98.47 | 6,499 |
| 2024-07-08 | $98.48 | $98.48 | $98.46 | $98.46 | $98.46 | 12,264 |
| 2024-07-05 | $98.45 | $98.46 | $98.45 | $98.46 | $98.46 | 2,577 |
| 2024-07-03 | $98.36 | $98.41 | $98.36 | $98.40 | $98.40 | 11,969 |
| 2024-07-02 | $98.37 | $98.39 | $98.37 | $98.39 | $98.39 | 2,526 |
| 2024-07-01 | $98.33 | $98.34 | $98.30 | $98.33 | $98.33 | 7,619 |
| 2024-06-28 | $98.71 | $98.74 | $98.68 | $98.69 | $98.29 | 15,616 |
| 2024-06-27 | $98.66 | $98.67 | $98.65 | $98.66 | $98.26 | 4,504 |
| 2024-06-26 | $98.63 | $98.63 | $98.62 | $98.63 | $98.23 | 32,495 |
| 2024-06-25 | $98.63 | $98.65 | $98.62 | $98.63 | $98.23 | 4,327 |
| 2024-06-24 | $98.63 | $98.64 | $98.60 | $98.62 | $98.22 | 4,697 |
| 2024-06-21 | $98.60 | $98.64 | $98.60 | $98.60 | $98.20 | 4,474 |
| 2024-06-20 | $98.57 | $98.60 | $98.55 | $98.57 | $98.17 | 7,920 |
| 2024-06-18 | $98.55 | $98.59 | $98.55 | $98.57 | $98.17 | 6,263 |
| 2024-06-17 | $98.52 | $98.55 | $98.50 | $98.51 | $98.11 | 3,729 |
| 2024-06-14 | $98.50 | $98.51 | $98.49 | $98.50 | $98.10 | 4,919 |
| 2024-06-13 | $98.45 | $98.48 | $98.45 | $98.47 | $98.07 | 1,553 |
| 2024-06-12 | $98.47 | $98.51 | $98.47 | $98.47 | $98.07 | 5,886 |
| 2024-06-11 | $98.43 | $98.47 | $98.42 | $98.44 | $98.04 | 4,753 |
| 2024-06-10 | $98.42 | $98.44 | $98.38 | $98.41 | $98.01 | 4,787 |
| 2024-06-07 | $98.40 | $98.40 | $98.38 | $98.38 | $97.99 | 2,991 |
| 2024-06-06 | $98.37 | $98.39 | $98.36 | $98.37 | $97.97 | 6,122 |
| 2024-06-05 | $98.36 | $98.36 | $98.34 | $98.36 | $97.96 | 2,389 |
| 2024-06-04 | $98.35 | $98.35 | $98.34 | $98.34 | $97.94 | 4,353 |
| 2024-06-03 | $98.31 | $98.31 | $98.31 | $98.31 | $97.91 | 3,942 |
| 2024-05-31 | $98.72 | $98.73 | $98.72 | $98.72 | $97.89 | 1,841 |
| 2024-05-30 | $98.69 | $98.70 | $98.68 | $98.70 | $97.86 | 6,859 |
| 2024-05-29 | $98.67 | $98.68 | $98.67 | $98.67 | $97.83 | 3,850 |
| 2024-05-28 | $98.63 | $98.67 | $98.63 | $98.67 | $97.83 | 6,980 |
| 2024-05-24 | $98.61 | $98.64 | $98.61 | $98.64 | $98.64 | 687 |
| 2024-05-23 | $98.62 | $98.65 | $98.61 | $98.63 | $98.63 | 8,468 |
| 2024-05-22 | $98.59 | $98.59 | $98.56 | $98.56 | $98.56 | 4,593 |
| 2024-05-21 | $98.58 | $98.59 | $98.54 | $98.56 | $98.56 | 13,421 |
| 2024-05-20 | $98.54 | $98.57 | $98.54 | $98.55 | $98.55 | 3,531 |
| 2024-05-17 | $98.53 | $98.53 | $98.50 | $98.52 | $98.52 | 3,563 |
| 2024-05-16 | $98.54 | $98.54 | $98.49 | $98.51 | $98.51 | 4,245 |
| 2024-05-15 | $98.49 | $98.49 | $98.47 | $98.48 | $98.48 | 1,872 |
| 2024-05-14 | $98.44 | $98.47 | $98.43 | $98.47 | $98.47 | 4,551 |
| 2024-05-13 | $98.44 | $98.47 | $98.41 | $98.42 | $98.42 | 14,420 |
| 2024-05-10 | $98.40 | $98.43 | $98.40 | $98.41 | $98.41 | 2,383 |
| 2024-05-09 | $98.39 | $98.40 | $98.38 | $98.39 | $98.39 | 5,349 |
| 2024-05-08 | $98.33 | $98.36 | $98.33 | $98.35 | $98.35 | 3,753 |
| 2024-05-07 | $98.33 | $98.34 | $98.33 | $98.33 | $98.33 | 4,096 |
| 2024-05-06 | $98.31 | $98.34 | $98.30 | $98.31 | $98.31 | 2,621 |
| 2024-05-03 | $98.32 | $98.34 | $98.29 | $98.29 | $98.29 | 4,816 |
| 2024-05-02 | $98.30 | $98.30 | $98.28 | $98.30 | $98.30 | 6,095 |
| 2024-05-01 | $98.23 | $98.25 | $98.23 | $98.24 | $98.24 | 1,744 |
| 2024-04-30 | $98.61 | $98.64 | $98.61 | $98.62 | $98.20 | 2,511 |
| 2024-04-29 | $98.62 | $98.64 | $98.61 | $98.64 | $98.22 | 3,149 |
| 2024-04-26 | $98.62 | $98.62 | $98.58 | $98.60 | $98.18 | 19,529 |
| 2024-04-25 | $98.59 | $98.59 | $98.56 | $98.59 | $98.17 | 2,977 |
| 2024-04-24 | $98.53 | $98.56 | $98.53 | $98.53 | $98.11 | 4,543 |
| 2024-04-23 | $98.55 | $98.55 | $98.54 | $98.54 | $98.12 | 2,016 |
| 2024-04-22 | $98.48 | $98.52 | $98.48 | $98.52 | $98.10 | 4,930 |
| 2024-04-19 | $98.49 | $98.49 | $98.48 | $98.49 | $98.07 | 5,051 |
| 2024-04-18 | $98.47 | $98.49 | $98.46 | $98.49 | $98.07 | 6,228 |
| 2024-04-17 | $98.45 | $98.45 | $98.41 | $98.41 | $97.99 | 11,918 |
| 2024-04-16 | $98.41 | $98.43 | $98.41 | $98.41 | $97.99 | 3,905 |
| 2024-04-15 | $98.44 | $98.44 | $98.40 | $98.41 | $97.99 | 3,895 |
| 2024-04-12 | $98.36 | $98.38 | $98.36 | $98.38 | $98.38 | 4,334 |
| 2024-04-11 | $98.34 | $98.37 | $98.32 | $98.37 | $98.37 | 4,796 |
| 2024-04-10 | $98.31 | $98.33 | $98.28 | $98.28 | $98.28 | 8,997 |
| 2024-04-09 | $98.34 | $98.35 | $98.33 | $98.35 | $98.35 | 4,765 |
| 2024-04-08 | $98.30 | $98.34 | $98.30 | $98.34 | $98.34 | 4,111 |
| 2024-04-05 | $98.26 | $98.28 | $98.26 | $98.27 | $98.27 | 16,703 |
| 2024-04-04 | $98.28 | $98.31 | $98.27 | $98.27 | $98.27 | 4,989 |
| 2024-04-03 | $98.24 | $98.27 | $98.21 | $98.23 | $98.23 | 73,350 |
| 2024-04-02 | $98.22 | $98.23 | $98.19 | $98.21 | $98.21 | 4,824 |
| 2024-04-01 | $98.17 | $98.20 | $98.16 | $98.16 | $98.16 | 12,347 |
| 2024-03-28 | $98.61 | $98.64 | $98.61 | $98.61 | $98.19 | 5,623 |
| 2024-03-27 | $98.58 | $98.61 | $98.58 | $98.60 | $98.18 | 3,174 |
| 2024-03-26 | $98.58 | $98.59 | $98.52 | $98.56 | $98.14 | 57,625 |
| 2024-03-25 | $98.54 | $98.54 | $97.78 | $97.78 | $97.36 | 4,036 |
| 2024-03-22 | $98.53 | $98.54 | $98.49 | $98.49 | $98.49 | 10,247 |
| 2024-03-21 | $98.45 | $98.51 | $98.45 | $98.50 | $98.50 | 5,715 |
| 2024-03-20 | $98.43 | $98.45 | $98.43 | $98.44 | $98.44 | 2,809 |
| 2024-03-19 | $98.40 | $98.43 | $98.40 | $98.41 | $98.41 | 2,183 |
| 2024-03-18 | $98.44 | $98.45 | $98.41 | $98.41 | $98.41 | 4,629 |
| 2024-03-15 | $98.38 | $98.40 | $98.37 | $98.39 | $98.39 | 2,441 |
| 2024-03-14 | $98.36 | $98.38 | $98.35 | $98.36 | $98.36 | 2,447 |
| 2024-03-13 | $98.31 | $98.34 | $98.31 | $98.33 | $98.33 | 3,395 |
| 2024-03-12 | $98.28 | $98.33 | $98.28 | $98.31 | $98.31 | 4,252 |
| 2024-03-11 | $98.27 | $98.29 | $98.26 | $98.27 | $98.27 | 4,941 |
| 2024-03-08 | $98.32 | $98.32 | $98.27 | $98.29 | $98.29 | 4,247 |
| 2024-03-07 | $98.28 | $98.33 | $98.21 | $98.24 | $98.24 | 36,282 |
| 2024-03-06 | $98.26 | $98.28 | $98.24 | $98.27 | $98.27 | 15,281 |
| 2024-03-05 | $98.23 | $98.23 | $98.21 | $98.23 | $98.23 | 5,555 |
| 2024-03-04 | $98.25 | $98.25 | $98.22 | $98.23 | $98.23 | 3,480 |
| 2024-03-01 | $98.27 | $98.27 | $98.19 | $98.19 | $98.19 | 6,444 |
| 2024-02-29 | $98.56 | $98.61 | $98.56 | $98.59 | $98.19 | 3,253 |
| 2024-02-28 | $98.54 | $98.56 | $98.52 | $98.56 | $98.16 | 3,160 |
| 2024-02-27 | $98.52 | $98.54 | $98.50 | $98.53 | $98.13 | 4,082 |
| 2024-02-26 | $98.54 | $98.55 | $98.52 | $98.54 | $98.14 | 3,344 |
| 2024-02-23 | $98.53 | $98.53 | $98.50 | $98.52 | $98.12 | 1,890 |
| 2024-02-22 | $98.49 | $98.51 | $98.47 | $98.51 | $98.51 | 5,106 |
| 2024-02-21 | $98.47 | $98.51 | $98.43 | $98.51 | $98.51 | 5,670 |
| 2024-02-20 | $98.42 | $98.44 | $98.40 | $98.44 | $98.44 | 4,646 |
| 2024-02-16 | $98.41 | $98.43 | $98.40 | $98.43 | $98.43 | 5,335 |
| 2024-02-15 | $98.38 | $98.39 | $98.36 | $98.39 | $98.39 | 2,669 |
| 2024-02-14 | $98.34 | $98.35 | $98.32 | $98.35 | $98.35 | 9,957 |
| 2024-02-13 | $98.33 | $98.36 | $98.29 | $98.36 | $98.36 | 13,329 |
| 2024-02-12 | $98.27 | $98.33 | $98.27 | $98.33 | $98.33 | 4,393 |
| 2024-02-09 | $98.28 | $98.28 | $98.24 | $98.24 | $98.24 | 5,267 |
| 2024-02-08 | $98.25 | $98.25 | $98.22 | $98.25 | $98.25 | 4,283 |
| 2024-02-07 | $98.18 | $98.22 | $98.18 | $98.22 | $98.22 | 9,582 |
| 2024-02-06 | $98.17 | $98.19 | $98.17 | $98.19 | $98.19 | 1,752 |
| 2024-02-05 | $98.16 | $98.16 | $98.13 | $98.16 | $98.16 | 10,551 |
| 2024-02-02 | $98.14 | $98.15 | $98.13 | $98.15 | $98.15 | 5,195 |
| 2024-02-01 | $98.10 | $98.11 | $98.07 | $98.11 | $98.11 | 3,048 |
| 2024-01-31 | $98.48 | $98.50 | $98.47 | $98.50 | $98.08 | 2,195 |
| 2024-01-30 | $98.34 | $98.47 | $98.34 | $98.46 | $98.04 | 11,155 |
| 2024-01-29 | $98.41 | $98.44 | $98.41 | $98.44 | $98.02 | 6,775 |
| 2024-01-26 | $98.46 | $98.46 | $98.44 | $98.44 | $98.02 | 1,077 |
| 2024-01-25 | $98.42 | $98.42 | $98.37 | $98.41 | $97.99 | 3,344 |
| 2024-01-24 | $98.35 | $98.38 | $98.35 | $98.37 | $97.95 | 3,332 |
| 2024-01-23 | $98.35 | $98.36 | $98.31 | $98.34 | $97.92 | 8,116 |
| 2024-01-22 | $98.34 | $98.34 | $98.32 | $98.32 | $97.90 | 676 |
| 2024-01-19 | $98.23 | $98.31 | $98.23 | $98.30 | $97.88 | 3,408 |
| 2024-01-18 | $98.25 | $98.29 | $98.25 | $98.29 | $97.87 | 1,150 |
| 2024-01-17 | $98.25 | $98.26 | $98.20 | $98.25 | $97.83 | 11,802 |
| 2024-01-16 | $98.18 | $98.23 | $98.18 | $98.22 | $97.80 | 8,656 |
| 2024-01-12 | $98.22 | $98.22 | $98.20 | $98.21 | $98.21 | 2,706 |
| 2024-01-11 | $98.15 | $98.17 | $98.12 | $98.17 | $98.17 | 5,650 |
| 2024-01-10 | $98.12 | $98.13 | $98.09 | $98.13 | $98.13 | 6,098 |
| 2024-01-09 | $98.18 | $98.18 | $98.10 | $98.11 | $98.11 | 3,657 |
| 2024-01-08 | $98.06 | $98.07 | $98.03 | $98.06 | $98.06 | 1,877 |
| 2024-01-05 | $98.06 | $98.07 | $98.04 | $98.05 | $98.05 | 6,339 |
| 2024-01-04 | $97.93 | $98.03 | $97.93 | $98.01 | $98.01 | 13,448 |
| 2024-01-03 | $97.92 | $97.97 | $97.92 | $97.95 | $97.95 | 8,630 |
| 2024-01-02 | $97.90 | $97.94 | $97.89 | $97.89 | $97.89 | 14,768 |
| 2023-12-29 | $97.87 | $98.13 | $97.87 | $97.93 | $97.93 | 43,894 |
| 2023-12-28 | $97.91 | $97.92 | $97.85 | $97.86 | $97.86 | 6,309 |
| 2023-12-27 | $98.32 | $98.32 | $98.26 | $98.29 | $98.29 | 6,782 |
| 2023-12-26 | $98.36 | $98.36 | $98.31 | $98.32 | $98.25 | 6,298 |
| 2023-12-22 | $98.35 | $98.35 | $98.30 | $98.34 | $98.27 | 4,960 |
| 2023-12-21 | $98.31 | $98.31 | $98.26 | $98.29 | $98.22 | 4,288 |
| 2023-12-20 | $98.22 | $98.25 | $98.20 | $98.22 | $98.15 | 2,699 |
| 2023-12-19 | $98.22 | $98.25 | $98.18 | $98.23 | $98.16 | 3,318 |
| 2023-12-18 | $98.15 | $98.21 | $98.15 | $98.19 | $98.12 | 18,297 |
| 2023-12-15 | $98.15 | $98.19 | $98.12 | $98.16 | $98.16 | 4,454 |
| 2023-12-14 | $98.16 | $98.20 | $98.16 | $98.19 | $98.19 | 10,635 |
| 2023-12-13 | $98.35 | $98.35 | $98.05 | $98.07 | $98.07 | 7,580 |
| 2023-12-12 | $98.05 | $98.05 | $98.05 | $98.05 | $98.05 | 709 |
| 2023-12-11 | $98.01 | $98.06 | $98.01 | $98.02 | $98.02 | 5,146 |
| 2023-12-08 | $98.01 | $98.03 | $97.98 | $98.01 | $98.01 | 79,363 |
| 2023-12-07 | $97.95 | $98.01 | $97.95 | $98.00 | $98.00 | 4,713 |
| 2023-12-06 | $97.99 | $97.99 | $97.93 | $97.95 | $97.95 | 4,339 |
| 2023-12-05 | $97.94 | $97.94 | $97.91 | $97.92 | $97.92 | 2,254 |
| 2023-12-04 | $97.93 | $97.96 | $97.92 | $97.93 | $97.93 | 3,574 |
| 2023-12-01 | $97.89 | $97.90 | $97.86 | $97.90 | $97.90 | 8,428 |
| 2023-11-30 | $98.29 | $98.35 | $98.29 | $98.32 | $97.89 | 3,862 |
| 2023-11-29 | $98.36 | $98.36 | $98.25 | $98.31 | $97.88 | 25,042 |
| 2023-11-28 | $98.22 | $98.27 | $98.21 | $98.24 | $97.81 | 7,064 |
| 2023-11-27 | $98.17 | $98.22 | $98.16 | $98.20 | $97.77 | 5,906 |
| 2023-11-24 | $98.19 | $98.22 | $98.19 | $98.22 | $98.22 | 1,502 |
| 2023-11-22 | $98.16 | $98.18 | $98.13 | $98.16 | $98.16 | 4,453 |
| 2023-11-21 | $98.13 | $98.18 | $98.11 | $98.15 | $98.15 | 6,450 |
| 2023-11-20 | $98.11 | $98.13 | $98.06 | $98.07 | $98.07 | 7,589 |
| 2023-11-17 | $98.01 | $98.08 | $98.01 | $98.06 | $98.06 | 7,202 |
| 2023-11-16 | $98.06 | $98.08 | $98.00 | $98.04 | $98.04 | 2,733 |
| 2023-11-15 | $98.10 | $98.10 | $97.99 | $98.03 | $98.03 | 10,712 |
| 2023-11-14 | $97.98 | $98.03 | $97.98 | $98.00 | $98.00 | 2,588 |
| 2023-11-13 | $97.98 | $97.99 | $97.93 | $97.96 | $97.96 | 4,234 |
| 2023-11-10 | $97.82 | $97.93 | $97.82 | $97.91 | $97.91 | 9,162 |
| 2023-11-09 | $97.90 | $97.93 | $97.89 | $97.93 | $97.93 | 3,213 |
| 2023-11-08 | $97.86 | $97.90 | $97.85 | $97.87 | $97.87 | 6,404 |
| 2023-11-07 | $97.85 | $97.88 | $97.81 | $97.84 | $97.84 | 7,562 |
| 2023-11-06 | $97.83 | $97.88 | $97.83 | $97.85 | $97.85 | 3,363 |
| 2023-11-03 | $97.83 | $97.88 | $97.82 | $97.84 | $97.84 | 3,160 |
| 2023-11-02 | $97.82 | $97.82 | $97.78 | $97.81 | $97.81 | 3,024 |
| 2023-11-01 | $97.75 | $97.77 | $97.71 | $97.74 | $97.74 | 5,140 |
| 2023-10-31 | $98.12 | $98.12 | $98.12 | $98.12 | $98.12 | 1,295 |
| 2023-10-30 | $98.12 | $98.16 | $98.09 | $98.15 | $98.15 | 3,378 |
| 2023-10-27 | $98.09 | $98.13 | $98.09 | $98.11 | $98.11 | 1,314 |
| 2023-10-26 | $98.07 | $98.11 | $98.06 | $98.11 | $98.11 | 2,586 |
| 2023-10-25 | $98.10 | $98.10 | $98.01 | $98.05 | $98.05 | 5,912 |
| 2023-10-24 | $98.02 | $98.07 | $98.01 | $98.05 | $98.05 | 3,680 |
| 2023-10-23 | $98.05 | $98.05 | $97.99 | $98.03 | $98.03 | 5,082 |
| 2023-10-20 | $98.00 | $98.02 | $97.97 | $98.01 | $98.01 | 4,047 |
| 2023-10-19 | $97.99 | $98.00 | $97.97 | $97.97 | $97.97 | 1,687 |
| 2023-10-18 | $97.93 | $97.94 | $97.93 | $97.93 | $97.93 | 5,135 |
| 2023-10-17 | $97.93 | $97.96 | $97.93 | $97.94 | $97.94 | 4,295 |
| 2023-10-16 | $97.95 | $97.95 | $97.92 | $97.93 | $97.93 | 4,774 |
| 2023-10-13 | $97.93 | $97.93 | $97.87 | $97.90 | $97.90 | 8,120 |
| 2023-10-12 | $97.82 | $97.89 | $97.82 | $97.88 | $97.88 | 7,708 |
| 2023-10-11 | $97.89 | $97.90 | $97.84 | $97.85 | $97.85 | 3,365 |
| 2023-10-10 | $97.91 | $97.93 | $97.73 | $97.83 | $97.83 | 5,913 |
| 2023-10-09 | $97.83 | $97.84 | $97.83 | $97.84 | $97.84 | 521 |
| 2023-10-06 | $97.81 | $97.84 | $97.81 | $97.84 | $97.84 | 2,112 |
| 2023-10-05 | $97.65 | $97.85 | $97.65 | $97.80 | $97.80 | 2,160 |
| 2023-10-04 | $97.71 | $97.75 | $97.71 | $97.75 | $97.75 | 4,916 |
| 2023-10-03 | $97.70 | $97.74 | $97.70 | $97.73 | $97.73 | 5,115 |
| 2023-10-02 | $97.70 | $97.73 | $97.69 | $97.71 | $97.71 | 6,117 |
| 2023-09-29 | $98.10 | $98.15 | $98.10 | $98.12 | $97.69 | 9,234 |
| 2023-09-28 | $98.11 | $98.12 | $98.11 | $98.11 | $97.68 | 2,887 |
| 2023-09-27 | $98.08 | $98.08 | $98.04 | $98.04 | $97.61 | 10,266 |
| 2023-09-26 | $98.07 | $98.07 | $98.04 | $98.05 | $97.62 | 7,439 |
| 2023-09-25 | $98.04 | $98.14 | $98.04 | $98.04 | $97.61 | 4,810 |
| 2023-09-22 | $97.95 | $98.03 | $97.95 | $98.02 | $97.59 | 3,201 |
| 2023-09-21 | $98.00 | $98.01 | $98.00 | $98.01 | $97.58 | 2,539 |
| 2023-09-20 | $97.98 | $97.98 | $97.97 | $97.97 | $97.54 | 3,254 |
| 2023-09-19 | $97.97 | $97.97 | $97.96 | $97.97 | $97.54 | 2,179 |
| 2023-09-18 | $97.88 | $97.95 | $97.88 | $97.94 | $97.52 | 1,518 |
| 2023-09-15 | $97.92 | $97.92 | $97.91 | $97.92 | $97.49 | 3,321 |
| 2023-09-14 | $98.00 | $98.00 | $97.90 | $97.91 | $97.48 | 14,537 |
| 2023-09-13 | $97.84 | $97.88 | $97.84 | $97.87 | $97.44 | 21,850 |
| 2023-09-12 | $97.76 | $97.85 | $97.76 | $97.85 | $97.42 | 6,258 |
| 2023-09-11 | $97.82 | $97.83 | $97.82 | $97.83 | $97.40 | 3,945 |
| 2023-09-08 | $97.82 | $97.82 | $97.81 | $97.82 | $97.39 | 6,264 |
| 2023-09-07 | $97.79 | $97.80 | $97.79 | $97.80 | $97.37 | 4,951 |
| 2023-09-06 | $97.73 | $97.74 | $97.72 | $97.73 | $97.31 | 1,941 |
| 2023-09-05 | $97.72 | $97.74 | $97.71 | $97.74 | $97.31 | 4,076 |
| 2023-09-01 | $97.73 | $97.73 | $97.71 | $97.71 | $97.28 | 4,625 |
| 2023-08-31 | $98.12 | $98.12 | $98.10 | $98.12 | $97.29 | 1,768 |
| 2023-08-30 | $98.23 | $98.23 | $98.06 | $98.07 | $97.24 | 9,396 |
| 2023-08-29 | $98.01 | $98.03 | $98.01 | $98.03 | $97.20 | 4,380 |
| 2023-08-28 | $98.02 | $98.02 | $98.00 | $98.01 | $97.18 | 6,746 |
| 2023-08-25 | $97.98 | $97.99 | $97.97 | $97.98 | $97.98 | 1,667 |
| 2023-08-24 | $97.99 | $97.99 | $97.98 | $97.98 | $97.98 | 6,910 |
| 2023-08-23 | $97.91 | $97.94 | $97.91 | $97.94 | $97.94 | 6,125 |
| 2023-08-22 | $97.91 | $97.92 | $97.91 | $97.91 | $97.91 | 7,104 |
| 2023-08-21 | $97.91 | $97.95 | $97.89 | $97.92 | $97.92 | 6,800 |
| 2023-08-18 | $97.84 | $97.90 | $97.84 | $97.90 | $97.90 | 14,036 |
| 2023-08-17 | $97.91 | $97.91 | $97.90 | $97.90 | $97.90 | 3,203 |
| 2023-08-16 | $97.88 | $97.89 | $97.87 | $97.88 | $97.88 | 4,406 |
| 2023-08-15 | $97.86 | $97.88 | $97.84 | $97.86 | $97.86 | 11,264 |
| 2023-08-14 | $97.84 | $97.84 | $97.82 | $97.84 | $97.84 | 2,721 |
| 2023-08-11 | $97.84 | $97.84 | $97.84 | $97.84 | $97.84 | 1,603 |
| 2023-08-10 | $97.84 | $97.85 | $97.83 | $97.84 | $97.84 | 3,359 |
| 2023-08-09 | $97.80 | $97.81 | $97.80 | $97.80 | $97.80 | 2,740 |
| 2023-08-08 | $97.78 | $97.79 | $97.78 | $97.79 | $97.79 | 2,283 |
| 2023-08-07 | $97.78 | $97.78 | $97.75 | $97.76 | $97.76 | 6,671 |
| 2023-08-04 | $97.72 | $97.73 | $97.72 | $97.72 | $97.72 | 2,940 |
| 2023-08-03 | $97.76 | $97.76 | $97.71 | $97.72 | $97.72 | 4,303 |
| 2023-08-02 | $97.67 | $97.67 | $97.66 | $97.66 | $97.66 | 2,137 |
| 2023-08-01 | $97.66 | $97.66 | $97.63 | $97.64 | $97.64 | 105,416 |
| 2023-07-31 | $98.00 | $98.03 | $98.00 | $98.03 | $97.65 | 10,995 |
| 2023-07-28 | $97.98 | $97.99 | $97.97 | $97.99 | $97.61 | 5,106 |
| 2023-07-27 | $97.95 | $97.96 | $97.92 | $97.94 | $97.56 | 4,454 |
| 2023-07-26 | $97.92 | $97.95 | $97.92 | $97.95 | $97.57 | 1,066 |
| 2023-07-25 | $97.89 | $97.91 | $97.89 | $97.91 | $97.53 | 7,142 |
| 2023-07-24 | $97.89 | $97.91 | $97.89 | $97.91 | $97.53 | 1,858 |
| 2023-07-21 | $97.87 | $97.87 | $97.86 | $97.87 | $97.49 | 999 |
| 2023-07-20 | $97.87 | $97.87 | $97.84 | $97.86 | $97.48 | 18,690 |
| 2023-07-19 | $97.82 | $97.84 | $97.82 | $97.84 | $97.46 | 3,279 |
| 2023-07-18 | $97.84 | $97.84 | $97.81 | $97.82 | $97.44 | 3,205 |
| 2023-07-17 | $97.79 | $97.79 | $97.76 | $97.78 | $97.40 | 2,278 |
| 2023-07-14 | $97.76 | $97.76 | $97.76 | $97.76 | $97.76 | 1,166 |
| 2023-07-13 | $97.77 | $97.78 | $97.77 | $97.78 | $97.78 | 530 |
| 2023-07-12 | $97.71 | $97.71 | $97.64 | $97.71 | $97.71 | 4,691 |
| 2023-07-11 | $97.66 | $97.68 | $97.66 | $97.67 | $97.67 | 2,469 |
| 2023-07-10 | $97.63 | $97.64 | $97.62 | $97.64 | $97.64 | 6,924 |
| 2023-07-07 | $97.47 | $97.62 | $97.47 | $97.62 | $97.62 | 2,977 |
| 2023-07-06 | $97.48 | $97.54 | $97.48 | $97.53 | $97.53 | 8,439 |
| 2023-07-05 | $97.56 | $97.56 | $97.53 | $97.54 | $97.54 | 2,414 |
| 2023-07-03 | $97.52 | $97.52 | $97.49 | $97.49 | $97.49 | 6,143 |
| 2023-06-30 | $97.89 | $97.92 | $97.88 | $97.91 | $97.50 | 4,446 |
| 2023-06-29 | $97.87 | $97.87 | $97.87 | $97.87 | $97.46 | 2,806 |
| 2023-06-28 | $97.87 | $97.89 | $97.87 | $97.88 | $97.47 | 2,856 |
| 2023-06-27 | $97.82 | $97.86 | $97.80 | $97.81 | $97.40 | 10,927 |
| 2023-06-26 | $97.79 | $97.87 | $97.79 | $97.82 | $97.41 | 11,345 |
| 2023-06-23 | $97.79 | $97.80 | $97.79 | $97.80 | $97.39 | 2,376 |
| 2023-06-22 | $97.80 | $97.80 | $97.76 | $97.77 | $97.36 | 6,976 |
| 2023-06-21 | $97.76 | $97.79 | $97.76 | $97.78 | $97.37 | 3,485 |
| 2023-06-20 | $97.75 | $97.76 | $97.74 | $97.75 | $97.34 | 5,619 |
| 2023-06-16 | $97.70 | $97.71 | $97.69 | $97.71 | $97.71 | 4,887 |
| 2023-06-15 | $97.72 | $97.72 | $97.71 | $97.72 | $97.72 | 2,221 |
| 2023-06-14 | $97.70 | $97.72 | $97.67 | $97.67 | $97.67 | 3,790 |
| 2023-06-13 | $97.69 | $97.69 | $97.66 | $97.66 | $97.66 | 14,230 |
| 2023-06-12 | $97.67 | $97.67 | $97.52 | $97.66 | $97.66 | 4,678 |
| 2023-06-09 | $97.56 | $97.63 | $97.56 | $97.58 | $97.58 | 39,460 |
| 2023-06-08 | $97.66 | $97.66 | $97.63 | $97.64 | $97.64 | 6,156 |
| 2023-06-07 | $97.62 | $97.62 | $97.58 | $97.60 | $97.60 | 3,000 |
| 2023-06-06 | $97.61 | $97.61 | $97.58 | $97.59 | $97.59 | 5,582 |
| 2023-06-05 | $97.58 | $97.60 | $97.53 | $97.60 | $97.60 | 5,153 |
| 2023-06-02 | $97.61 | $97.61 | $97.52 | $97.52 | $97.52 | 28,823 |
| 2023-06-01 | $97.55 | $97.59 | $97.42 | $97.42 | $97.42 | 13,381 |
| 2023-05-31 | $97.84 | $97.89 | $97.84 | $97.89 | $97.55 | 4,536 |
| 2023-05-30 | $97.80 | $97.84 | $97.79 | $97.84 | $97.50 | 862 |
| 2023-05-26 | $97.74 | $97.76 | $97.74 | $97.76 | $97.42 | 1,359 |
| 2023-05-25 | $97.81 | $97.81 | $97.73 | $97.73 | $97.39 | 1,143 |
| 2023-05-24 | $97.71 | $97.78 | $97.71 | $97.75 | $97.41 | 2,727 |
| 2023-05-23 | $97.77 | $97.79 | $97.74 | $97.76 | $97.42 | 5,838 |
| 2023-05-22 | $97.76 | $97.77 | $97.73 | $97.73 | $97.73 | 6,330 |
| 2023-05-19 | $97.72 | $97.78 | $97.72 | $97.75 | $97.75 | 2,323 |
| 2023-05-18 | $97.73 | $97.74 | $97.70 | $97.70 | $97.70 | 2,748 |
| 2023-05-17 | $97.72 | $97.73 | $97.70 | $97.71 | $97.71 | 9,334 |
| 2023-05-16 | $97.74 | $97.74 | $97.71 | $97.73 | $97.73 | 2,071 |
| 2023-05-15 | $97.74 | $97.75 | $97.73 | $97.74 | $97.74 | 3,368 |
| 2023-05-12 | $97.72 | $97.72 | $97.67 | $97.69 | $97.69 | 2,300 |
| 2023-05-11 | $97.79 | $97.79 | $97.71 | $97.72 | $97.72 | 2,241 |
| 2023-05-10 | $97.72 | $97.75 | $97.71 | $97.74 | $97.74 | 2,576 |
| 2023-05-09 | $97.64 | $97.66 | $97.64 | $97.65 | $97.65 | 4,317 |
| 2023-05-08 | $97.64 | $97.67 | $97.62 | $97.63 | $97.63 | 104,484 |
| 2023-05-05 | $97.59 | $97.60 | $97.59 | $97.60 | $97.60 | 6,335 |
| 2023-05-04 | $97.69 | $97.72 | $97.68 | $97.68 | $97.68 | 5,070 |
| 2023-05-03 | $97.62 | $97.67 | $97.62 | $97.67 | $97.67 | 6,562 |
| 2023-05-02 | $97.55 | $97.64 | $97.55 | $97.64 | $97.64 | 21,285 |
| 2023-05-01 | $97.51 | $97.51 | $97.48 | $97.48 | $97.48 | 3,813 |
| 2023-04-28 | $97.83 | $97.85 | $97.83 | $97.83 | $97.83 | 10,566 |
| 2023-04-27 | $97.75 | $97.76 | $97.73 | $97.76 | $97.76 | 16,248 |
| 2023-04-26 | $97.81 | $97.81 | $97.76 | $97.80 | $97.80 | 55,767 |
| 2023-04-25 | $97.81 | $97.83 | $97.78 | $97.83 | $97.83 | 13,599 |
| 2023-04-24 | $97.57 | $97.74 | $97.57 | $97.72 | $97.72 | 26,060 |
| 2023-04-21 | $97.63 | $97.83 | $97.63 | $97.64 | $97.64 | 47,134 |
| 2023-04-20 | $97.66 | $97.68 | $97.65 | $97.67 | $97.67 | 6,672 |
| 2023-04-19 | $97.57 | $97.59 | $97.57 | $97.58 | $97.58 | 5,370 |
| 2023-04-18 | $97.58 | $97.58 | $97.56 | $97.57 | $97.57 | 11,311 |
| 2023-04-17 | $97.57 | $97.57 | $97.53 | $97.55 | $97.55 | 7,918 |
| 2023-04-14 | $97.51 | $97.54 | $97.51 | $97.53 | $97.53 | 2,956 |
| 2023-04-13 | $97.59 | $97.60 | $97.57 | $97.57 | $97.57 | 6,538 |
| 2023-04-12 | $97.50 | $97.52 | $97.47 | $97.51 | $97.51 | 3,665 |
| 2023-04-11 | $97.33 | $97.47 | $97.33 | $97.45 | $97.45 | 3,967 |
| 2023-04-10 | $97.46 | $97.46 | $97.43 | $97.44 | $97.44 | 4,646 |
| 2023-04-06 | $97.55 | $97.55 | $97.49 | $97.49 | $97.49 | 2,757 |
| 2023-04-05 | $97.63 | $97.63 | $97.58 | $97.58 | $97.58 | 2,812 |
| 2023-04-04 | $97.45 | $97.53 | $97.41 | $97.53 | $97.53 | 4,629 |
| 2023-04-03 | $97.33 | $97.61 | $97.33 | $97.44 | $97.44 | 33,294 |
| 2023-03-31 | $97.66 | $97.69 | $97.65 | $97.69 | $97.34 | 14,969 |
| 2023-03-30 | $97.66 | $97.69 | $97.65 | $97.68 | $97.33 | 3,668 |
| 2023-03-29 | $97.61 | $97.64 | $97.58 | $97.61 | $97.26 | 5,256 |
| 2023-03-28 | $97.62 | $97.63 | $97.59 | $97.60 | $97.25 | 2,755 |
| 2023-03-27 | $97.61 | $97.61 | $97.55 | $97.55 | $97.21 | 1,168 |
| 2023-03-24 | $97.76 | $97.76 | $97.70 | $97.72 | $97.37 | 2,128 |
| 2023-03-23 | $97.61 | $97.76 | $97.57 | $97.73 | $97.38 | 8,942 |
| 2023-03-22 | $97.58 | $97.71 | $97.56 | $97.71 | $97.36 | 4,442 |
| 2023-03-21 | $97.56 | $97.65 | $97.43 | $97.55 | $97.20 | 10,630 |
| 2023-03-20 | $97.58 | $97.68 | $97.53 | $97.68 | $97.33 | 8,393 |
| 2023-03-17 | $97.77 | $97.77 | $96.89 | $97.75 | $97.40 | 10,093 |
| 2023-03-16 | $97.54 | $97.67 | $97.45 | $97.45 | $97.10 | 1,425 |
| 2023-03-15 | $97.58 | $97.58 | $97.35 | $97.58 | $97.23 | 3,875 |
| 2023-03-14 | $97.38 | $97.60 | $97.35 | $97.35 | $97.00 | 4,204 |
| 2023-03-13 | $97.83 | $97.84 | $96.94 | $97.31 | $97.31 | 15,313 |
| 2023-03-10 | $97.58 | $97.61 | $97.54 | $97.60 | $97.60 | 6,402 |
| 2023-03-09 | $97.42 | $97.46 | $97.42 | $97.46 | $97.46 | 644 |
| 2023-03-08 | $97.35 | $97.35 | $97.31 | $97.31 | $97.31 | 3,725 |
| 2023-03-07 | $97.40 | $97.41 | $97.31 | $97.32 | $97.32 | 5,366 |
| 2023-03-06 | $97.36 | $97.38 | $97.36 | $97.36 | $97.36 | 6,772 |
| 2023-03-03 | $97.35 | $97.39 | $97.34 | $97.39 | $97.39 | 2,924 |
| 2023-03-02 | $97.31 | $97.33 | $97.30 | $97.33 | $97.33 | 2,192 |
| 2023-03-01 | $97.34 | $97.34 | $97.30 | $97.30 | $97.30 | 2,241 |
| 2023-02-28 | $97.64 | $97.67 | $97.64 | $97.67 | $97.67 | 12,446 |
| 2023-02-27 | $97.61 | $97.63 | $97.61 | $97.61 | $97.61 | 4,510 |
| 2023-02-24 | $97.55 | $97.57 | $97.54 | $97.54 | $97.54 | 1,731 |
| 2023-02-23 | $97.64 | $97.65 | $97.62 | $97.64 | $97.64 | 15,436 |
| 2023-02-22 | $97.63 | $97.64 | $97.59 | $97.60 | $97.60 | 1,765 |
| 2023-02-21 | $97.57 | $97.57 | $97.22 | $97.55 | $97.55 | 34,884 |
| 2023-02-17 | $97.54 | $97.58 | $97.54 | $97.57 | $97.57 | 2,455 |
| 2023-02-16 | $97.48 | $97.55 | $97.48 | $97.53 | $97.53 | 5,230 |
| 2023-02-15 | $97.52 | $97.53 | $97.50 | $97.53 | $97.53 | 8,066 |
| 2023-02-14 | $97.50 | $97.50 | $97.47 | $97.47 | $97.47 | 20,235 |
| 2023-02-13 | $97.51 | $97.52 | $97.49 | $97.51 | $97.51 | 1,464 |
| 2023-02-10 | $97.44 | $97.50 | $97.44 | $97.49 | $97.49 | 2,136 |
| 2023-02-09 | $97.47 | $97.47 | $97.43 | $97.44 | $97.44 | 3,852 |
| 2023-02-08 | $97.46 | $97.47 | $97.45 | $97.47 | $97.47 | 10,670 |
| 2023-02-07 | $97.46 | $97.47 | $97.45 | $97.46 | $97.46 | 12,099 |
| 2023-02-06 | $97.39 | $97.39 | $97.31 | $97.31 | $97.31 | 12,564 |
| 2023-02-03 | $97.41 | $97.42 | $97.34 | $97.36 | $97.36 | 23,323 |
| 2023-02-02 | $97.49 | $97.49 | $97.46 | $97.48 | $97.48 | 32,656 |
| 2023-02-01 | $97.36 | $97.45 | $97.36 | $97.44 | $97.44 | 9,600 |
| 2023-01-31 | $97.64 | $97.66 | $97.64 | $97.66 | $97.38 | 2,265 |
| 2023-01-30 | $97.58 | $97.58 | $97.55 | $97.57 | $97.29 | 4,906 |
| 2023-01-27 | $97.58 | $97.59 | $97.57 | $97.57 | $97.57 | 2,789 |
| 2023-01-26 | $97.59 | $97.59 | $97.55 | $97.55 | $97.55 | 2,751 |
| 2023-01-25 | $97.51 | $97.54 | $97.51 | $97.53 | $97.53 | 3,907 |
| 2023-01-24 | $97.47 | $97.52 | $97.08 | $97.49 | $97.49 | 14,196 |
| 2023-01-23 | $97.45 | $97.46 | $97.41 | $97.43 | $97.43 | 10,038 |
| 2023-01-20 | $97.42 | $97.43 | $97.42 | $97.43 | $97.43 | 4,155 |
| 2023-01-19 | $97.42 | $97.43 | $97.42 | $97.43 | $97.43 | 1,747 |
| 2023-01-18 | $97.41 | $97.43 | $97.41 | $97.42 | $97.42 | 2,456 |
| 2023-01-17 | $97.33 | $97.36 | $97.33 | $97.35 | $97.35 | 51,765 |
| 2023-01-13 | $97.30 | $97.30 | $97.27 | $97.28 | $97.28 | 4,809 |
| 2023-01-12 | $97.31 | $97.35 | $97.31 | $97.34 | $97.34 | 6,271 |
| 2023-01-11 | $97.20 | $97.22 | $97.20 | $97.22 | $97.22 | 48,631 |
| 2023-01-10 | $97.18 | $97.20 | $97.17 | $97.19 | $97.19 | 6,182 |
| 2023-01-09 | $97.13 | $97.21 | $97.13 | $97.19 | $97.19 | 12,004 |
| 2023-01-06 | $97.10 | $97.18 | $97.10 | $97.18 | $97.18 | 3,820 |
| 2023-01-05 | $97.02 | $97.02 | $97.00 | $97.02 | $97.02 | 3,741 |
| 2023-01-04 | $97.09 | $97.10 | $97.05 | $97.08 | $97.08 | 8,593 |
| 2023-01-03 | $96.91 | $97.01 | $96.91 | $96.97 | $96.97 | 26,032 |
| 2022-12-30 | $96.95 | $96.95 | $96.89 | $96.90 | $96.90 | 12,447 |
| 2022-12-29 | $96.98 | $96.98 | $96.96 | $96.97 | $96.97 | 10,038 |
| 2022-12-28 | $97.26 | $97.26 | $97.19 | $97.19 | $96.88 | 15,599 |
| 2022-12-27 | $97.92 | $97.99 | $97.92 | $97.94 | $96.87 | 9,296 |
| 2022-12-23 | $97.98 | $97.98 | $97.97 | $97.98 | $96.91 | 1,105 |
| 2022-12-22 | $98.06 | $98.06 | $97.98 | $97.98 | $96.91 | 12,950 |
| 2022-12-21 | $97.91 | $98.01 | $97.91 | $97.99 | $96.91 | 8,233 |
| 2022-12-20 | $97.94 | $97.96 | $97.92 | $97.96 | $96.88 | 3,347 |
| 2022-12-19 | $97.92 | $97.93 | $97.89 | $97.89 | $96.82 | 2,364 |
| 2022-12-16 | $97.89 | $97.93 | $97.87 | $97.89 | $96.81 | 16,391 |
| 2022-12-15 | $97.89 | $97.89 | $97.85 | $97.87 | $96.80 | 8,858 |
| 2022-12-14 | $97.90 | $97.92 | $97.77 | $97.88 | $96.81 | 14,810 |
| 2022-12-13 | $97.93 | $97.93 | $97.88 | $97.88 | $96.81 | 18,886 |
| 2022-12-12 | $97.86 | $97.86 | $97.81 | $97.81 | $96.74 | 18,537 |
| 2022-12-09 | $97.82 | $97.83 | $97.79 | $97.81 | $96.74 | 16,262 |
| 2022-12-08 | $97.83 | $97.89 | $97.82 | $97.82 | $97.82 | 256,092 |
| 2022-12-07 | $97.82 | $97.85 | $97.82 | $97.85 | $97.85 | 22,130 |
| 2022-12-06 | $97.74 | $97.77 | $97.26 | $97.76 | $97.76 | 25,833 |
| 2022-12-05 | $97.75 | $97.76 | $97.69 | $97.70 | $97.70 | 9,860 |
| 2022-12-02 | $97.58 | $97.68 | $97.58 | $97.68 | $97.68 | 3,803 |
| 2022-12-01 | $97.70 | $97.78 | $97.69 | $97.75 | $97.75 | 8,385 |
| 2022-11-30 | $97.94 | $97.98 | $97.83 | $97.95 | $97.65 | 11,069 |
| 2022-11-29 | $97.82 | $97.96 | $97.82 | $97.92 | $97.62 | 7,318 |
| 2022-11-28 | $97.89 | $97.96 | $97.89 | $97.92 | $97.62 | 33,328 |
| 2022-11-25 | $97.87 | $97.90 | $97.86 | $97.89 | $97.59 | 1,407 |
| 2022-11-23 | $97.71 | $97.85 | $97.71 | $97.84 | $97.54 | 11,900 |
| 2022-11-22 | $97.85 | $97.85 | $97.81 | $97.81 | $97.51 | 3,101 |
| 2022-11-21 | $97.78 | $97.81 | $97.76 | $97.76 | $97.46 | 2,913 |
| 2022-11-18 | $97.79 | $97.79 | $97.75 | $97.76 | $97.46 | 7,263 |
| 2022-11-17 | $97.72 | $97.75 | $97.70 | $97.73 | $97.44 | 15,528 |
| 2022-11-16 | $97.73 | $97.78 | $97.35 | $97.76 | $97.46 | 124,926 |
| 2022-11-15 | $97.77 | $97.77 | $97.73 | $97.73 | $97.43 | 6,004 |
| 2022-11-14 | $97.65 | $97.68 | $97.64 | $97.66 | $97.36 | 3,730 |
| 2022-11-11 | $97.66 | $97.66 | $97.63 | $97.65 | $97.35 | 4,262 |
| 2022-11-10 | $97.75 | $97.76 | $97.74 | $97.74 | $97.44 | 8,558 |
| 2022-11-09 | $97.49 | $97.52 | $97.49 | $97.52 | $97.22 | 7,895 |
| 2022-11-08 | $97.43 | $97.52 | $97.43 | $97.51 | $97.21 | 4,069 |
| 2022-11-07 | $97.36 | $97.46 | $97.36 | $97.45 | $97.15 | 2,834 |
| 2022-11-04 | $97.47 | $97.47 | $97.45 | $97.45 | $97.16 | 11,424 |
| 2022-11-03 | $97.37 | $97.39 | $97.37 | $97.39 | $97.09 | 3,910 |
| 2022-11-02 | $97.49 | $97.56 | $97.42 | $97.45 | $97.15 | 12,154 |
| 2022-11-01 | $97.43 | $97.48 | $97.42 | $97.44 | $97.14 | 10,161 |
| 2022-10-31 | $97.76 | $97.77 | $97.73 | $97.75 | $97.16 | 6,327 |
| 2022-10-28 | $97.77 | $97.77 | $97.74 | $97.75 | $97.15 | 6,449 |
| 2022-10-27 | $97.80 | $97.85 | $97.80 | $97.84 | $97.24 | 5,134 |
| 2022-10-26 | $97.78 | $97.81 | $97.78 | $97.81 | $97.21 | 12,376 |
| 2022-10-25 | $97.53 | $97.82 | $97.53 | $97.78 | $97.18 | 14,124 |
| 2022-10-24 | $97.77 | $97.77 | $97.62 | $97.75 | $97.15 | 20,558 |
| 2022-10-21 | $97.77 | $97.83 | $97.34 | $97.79 | $97.19 | 13,333 |
| 2022-10-20 | $97.71 | $97.76 | $97.71 | $97.73 | $97.13 | 7,731 |
| 2022-10-19 | $97.80 | $97.80 | $97.74 | $97.76 | $97.16 | 10,873 |
| 2022-10-18 | $97.85 | $97.86 | $97.81 | $97.84 | $97.24 | 24,940 |
| 2022-10-17 | $97.87 | $97.87 | $97.83 | $97.83 | $97.23 | 6,156 |
| 2022-10-14 | $97.84 | $97.84 | $97.79 | $97.81 | $97.81 | 2,461 |
| 2022-10-13 | $97.78 | $97.82 | $97.78 | $97.81 | $97.81 | 5,506 |
| 2022-10-12 | $97.90 | $97.90 | $97.86 | $97.87 | $97.87 | 7,703 |
| 2022-10-11 | $97.89 | $97.89 | $97.85 | $97.87 | $97.87 | 3,881 |
| 2022-10-10 | $97.86 | $97.87 | $97.83 | $97.86 | $97.86 | 3,720 |
| 2022-10-07 | $97.87 | $97.88 | $97.84 | $97.85 | $97.85 | 4,834 |
| 2022-10-06 | $97.50 | $97.86 | $97.45 | $97.85 | $97.85 | 24,212 |
| 2022-10-05 | $97.85 | $97.89 | $97.85 | $97.89 | $97.89 | 9,416 |
| 2022-10-04 | $97.87 | $98.00 | $97.87 | $97.95 | $97.95 | 27,428 |
| 2022-10-03 | $97.93 | $97.96 | $97.93 | $97.93 | $97.93 | 8,469 |
| 2022-09-30 | $98.18 | $98.21 | $98.14 | $98.19 | $97.94 | 57,567 |
| 2022-09-29 | $98.10 | $98.21 | $98.10 | $98.17 | $97.92 | 114,225 |
| 2022-09-28 | $98.22 | $98.29 | $98.22 | $98.28 | $98.03 | 9,011 |
| 2022-09-27 | $98.17 | $98.20 | $98.15 | $98.18 | $97.93 | 7,096 |
| 2022-09-26 | $98.23 | $98.23 | $98.14 | $98.15 | $97.90 | 41,488 |
| 2022-09-23 | $98.33 | $98.33 | $98.21 | $98.24 | $97.98 | 4,720 |
| 2022-09-22 | $98.30 | $98.30 | $98.23 | $98.26 | $98.00 | 3,632 |
| 2022-09-21 | $98.27 | $98.31 | $98.00 | $98.30 | $98.05 | 5,051 |
| 2022-09-20 | $98.29 | $98.33 | $98.29 | $98.31 | $98.05 | 7,248 |
| 2022-09-19 | $98.29 | $98.30 | $98.28 | $98.29 | $98.03 | 17,275 |
| 2022-09-16 | $98.34 | $98.34 | $98.28 | $98.33 | $98.08 | 56,144 |
| 2022-09-15 | $98.30 | $98.31 | $98.14 | $98.28 | $98.03 | 40,407 |
| 2022-09-14 | $98.32 | $98.37 | $98.32 | $98.34 | $98.09 | 45,961 |
| 2022-09-13 | $98.33 | $98.33 | $98.28 | $98.30 | $98.05 | 3,965 |
| 2022-09-12 | $98.44 | $98.44 | $98.40 | $98.41 | $98.16 | 3,601 |
| 2022-09-09 | $98.38 | $98.40 | $98.37 | $98.37 | $98.12 | 9,674 |
| 2022-09-08 | $98.39 | $98.40 | $98.36 | $98.38 | $98.13 | 12,237 |
| 2022-09-07 | $98.36 | $98.41 | $98.36 | $98.41 | $98.16 | 12,557 |
| 2022-09-06 | $98.37 | $98.37 | $98.34 | $98.36 | $98.10 | 3,103 |
| 2022-09-02 | $98.41 | $98.42 | $98.41 | $98.42 | $98.17 | 1,513 |
| 2022-09-01 | $98.35 | $98.36 | $98.30 | $98.33 | $98.08 | 14,845 |
| 2022-08-31 | $98.55 | $98.55 | $98.51 | $98.51 | $98.08 | 3,388 |
| 2022-08-30 | $98.56 | $98.56 | $98.51 | $98.54 | $98.10 | 6,367 |
| 2022-08-29 | $98.58 | $98.58 | $98.53 | $98.54 | $98.10 | 6,131 |
| 2022-08-26 | $98.52 | $98.54 | $98.52 | $98.53 | $98.09 | 1,992 |
| 2022-08-25 | $98.54 | $98.56 | $98.53 | $98.54 | $98.10 | 2,047 |
| 2022-08-24 | $98.52 | $98.54 | $98.48 | $98.50 | $98.07 | 4,650 |
| 2022-08-23 | $98.58 | $98.58 | $98.54 | $98.55 | $98.12 | 4,008 |
| 2022-08-22 | $98.51 | $98.54 | $98.50 | $98.52 | $98.09 | 2,103 |
| 2022-08-19 | $98.51 | $98.51 | $98.48 | $98.51 | $98.07 | 7,320 |
| 2022-08-18 | $98.51 | $98.53 | $98.50 | $98.52 | $98.09 | 3,762 |
| 2022-08-17 | $98.47 | $98.49 | $98.45 | $98.49 | $98.06 | 3,786 |
| 2022-08-16 | $98.51 | $98.52 | $98.50 | $98.50 | $98.06 | 7,466 |
| 2022-08-15 | $98.51 | $98.53 | $98.50 | $98.52 | $98.09 | 3,481 |
| 2022-08-12 | $98.43 | $98.45 | $98.42 | $98.42 | $97.99 | 10,969 |
| 2022-08-11 | $98.45 | $98.45 | $98.43 | $98.43 | $98.00 | 23,291 |
| 2022-08-10 | $98.48 | $98.49 | $98.44 | $98.44 | $98.00 | 4,112 |
| 2022-08-09 | $98.43 | $98.43 | $98.42 | $98.43 | $98.00 | 3,370 |
| 2022-08-08 | $98.48 | $98.48 | $98.44 | $98.45 | $98.02 | 8,392 |
| 2022-08-05 | $98.37 | $98.39 | $98.33 | $98.38 | $98.38 | 11,775 |
| 2022-08-04 | $98.23 | $98.48 | $98.23 | $98.48 | $98.48 | 9,154 |
| 2022-08-03 | $98.29 | $98.43 | $98.29 | $98.43 | $98.43 | 22,480 |
| 2022-08-02 | $98.51 | $98.51 | $98.40 | $98.41 | $98.41 | 6,911 |
| 2022-08-01 | $98.44 | $98.47 | $98.44 | $98.46 | $98.46 | 12,217 |
| 2022-07-29 | $98.57 | $98.62 | $98.53 | $98.56 | $98.42 | 84,216 |
| 2022-07-28 | $98.56 | $98.57 | $98.52 | $98.52 | $98.38 | 10,776 |
| 2022-07-27 | $98.43 | $98.50 | $98.43 | $98.46 | $98.32 | 5,910 |
| 2022-07-26 | $98.40 | $98.45 | $98.40 | $98.43 | $98.29 | 2,764 |
| 2022-07-25 | $98.44 | $98.44 | $98.43 | $98.43 | $98.29 | 10,435 |
| 2022-07-22 | $98.40 | $98.46 | $98.40 | $98.45 | $98.31 | 4,830 |
| 2022-07-21 | $98.36 | $98.39 | $98.27 | $98.39 | $98.25 | 17,297 |
| 2022-07-20 | $98.32 | $98.32 | $98.14 | $98.27 | $98.13 | 8,002 |
| 2022-07-19 | $98.29 | $98.32 | $98.26 | $98.26 | $98.12 | 5,984 |
| 2022-07-18 | $98.29 | $98.31 | $98.28 | $98.30 | $98.16 | 5,998 |
| 2022-07-15 | $98.27 | $98.34 | $98.27 | $98.34 | $98.20 | 3,991 |
| 2022-07-14 | $98.23 | $98.32 | $98.23 | $98.32 | $98.18 | 6,547 |
| 2022-07-13 | $98.34 | $98.34 | $98.31 | $98.32 | $98.18 | 3,138 |
| 2022-07-12 | $98.41 | $98.41 | $98.33 | $98.36 | $98.22 | 11,543 |
| 2022-07-11 | $98.39 | $98.41 | $98.38 | $98.38 | $98.24 | 1,101 |
| 2022-07-08 | $98.31 | $98.31 | $98.30 | $98.31 | $98.17 | 4,987 |
| 2022-07-07 | $98.35 | $98.35 | $98.30 | $98.32 | $98.18 | 6,192 |
| 2022-07-06 | $98.35 | $98.38 | $98.13 | $98.30 | $98.16 | 59,607 |
| 2022-07-05 | $98.43 | $98.46 | $98.41 | $98.42 | $98.28 | 4,274 |
| 2022-07-01 | $98.43 | $98.50 | $98.41 | $98.44 | $98.30 | 16,571 |
| 2022-06-30 | $98.47 | $98.50 | $98.46 | $98.48 | $98.23 | 10,137 |
| 2022-06-29 | $98.35 | $98.44 | $98.35 | $98.43 | $98.18 | 3,419 |
| 2022-06-28 | $98.37 | $98.41 | $98.37 | $98.40 | $98.15 | 6,801 |
| 2022-06-27 | $98.44 | $98.44 | $98.40 | $98.42 | $98.17 | 4,503 |
| 2022-06-24 | $98.45 | $98.47 | $98.45 | $98.45 | $98.20 | 8,094 |
| 2022-06-23 | $98.50 | $98.50 | $98.43 | $98.44 | $98.19 | 5,076 |
| 2022-06-22 | $98.44 | $98.46 | $98.43 | $98.46 | $98.21 | 5,467 |
| 2022-06-21 | $98.40 | $98.40 | $98.37 | $98.38 | $98.13 | 16,563 |
| 2022-06-17 | $98.38 | $98.43 | $98.36 | $98.42 | $98.17 | 30,017 |
| 2022-06-16 | $98.39 | $98.53 | $98.39 | $98.51 | $98.26 | 11,440 |
| 2022-06-15 | $98.39 | $98.50 | $98.38 | $98.48 | $98.23 | 12,816 |
| 2022-06-14 | $98.44 | $98.44 | $97.89 | $98.36 | $98.11 | 29,024 |
| 2022-06-13 | $98.51 | $98.54 | $97.95 | $98.48 | $98.23 | 37,704 |
| 2022-06-10 | $98.60 | $98.62 | $98.60 | $98.60 | $98.35 | 7,088 |
| 2022-06-09 | $98.68 | $98.70 | $98.67 | $98.70 | $98.44 | 11,369 |
| 2022-06-08 | $98.73 | $98.73 | $98.68 | $98.68 | $98.43 | 7,494 |
| 2022-06-07 | $98.73 | $98.74 | $98.55 | $98.72 | $98.47 | 21,159 |
| 2022-06-06 | $98.72 | $98.72 | $98.69 | $98.71 | $98.45 | 3,837 |
| 2022-06-03 | $98.73 | $98.75 | $98.71 | $98.72 | $98.47 | 13,915 |
| 2022-06-02 | $98.77 | $98.77 | $98.72 | $98.74 | $98.49 | 4,331 |
| 2022-06-01 | $98.72 | $98.72 | $98.66 | $98.70 | $98.44 | 12,721 |
| 2022-05-31 | $98.84 | $98.87 | $98.84 | $98.86 | $98.51 | 6,451 |
| 2022-05-27 | $98.85 | $98.86 | $98.84 | $98.86 | $98.51 | 9,197 |
| 2022-05-26 | $98.89 | $98.89 | $98.82 | $98.86 | $98.51 | 13,883 |
| 2022-05-25 | $98.84 | $98.86 | $98.83 | $98.86 | $98.52 | 13,941 |
| 2022-05-24 | $98.85 | $98.88 | $98.84 | $98.85 | $98.51 | 15,415 |
| 2022-05-23 | $98.78 | $98.79 | $98.77 | $98.78 | $98.44 | 12,915 |
| 2022-05-20 | $98.78 | $98.82 | $98.78 | $98.80 | $98.46 | 4,175 |
| 2022-05-19 | $98.81 | $98.81 | $98.78 | $98.80 | $98.46 | 6,602 |
| 2022-05-18 | $98.74 | $98.78 | $97.38 | $98.77 | $98.43 | 20,471 |
| 2022-05-17 | $98.75 | $98.78 | $98.75 | $98.77 | $98.42 | 14,788 |
| 2022-05-16 | $98.84 | $98.85 | $98.81 | $98.85 | $98.51 | 13,879 |
| 2022-05-13 | $98.79 | $98.84 | $98.79 | $98.80 | $98.45 | 19,217 |
| 2022-05-12 | $98.82 | $98.86 | $98.81 | $98.85 | $98.50 | 10,655 |
| 2022-05-11 | $98.76 | $98.82 | $98.76 | $98.78 | $98.44 | 10,635 |
| 2022-05-10 | $98.82 | $99.07 | $98.78 | $98.82 | $98.48 | 23,265 |
| 2022-05-09 | $98.81 | $98.87 | $98.81 | $98.87 | $98.52 | 2,721 |
| 2022-05-06 | $98.77 | $98.84 | $98.77 | $98.80 | $98.46 | 6,235 |
| 2022-05-05 | $98.75 | $98.78 | $98.75 | $98.77 | $98.43 | 5,964 |
| 2022-05-04 | $98.65 | $98.84 | $98.65 | $98.83 | $98.49 | 9,182 |
| 2022-05-03 | $98.80 | $98.80 | $98.76 | $98.77 | $98.42 | 13,638 |
| 2022-05-02 | $98.80 | $98.80 | $98.76 | $98.78 | $98.44 | 24,652 |
| 2022-04-29 | $98.87 | $98.90 | $98.85 | $98.89 | $98.47 | 11,524 |
| 2022-04-28 | $98.95 | $98.95 | $98.92 | $98.94 | $98.51 | 4,508 |
| 2022-04-27 | $98.98 | $99.01 | $98.97 | $98.99 | $98.57 | 11,819 |
| 2022-04-26 | $98.98 | $98.99 | $98.95 | $98.99 | $98.56 | 14,786 |
| 2022-04-25 | $98.97 | $98.98 | $98.91 | $98.91 | $98.49 | 19,318 |
| 2022-04-22 | $98.86 | $98.88 | $98.85 | $98.88 | $98.45 | 10,835 |
| 2022-04-21 | $98.81 | $98.91 | $98.81 | $98.90 | $98.47 | 8,598 |
| 2022-04-20 | $98.88 | $98.97 | $98.88 | $98.96 | $98.54 | 2,966 |
| 2022-04-19 | $98.96 | $98.98 | $98.92 | $98.93 | $98.50 | 7,314 |
| 2022-04-18 | $99.01 | $99.03 | $99.01 | $99.01 | $98.59 | 9,547 |
| 2022-04-14 | $99.00 | $99.03 | $99.00 | $99.00 | $98.57 | 5,180 |
| 2022-04-13 | $99.06 | $99.09 | $99.04 | $99.04 | $98.62 | 9,720 |
| 2022-04-12 | $99.04 | $99.08 | $99.03 | $99.07 | $98.65 | 16,419 |
| 2022-04-11 | $99.00 | $99.02 | $98.99 | $99.01 | $98.58 | 4,442 |
| 2022-04-08 | $98.99 | $99.00 | $98.97 | $98.99 | $98.56 | 7,850 |
| 2022-04-07 | $98.96 | $99.04 | $98.96 | $99.03 | $98.60 | 7,512 |
| 2022-04-06 | $99.02 | $99.04 | $99.00 | $99.02 | $98.60 | 17,442 |
| 2022-04-05 | $99.00 | $99.00 | $98.99 | $99.00 | $98.58 | 1,269 |
| 2022-04-04 | $99.04 | $99.06 | $99.03 | $99.05 | $98.63 | 25,012 |
| 2022-04-01 | $98.99 | $99.00 | $98.97 | $98.97 | $98.55 | 13,328 |
| 2022-03-31 | $99.13 | $99.15 | $99.12 | $99.13 | $98.64 | 25,365 |
| 2022-03-30 | $99.12 | $99.15 | $99.12 | $99.15 | $98.66 | 16,632 |
| 2022-03-29 | $99.10 | $99.11 | $99.06 | $99.10 | $98.61 | 13,124 |
| 2022-03-28 | $99.10 | $99.11 | $99.08 | $99.08 | $98.59 | 7,881 |
| 2022-03-25 | $99.15 | $99.15 | $99.10 | $99.13 | $98.65 | 10,248 |
| 2022-03-24 | $99.22 | $99.23 | $99.21 | $99.21 | $98.72 | 8,277 |
| 2022-03-23 | $99.22 | $99.24 | $99.20 | $99.24 | $98.75 | 3,640 |
| 2022-03-22 | $99.21 | $99.23 | $99.19 | $99.20 | $98.71 | 19,189 |
| 2022-03-21 | $99.29 | $99.29 | $99.20 | $99.21 | $98.72 | 9,361 |
| 2022-03-18 | $99.28 | $99.28 | $99.26 | $99.27 | $98.78 | 3,171 |
| 2022-03-17 | $99.25 | $99.28 | $99.25 | $99.27 | $98.78 | 7,528 |
| 2022-03-16 | $99.31 | $99.32 | $99.25 | $99.29 | $98.80 | 6,922 |
| 2022-03-15 | $99.31 | $99.36 | $99.31 | $99.33 | $98.84 | 4,044 |
| 2022-03-14 | $99.33 | $99.34 | $99.30 | $99.30 | $98.81 | 13,566 |
| 2022-03-11 | $99.41 | $99.43 | $99.40 | $99.41 | $98.93 | 30,257 |
| 2022-03-10 | $99.47 | $99.48 | $99.45 | $99.45 | $98.96 | 11,275 |
| 2022-03-09 | $99.54 | $99.56 | $99.49 | $99.56 | $99.07 | 21,062 |
| 2022-03-08 | $99.57 | $99.62 | $99.56 | $99.57 | $99.08 | 78,433 |
| 2022-03-07 | $99.63 | $99.67 | $99.61 | $99.67 | $99.18 | 4,840 |
| 2022-03-04 | $99.66 | $99.69 | $99.65 | $99.67 | $99.17 | 5,617 |
| 2022-03-03 | $99.65 | $99.66 | $99.64 | $99.66 | $99.16 | 9,351 |
| 2022-03-02 | $99.75 | $99.75 | $99.67 | $99.69 | $99.19 | 14,865 |
| 2022-03-01 | $99.77 | $99.82 | $99.74 | $99.79 | $99.30 | 22,776 |
| 2022-02-28 | $99.75 | $99.80 | $99.74 | $99.75 | $99.20 | 36,832 |
| 2022-02-25 | $99.70 | $99.70 | $99.68 | $99.70 | $99.14 | 3,904 |
| 2022-02-24 | $99.75 | $99.77 | $99.63 | $99.63 | $99.08 | 39,734 |
| 2022-02-23 | $99.74 | $99.75 | $99.74 | $99.75 | $99.19 | 5,448 |
| 2022-02-22 | $99.79 | $99.79 | $99.76 | $99.77 | $99.22 | 6,165 |
| 2022-02-18 | $99.78 | $99.82 | $99.78 | $99.79 | $99.24 | 6,090 |
| 2022-02-17 | $99.80 | $99.81 | $99.77 | $99.80 | $99.24 | 4,629 |
| 2022-02-16 | $99.78 | $99.81 | $99.77 | $99.81 | $99.26 | 2,835 |
| 2022-02-15 | $99.76 | $99.78 | $99.76 | $99.77 | $99.21 | 5,801 |
| 2022-02-14 | $99.73 | $99.75 | $99.73 | $99.74 | $99.19 | 11,459 |
| 2022-02-11 | $99.79 | $99.80 | $99.53 | $99.80 | $99.24 | 18,771 |
| 2022-02-10 | $99.81 | $99.81 | $99.75 | $99.75 | $99.20 | 13,779 |
| 2022-02-09 | $99.78 | $99.89 | $99.78 | $99.88 | $99.32 | 5,980 |
| 2022-02-08 | $99.90 | $99.90 | $99.87 | $99.89 | $99.33 | 8,492 |
| 2022-02-07 | $99.93 | $99.95 | $99.90 | $99.92 | $99.36 | 14,122 |
| 2022-02-04 | $99.90 | $99.90 | $99.89 | $99.89 | $99.34 | 1,626 |
| 2022-02-03 | $99.96 | $99.98 | $99.93 | $99.97 | $99.41 | 9,002 |
| 2022-02-02 | $99.99 | $100.00 | $99.98 | $99.99 | $99.43 | 3,241 |
| 2022-02-01 | $99.99 | $99.99 | $99.95 | $99.96 | $99.41 | 12,971 |
| 2022-01-31 | $100.00 | $100.03 | $99.98 | $100.02 | $99.41 | 11,459 |
| 2022-01-28 | $100.01 | $100.02 | $100.01 | $100.01 | $99.41 | 10,710 |
| 2022-01-27 | $100.01 | $100.03 | $100.00 | $100.01 | $99.41 | 4,464 |
| 2022-01-26 | $100.08 | $100.10 | $99.99 | $100.01 | $99.41 | 27,299 |
| 2022-01-25 | $100.11 | $100.11 | $100.08 | $100.10 | $99.50 | 18,046 |
| 2022-01-24 | $100.10 | $100.14 | $100.09 | $100.12 | $99.51 | 3,999 |
| 2022-01-21 | $100.05 | $100.10 | $100.05 | $100.08 | $99.48 | 8,735 |
| 2022-01-20 | $100.05 | $100.07 | $100.05 | $100.05 | $99.45 | 8,079 |
| 2022-01-19 | $100.07 | $100.09 | $100.06 | $100.09 | $99.49 | 185,696 |
| 2022-01-18 | $100.06 | $100.09 | $100.05 | $100.07 | $99.47 | 11,492 |
| 2022-01-14 | $100.09 | $100.10 | $100.06 | $100.06 | $99.46 | 16,413 |
| 2022-01-13 | $100.14 | $100.14 | $100.11 | $100.13 | $99.53 | 3,055 |
| 2022-01-12 | $100.14 | $100.14 | $100.11 | $100.12 | $99.52 | 116,284 |
| 2022-01-11 | $100.11 | $100.15 | $100.11 | $100.15 | $99.55 | 5,712 |
| 2022-01-10 | $100.13 | $100.13 | $100.11 | $100.12 | $99.52 | 4,222 |
| 2022-01-07 | $100.05 | $100.17 | $100.05 | $100.14 | $99.54 | 25,508 |
| 2022-01-06 | $100.12 | $100.14 | $100.11 | $100.12 | $99.52 | 2,965 |
| 2022-01-05 | $100.16 | $100.17 | $100.13 | $100.15 | $99.54 | 7,453 |
| 2022-01-04 | $100.17 | $100.22 | $100.17 | $100.20 | $99.60 | 27,421 |
| 2022-01-03 | $100.16 | $100.18 | $100.16 | $100.18 | $99.57 | 10,214 |
| 2021-12-31 | $100.19 | $100.20 | $100.16 | $100.18 | $99.58 | 15,883 |
| 2021-12-30 | $100.17 | $100.20 | $100.17 | $100.19 | $99.58 | 8,994 |
| 2021-12-29 | $100.23 | $100.26 | $100.19 | $100.22 | $99.57 | 25,561 |
| 2021-12-28 | $100.32 | $100.35 | $100.31 | $100.32 | $99.57 | 21,858 |
| 2021-12-27 | $100.28 | $100.30 | $100.28 | $100.29 | $99.54 | 2,936 |
| 2021-12-23 | $100.30 | $100.30 | $100.28 | $100.29 | $99.54 | 3,278 |
| 2021-12-22 | $100.30 | $100.31 | $100.29 | $100.30 | $99.55 | 16,826 |
| 2021-12-21 | $100.32 | $100.32 | $100.30 | $100.31 | $99.56 | 5,220 |
| 2021-12-20 | $100.32 | $100.35 | $100.32 | $100.32 | $99.57 | 12,819 |
| 2021-12-17 | $100.32 | $100.33 | $100.29 | $100.30 | $99.55 | 9,078 |
| 2021-12-16 | $100.33 | $100.33 | $100.32 | $100.32 | $99.56 | 8,441 |
| 2021-12-15 | $100.29 | $100.31 | $100.29 | $100.29 | $99.53 | 1,832 |
| 2021-12-14 | $100.32 | $100.32 | $100.28 | $100.30 | $99.55 | 10,987 |
| 2021-12-13 | $100.27 | $100.32 | $100.26 | $100.31 | $99.55 | 8,418 |
| 2021-12-10 | $100.29 | $100.31 | $100.27 | $100.30 | $99.54 | 12,494 |
| 2021-12-09 | $100.39 | $100.39 | $100.37 | $100.37 | $99.60 | 546 |
| 2021-12-08 | $100.35 | $100.41 | $100.33 | $100.39 | $99.62 | 10,088 |
| 2021-12-07 | $100.39 | $100.39 | $100.35 | $100.37 | $99.60 | 7,807 |
| 2021-12-06 | $100.40 | $100.42 | $100.38 | $100.38 | $99.61 | 6,545 |
| 2021-12-03 | $100.38 | $100.42 | $100.38 | $100.39 | $99.62 | 2,850 |
| 2021-12-02 | $100.41 | $100.41 | $100.38 | $100.39 | $99.62 | 3,070 |
| 2021-12-01 | $100.42 | $100.44 | $100.41 | $100.43 | $99.66 | 10,464 |
| 2021-11-30 | $99.84 | $100.52 | $99.84 | $100.46 | $99.65 | 145,197 |
| 2021-11-29 | $100.45 | $100.50 | $100.45 | $100.48 | $99.67 | 15,265 |
| 2021-11-26 | $100.44 | $100.52 | $100.44 | $100.52 | $99.71 | 1,056 |
| 2021-11-24 | $100.44 | $100.44 | $100.40 | $100.42 | $99.61 | 3,372 |
| 2021-11-23 | $100.44 | $100.45 | $100.43 | $100.45 | $99.64 | 12,585 |
| 2021-11-22 | $100.45 | $100.47 | $100.44 | $100.44 | $99.63 | 6,913 |
| 2021-11-19 | $100.50 | $100.52 | $100.49 | $100.50 | $99.69 | 5,890 |
| 2021-11-18 | $100.50 | $100.50 | $100.49 | $100.50 | $99.69 | 3,961 |
| 2021-11-17 | $100.50 | $100.50 | $100.49 | $100.50 | $99.69 | 9,201 |
| 2021-11-16 | $100.49 | $100.49 | $100.48 | $100.49 | $99.68 | 4,495 |
| 2021-11-15 | $100.50 | $100.50 | $100.49 | $100.50 | $99.69 | 8,194 |
| 2021-11-12 | $100.50 | $100.51 | $100.48 | $100.50 | $99.69 | 9,113 |
| 2021-11-11 | $100.49 | $100.49 | $100.48 | $100.49 | $99.68 | 1,817 |
| 2021-11-10 | $100.50 | $100.51 | $100.49 | $100.49 | $99.68 | 8,386 |
| 2021-11-09 | $100.53 | $100.57 | $100.53 | $100.56 | $99.75 | 14,685 |
| 2021-11-08 | $100.56 | $100.56 | $100.54 | $100.55 | $99.74 | 12,170 |
| 2021-11-05 | $99.98 | $100.56 | $99.98 | $100.56 | $99.75 | 33,318 |
| 2021-11-04 | $100.55 | $100.55 | $100.55 | $100.55 | $99.74 | 2,781 |
| 2021-11-03 | $100.50 | $100.51 | $100.49 | $100.51 | $99.70 | 7,406 |
| 2021-11-02 | $100.51 | $100.52 | $100.51 | $100.52 | $99.71 | 3,997 |
| 2021-11-01 | $100.51 | $100.51 | $100.49 | $100.51 | $99.70 | 4,547 |
| 2021-10-29 | $100.52 | $100.53 | $100.49 | $100.52 | $99.69 | 13,326 |
| 2021-10-28 | $100.56 | $100.56 | $100.55 | $100.56 | $99.72 | 6,744 |
| 2021-10-27 | $100.53 | $100.55 | $100.52 | $100.55 | $99.71 | 21,606 |
| 2021-10-26 | $100.53 | $100.55 | $100.53 | $100.55 | $99.71 | 6,449 |
| 2021-10-25 | $100.57 | $100.57 | $100.55 | $100.56 | $99.72 | 11,838 |
| 2021-10-22 | $100.54 | $100.54 | $100.52 | $100.54 | $99.70 | 12,064 |
| 2021-10-21 | $100.55 | $100.55 | $100.53 | $100.53 | $99.69 | 9,668 |
| 2021-10-20 | $100.57 | $100.58 | $100.56 | $100.56 | $99.72 | 1,643 |
| 2021-10-19 | $100.55 | $100.58 | $100.55 | $100.57 | $99.73 | 16,606 |
| 2021-10-18 | $100.54 | $100.56 | $100.52 | $100.56 | $99.72 | 7,342 |
| 2021-10-15 | $100.57 | $100.57 | $100.55 | $100.56 | $99.72 | 14,141 |
| 2021-10-14 | $100.57 | $100.59 | $100.56 | $100.57 | $99.73 | 10,197 |
| 2021-10-13 | $100.56 | $100.58 | $100.55 | $100.57 | $99.73 | 1,164 |
| 2021-10-12 | $100.57 | $100.57 | $100.54 | $100.56 | $99.72 | 5,371 |
| 2021-10-11 | $100.58 | $100.58 | $100.55 | $100.56 | $99.72 | 14,415 |
| 2021-10-08 | $100.60 | $100.60 | $100.58 | $100.58 | $99.74 | 5,135 |
| 2021-10-07 | $100.61 | $100.61 | $100.60 | $100.60 | $99.76 | 3,227 |
| 2021-10-06 | $100.61 | $100.62 | $100.58 | $100.61 | $99.76 | 21,260 |
| 2021-10-05 | $100.64 | $100.64 | $100.61 | $100.61 | $99.77 | 13,661 |
| 2021-10-04 | $100.64 | $100.65 | $100.64 | $100.65 | $99.80 | 5,236 |
| 2021-10-01 | $100.64 | $100.64 | $100.62 | $100.63 | $99.79 | 2,545 |
| 2021-09-30 | $100.66 | $100.67 | $100.65 | $100.66 | $99.79 | 7,844 |
| 2021-09-29 | $100.65 | $100.66 | $100.64 | $100.65 | $99.78 | 6,976 |
| 2021-09-28 | $100.64 | $100.65 | $100.63 | $100.65 | $99.77 | 5,603 |
| 2021-09-27 | $100.66 | $100.66 | $100.63 | $100.65 | $99.78 | 4,889 |
| 2021-09-24 | $100.64 | $100.65 | $100.64 | $100.65 | $99.77 | 1,596 |
| 2021-09-23 | $100.67 | $100.67 | $100.66 | $100.66 | $99.79 | 4,998 |
| 2021-09-22 | $100.66 | $100.67 | $100.66 | $100.66 | $99.79 | 1,182 |
| 2021-09-21 | $100.67 | $100.67 | $100.67 | $100.67 | $99.80 | 1,306 |
| 2021-09-20 | $100.68 | $100.68 | $100.66 | $100.67 | $99.80 | 4,055 |
| 2021-09-17 | $100.65 | $100.66 | $100.65 | $100.65 | $99.78 | 2,189 |
| 2021-09-16 | $100.66 | $100.66 | $100.65 | $100.66 | $99.78 | 4,422 |
| 2021-09-15 | $100.67 | $100.67 | $100.66 | $100.67 | $99.80 | 4,504 |
| 2021-09-14 | $100.66 | $100.67 | $100.66 | $100.67 | $99.80 | 2,433 |
| 2021-09-13 | $100.67 | $100.67 | $100.65 | $100.66 | $99.79 | 3,349 |
| 2021-09-10 | $100.66 | $100.67 | $100.65 | $100.66 | $99.79 | 6,901 |
| 2021-09-09 | $100.66 | $100.66 | $100.66 | $100.66 | $99.79 | 1,097 |
| 2021-09-08 | $100.66 | $100.66 | $100.65 | $100.66 | $99.79 | 3,380 |
| 2021-09-07 | $100.66 | $100.67 | $100.65 | $100.66 | $99.79 | 3,362 |
| 2021-09-03 | $100.67 | $100.67 | $100.65 | $100.66 | $99.79 | 6,049 |
| 2021-09-02 | $100.67 | $100.67 | $100.65 | $100.67 | $99.79 | 4,292 |
| 2021-09-01 | $100.65 | $100.65 | $100.65 | $100.65 | $99.78 | 2,321 |
| 2021-08-31 | $100.70 | $100.70 | $100.66 | $100.69 | $99.78 | 5,787 |
| 2021-08-30 | $100.69 | $100.69 | $100.68 | $100.69 | $99.78 | 3,581 |
| 2021-08-27 | $100.66 | $100.69 | $100.66 | $100.68 | $99.78 | 6,663 |
| 2021-08-26 | $100.66 | $100.68 | $100.66 | $100.67 | $99.77 | 8,951 |
| 2021-08-25 | $100.67 | $100.67 | $100.67 | $100.67 | $99.76 | 2,941 |
| 2021-08-24 | $100.64 | $100.68 | $100.64 | $100.67 | $99.77 | 4,491 |
| 2021-08-23 | $100.66 | $100.67 | $100.66 | $100.67 | $99.76 | 3,394 |
| 2021-08-20 | $100.67 | $100.67 | $100.66 | $100.67 | $99.76 | 1,616 |
| 2021-08-19 | $100.67 | $100.68 | $100.64 | $100.67 | $99.77 | 7,501 |
| 2021-08-18 | $100.68 | $100.68 | $100.67 | $100.68 | $99.77 | 1,824 |
| 2021-08-17 | $100.68 | $100.69 | $100.67 | $100.68 | $99.77 | 5,994 |
| 2021-08-16 | $100.68 | $100.68 | $100.66 | $100.68 | $99.78 | 15,554 |
| 2021-08-13 | $100.66 | $100.66 | $100.65 | $100.66 | $99.75 | 2,028 |
| 2021-08-12 | $100.66 | $100.67 | $100.65 | $100.66 | $99.75 | 130,691 |
| 2021-08-11 | $100.66 | $100.67 | $100.65 | $100.66 | $99.76 | 2,868 |
| 2021-08-10 | $100.66 | $100.66 | $100.65 | $100.65 | $99.75 | 6,884 |
| 2021-08-09 | $100.65 | $100.67 | $100.65 | $100.67 | $99.76 | 3,510 |
| 2021-08-06 | $100.66 | $100.66 | $100.65 | $100.66 | $99.75 | 10,877 |
| 2021-08-05 | $100.68 | $100.68 | $100.67 | $100.68 | $99.77 | 4,167 |
| 2021-08-04 | $100.68 | $100.69 | $100.68 | $100.69 | $99.78 | 3,765 |
| 2021-08-03 | $100.70 | $100.70 | $100.68 | $100.70 | $99.79 | 8,990 |
| 2021-08-02 | $100.65 | $100.69 | $100.65 | $100.69 | $99.78 | 2,802 |
| 2021-07-30 | $100.71 | $100.73 | $100.71 | $100.73 | $99.79 | 28,743 |
| 2021-07-29 | $100.71 | $100.71 | $100.69 | $100.70 | $99.76 | 4,571 |
| 2021-07-28 | $100.70 | $100.70 | $100.69 | $100.70 | $99.76 | 3,235 |
| 2021-07-27 | $100.68 | $100.70 | $100.68 | $100.69 | $99.75 | 982 |
| 2021-07-26 | $100.70 | $100.70 | $100.69 | $100.69 | $99.75 | 4,392 |
| 2021-07-23 | $100.69 | $100.69 | $100.68 | $100.68 | $99.74 | 1,954 |
| 2021-07-22 | $100.69 | $100.70 | $100.69 | $100.69 | $99.75 | 7,547 |
| 2021-07-21 | $100.69 | $100.69 | $100.67 | $100.69 | $99.74 | 14,497 |
| 2021-07-20 | $100.69 | $100.69 | $100.69 | $100.69 | $99.74 | 842 |
| 2021-07-19 | $100.67 | $100.68 | $100.67 | $100.68 | $99.73 | 8,607 |
| 2021-07-16 | $100.67 | $100.67 | $100.66 | $100.67 | $99.72 | 9,352 |
| 2021-07-15 | $100.66 | $100.67 | $100.65 | $100.66 | $99.72 | 2,170 |
| 2021-07-14 | $100.66 | $100.67 | $100.65 | $100.65 | $99.71 | 21,108 |
| 2021-07-13 | $100.66 | $100.66 | $100.64 | $100.65 | $99.70 | 14,023 |
| 2021-07-12 | $100.67 | $100.67 | $100.66 | $100.67 | $99.73 | 14,121 |
| 2021-07-09 | $100.66 | $100.68 | $100.66 | $100.67 | $99.73 | 25,662 |
| 2021-07-08 | $100.67 | $100.67 | $100.65 | $100.66 | $99.72 | 8,926 |
| 2021-07-07 | $100.61 | $100.64 | $100.61 | $100.64 | $99.70 | 19,066 |
| 2021-07-06 | $100.64 | $100.65 | $100.63 | $100.64 | $99.70 | 9,081 |
| 2021-07-02 | $100.61 | $100.63 | $100.61 | $100.63 | $99.68 | 6,097 |
| 2021-07-01 | $100.62 | $100.63 | $100.61 | $100.62 | $99.68 | 4,648 |
| 2021-06-30 | $100.65 | $100.66 | $100.64 | $100.66 | $99.68 | 12,343 |
| 2021-06-29 | $100.66 | $100.66 | $100.64 | $100.65 | $99.67 | 4,988 |
| 2021-06-28 | $100.65 | $100.66 | $100.65 | $100.65 | $99.67 | 5,254 |
| 2021-06-25 | $100.65 | $100.66 | $100.65 | $100.66 | $99.67 | 6,638 |
| 2021-06-24 | $100.64 | $100.65 | $100.64 | $100.65 | $99.66 | 7,359 |
| 2021-06-23 | $100.65 | $100.66 | $100.64 | $100.65 | $99.66 | 25,662 |
| 2021-06-22 | $100.64 | $100.65 | $100.64 | $100.65 | $99.66 | 12,264 |
| 2021-06-21 | $100.64 | $100.65 | $100.63 | $100.65 | $99.66 | 3,404 |
| 2021-06-18 | $100.63 | $100.65 | $100.63 | $100.64 | $99.66 | 21,566 |
| 2021-06-17 | $100.65 | $100.65 | $100.64 | $100.64 | $99.66 | 4,007 |
| 2021-06-16 | $100.68 | $100.69 | $100.65 | $100.67 | $99.68 | 12,106 |
| 2021-06-15 | $100.66 | $100.68 | $100.66 | $100.66 | $99.68 | 15,419 |
| 2021-06-14 | $100.67 | $100.69 | $100.67 | $100.69 | $99.70 | 24,345 |
| 2021-06-11 | $100.71 | $100.71 | $100.68 | $100.69 | $99.71 | 19,906 |
| 2021-06-10 | $100.69 | $100.70 | $100.69 | $100.70 | $99.72 | 50,690 |
| 2021-06-09 | $100.70 | $100.70 | $100.68 | $100.69 | $99.71 | 5,247 |
| 2021-06-08 | $100.70 | $100.71 | $100.68 | $100.70 | $99.71 | 35,615 |
| 2021-06-07 | $100.70 | $100.70 | $100.69 | $100.69 | $99.71 | 4,460 |
| 2021-06-04 | $100.69 | $100.69 | $100.67 | $100.67 | $99.69 | 30,630 |
| 2021-06-03 | $100.69 | $100.69 | $100.68 | $100.68 | $99.70 | 3,316 |
| 2021-06-02 | $100.67 | $100.68 | $100.67 | $100.68 | $99.70 | 11,846 |
| 2021-06-01 | $100.68 | $100.69 | $100.67 | $100.68 | $99.70 | 15,356 |
| 2021-05-28 | $100.71 | $100.72 | $100.71 | $100.71 | $99.68 | 2,117 |
| 2021-05-27 | $100.72 | $100.72 | $100.68 | $100.69 | $99.66 | 15,920 |
| 2021-05-26 | $100.70 | $100.72 | $100.70 | $100.70 | $99.67 | 15,957 |
| 2021-05-25 | $100.63 | $100.71 | $100.63 | $100.70 | $99.67 | 8,252 |
| 2021-05-24 | $100.70 | $100.70 | $100.69 | $100.70 | $99.67 | 7,736 |
| 2021-05-21 | $100.69 | $100.69 | $100.67 | $100.68 | $99.65 | 3,732 |
| 2021-05-20 | $100.66 | $100.68 | $100.66 | $100.68 | $99.65 | 2,818 |
| 2021-05-19 | $100.69 | $100.69 | $100.67 | $100.68 | $99.65 | 4,760 |
| 2021-05-18 | $100.67 | $100.68 | $100.66 | $100.67 | $99.64 | 2,772 |
| 2021-05-17 | $100.67 | $100.68 | $100.66 | $100.68 | $99.65 | 7,014 |
| 2021-05-14 | $100.67 | $100.68 | $100.67 | $100.67 | $99.64 | 5,637 |
| 2021-05-13 | $100.66 | $100.66 | $100.66 | $100.66 | $99.63 | 15,499 |
| 2021-05-12 | $100.66 | $100.68 | $100.66 | $100.67 | $99.64 | 3,225 |
| 2021-05-11 | $100.67 | $100.68 | $100.67 | $100.68 | $99.65 | 9,065 |
| 2021-05-10 | $100.66 | $100.68 | $100.66 | $100.67 | $99.64 | 5,543 |
| 2021-05-07 | $100.66 | $100.67 | $100.66 | $100.67 | $99.64 | 4,343 |
| 2021-05-06 | $100.65 | $100.67 | $100.65 | $100.67 | $99.64 | 1,215 |
| 2021-05-05 | $100.65 | $100.66 | $100.64 | $100.64 | $99.61 | 6,388 |
| 2021-05-04 | $100.65 | $100.66 | $100.65 | $100.65 | $99.62 | 3,357 |
| 2021-05-03 | $100.65 | $100.65 | $100.61 | $100.63 | $99.60 | 8,370 |
| 2021-04-30 | $100.69 | $100.70 | $100.66 | $100.69 | $99.60 | 13,687 |
| 2021-04-29 | $100.69 | $100.70 | $100.68 | $100.69 | $99.60 | 7,625 |
| 2021-04-28 | $100.68 | $100.68 | $100.67 | $100.68 | $99.59 | 2,521 |
| 2021-04-27 | $100.70 | $100.70 | $100.68 | $100.69 | $99.60 | 1,717 |
| 2021-04-26 | $100.70 | $100.71 | $100.69 | $100.70 | $99.61 | 9,373 |
| 2021-04-23 | $100.70 | $100.70 | $100.68 | $100.70 | $99.61 | 6,795 |
| 2021-04-22 | $100.69 | $100.70 | $100.68 | $100.69 | $99.60 | 3,580 |
| 2021-04-21 | $100.68 | $100.69 | $100.67 | $100.68 | $99.59 | 5,755 |
| 2021-04-20 | $100.66 | $100.68 | $100.66 | $100.67 | $99.58 | 38,978 |
| 2021-04-19 | $100.64 | $100.69 | $100.64 | $100.67 | $99.58 | 13,505 |
| 2021-04-16 | $100.65 | $100.67 | $100.65 | $100.67 | $99.58 | 3,745 |
| 2021-04-15 | $100.65 | $100.67 | $100.64 | $100.65 | $99.56 | 6,239 |
| 2021-04-14 | $100.62 | $100.68 | $100.62 | $100.65 | $99.56 | 18,481 |
| 2021-04-13 | $100.64 | $100.66 | $100.63 | $100.64 | $99.55 | 12,097 |
| 2021-04-12 | $100.63 | $100.64 | $100.62 | $100.63 | $99.55 | 2,567 |
| 2021-04-09 | $100.64 | $100.65 | $100.60 | $100.65 | $99.56 | 6,750 |
| 2021-04-08 | $100.59 | $100.65 | $100.59 | $100.63 | $99.54 | 8,578 |
| 2021-04-07 | $100.62 | $100.65 | $100.60 | $100.65 | $99.56 | 20,239 |
| 2021-04-06 | $100.56 | $100.61 | $100.56 | $100.60 | $99.51 | 6,882 |
| 2021-04-05 | $100.62 | $100.62 | $100.56 | $100.59 | $99.50 | 5,876 |
| 2021-04-01 | $100.57 | $100.57 | $100.52 | $100.57 | $99.48 | 56,570 |
| 2021-03-31 | $100.68 | $100.68 | $100.63 | $100.66 | $99.51 | 16,038 |
| 2021-03-30 | $100.67 | $100.67 | $100.63 | $100.67 | $99.52 | 7,939 |
| 2021-03-29 | $100.70 | $100.70 | $100.64 | $100.67 | $99.52 | 15,590 |
| 2021-03-26 | $100.67 | $100.69 | $100.64 | $100.67 | $99.52 | 4,133 |
| 2021-03-25 | $100.68 | $100.68 | $100.68 | $100.68 | $99.53 | 684 |
| 2021-03-24 | $100.67 | $100.67 | $100.63 | $100.67 | $99.52 | 15,691 |
| 2021-03-23 | $100.64 | $100.68 | $100.63 | $100.68 | $99.53 | 9,676 |
| 2021-03-22 | $100.61 | $100.66 | $100.61 | $100.64 | $99.49 | 14,833 |
| 2021-03-19 | $100.66 | $100.68 | $100.65 | $100.65 | $99.50 | 7,905 |
| 2021-03-18 | $100.64 | $100.69 | $100.63 | $100.69 | $99.54 | 13,002 |
| 2021-03-17 | $100.70 | $100.70 | $100.64 | $100.67 | $99.52 | 7,847 |
| 2021-03-16 | $100.69 | $100.69 | $100.63 | $100.66 | $99.51 | 3,574 |
| 2021-03-15 | $100.65 | $100.66 | $100.63 | $100.64 | $99.49 | 14,428 |
| 2021-03-12 | $100.64 | $100.64 | $100.63 | $100.64 | $99.49 | 5,255 |
| 2021-03-11 | $100.63 | $100.65 | $100.63 | $100.64 | $99.50 | 4,925 |
| 2021-03-10 | $100.65 | $100.65 | $100.63 | $100.64 | $99.49 | 14,960 |
| 2021-03-09 | $100.64 | $100.64 | $100.60 | $100.62 | $99.47 | 2,556 |
| 2021-03-08 | $100.66 | $100.66 | $100.64 | $100.65 | $99.50 | 4,712 |
| 2021-03-05 | $100.65 | $100.67 | $100.63 | $100.66 | $99.51 | 3,863 |
| 2021-03-04 | $100.67 | $100.68 | $100.67 | $100.68 | $99.53 | 8,560 |
| 2021-03-03 | $100.70 | $100.70 | $100.67 | $100.68 | $99.53 | 7,694 |
| 2021-03-02 | $100.70 | $100.70 | $100.66 | $100.68 | $99.53 | 6,807 |
| 2021-03-01 | $100.67 | $100.67 | $100.64 | $100.67 | $99.52 | 6,034 |
| 2021-02-26 | $100.70 | $100.70 | $100.65 | $100.70 | $99.50 | 10,458 |
| 2021-02-25 | $100.77 | $100.77 | $100.75 | $100.77 | $99.57 | 8,207 |
| 2021-02-24 | $100.74 | $100.75 | $100.74 | $100.75 | $99.55 | 10,028 |
| 2021-02-23 | $100.77 | $100.77 | $100.73 | $100.74 | $99.54 | 2,134 |
| 2021-02-22 | $100.76 | $100.77 | $100.72 | $100.73 | $99.53 | 7,691 |
| 2021-02-19 | $100.77 | $100.77 | $100.74 | $100.75 | $99.55 | 4,393 |
| 2021-02-18 | $100.75 | $100.77 | $100.73 | $100.77 | $99.57 | 58,339 |
| 2021-02-17 | $100.75 | $100.77 | $100.74 | $100.76 | $99.56 | 12,896 |
| 2021-02-16 | $100.75 | $100.76 | $100.74 | $100.76 | $99.56 | 5,402 |
| 2021-02-12 | $100.75 | $100.76 | $100.73 | $100.76 | $99.56 | 10,229 |
| 2021-02-11 | $100.72 | $100.75 | $100.72 | $100.75 | $99.55 | 5,605 |
| 2021-02-10 | $100.76 | $100.76 | $100.72 | $100.74 | $99.54 | 8,886 |
| 2021-02-09 | $100.75 | $100.75 | $100.72 | $100.73 | $99.53 | 7,313 |
| 2021-02-08 | $100.72 | $100.73 | $100.71 | $100.73 | $99.53 | 7,345 |
| 2021-02-05 | $100.71 | $100.74 | $100.70 | $100.72 | $99.52 | 3,598 |
| 2021-02-04 | $100.70 | $100.74 | $100.70 | $100.71 | $99.51 | 9,365 |
| 2021-02-03 | $100.74 | $100.74 | $100.71 | $100.72 | $99.52 | 17,153 |
| 2021-02-02 | $100.72 | $100.72 | $100.70 | $100.70 | $99.50 | 7,924 |
| 2021-02-01 | $100.72 | $100.73 | $100.70 | $100.71 | $99.51 | 14,222 |
| 2021-01-29 | $100.75 | $100.77 | $100.75 | $100.76 | $99.49 | 13,964 |
| 2021-01-28 | $100.77 | $100.78 | $100.76 | $100.76 | $99.49 | 6,018 |
| 2021-01-27 | $100.76 | $100.77 | $100.74 | $100.76 | $99.49 | 22,182 |
| 2021-01-26 | $100.76 | $100.77 | $100.74 | $100.77 | $99.50 | 11,130 |
| 2021-01-25 | $100.79 | $100.79 | $100.75 | $100.76 | $99.49 | 17,169 |
| 2021-01-22 | $100.74 | $100.77 | $100.74 | $100.75 | $99.48 | 14,973 |
| 2021-01-21 | $100.76 | $100.76 | $100.75 | $100.75 | $99.48 | 16,009 |
| 2021-01-20 | $100.75 | $100.77 | $100.74 | $100.76 | $99.49 | 7,499 |
| 2021-01-19 | $100.76 | $100.79 | $100.73 | $100.76 | $99.49 | 24,608 |
| 2021-01-15 | $100.74 | $100.77 | $100.72 | $100.76 | $99.49 | 22,155 |
| 2021-01-14 | $100.74 | $100.75 | $100.72 | $100.74 | $99.47 | 29,875 |
| 2021-01-13 | $100.70 | $100.74 | $100.70 | $100.72 | $99.46 | 20,643 |
| 2021-01-12 | $100.74 | $100.74 | $100.70 | $100.72 | $99.46 | 5,272 |
| 2021-01-11 | $100.84 | $100.84 | $100.69 | $100.69 | $99.43 | 11,018 |
| 2021-01-08 | $100.79 | $100.79 | $100.68 | $100.69 | $99.43 | 54,526 |
| 2021-01-07 | $100.75 | $100.77 | $100.73 | $100.75 | $99.48 | 42,756 |
| 2021-01-06 | $100.77 | $100.77 | $100.74 | $100.75 | $99.48 | 35,635 |
| 2021-01-05 | $100.75 | $100.77 | $100.73 | $100.76 | $99.49 | 3,551 |
| 2021-01-04 | $100.73 | $100.76 | $100.72 | $100.75 | $99.48 | 25,332 |
| 2020-12-31 | $100.73 | $100.75 | $100.70 | $100.73 | $99.47 | 9,256 |
| 2020-12-30 | $100.76 | $100.76 | $100.74 | $100.75 | $99.48 | 12,700 |
| 2020-12-29 | $100.87 | $100.87 | $100.83 | $100.87 | $99.48 | 7,440 |
| 2020-12-28 | $100.87 | $100.87 | $100.85 | $100.85 | $99.47 | 1,747 |
| 2020-12-24 | $100.85 | $100.85 | $100.84 | $100.85 | $99.47 | 1,941 |
| 2020-12-23 | $100.85 | $100.85 | $100.84 | $100.85 | $99.46 | 2,807 |
| 2020-12-22 | $100.87 | $100.87 | $100.81 | $100.84 | $99.46 | 12,555 |
| 2020-12-21 | $100.80 | $100.83 | $100.79 | $100.83 | $99.45 | 31,963 |
| 2020-12-18 | $100.81 | $100.82 | $100.80 | $100.81 | $99.43 | 3,460 |
| 2020-12-17 | $100.80 | $100.82 | $100.80 | $100.81 | $99.43 | 4,723 |
| 2020-12-16 | $100.81 | $100.82 | $100.80 | $100.81 | $99.42 | 1,782 |
| 2020-12-15 | $100.82 | $100.82 | $100.79 | $100.79 | $99.41 | 2,306 |
| 2020-12-14 | $100.82 | $100.82 | $100.78 | $100.81 | $99.42 | 11,325 |
| 2020-12-11 | $100.83 | $100.83 | $100.80 | $100.82 | $99.44 | 5,953 |
| 2020-12-10 | $100.80 | $100.80 | $100.79 | $100.80 | $99.42 | 3,751 |
| 2020-12-09 | $100.78 | $100.79 | $100.77 | $100.79 | $99.40 | 1,280 |
| 2020-12-08 | $100.77 | $100.80 | $100.77 | $100.79 | $99.40 | 18,000 |
| 2020-12-07 | $100.79 | $100.80 | $100.79 | $100.79 | $99.41 | 6,043 |
| 2020-12-04 | $100.78 | $100.80 | $100.78 | $100.79 | $99.40 | 10,509 |
| 2020-12-03 | $100.79 | $100.80 | $100.77 | $100.77 | $99.38 | 80,866 |
| 2020-12-02 | $100.79 | $100.79 | $100.75 | $100.77 | $99.39 | 12,766 |
| 2020-12-01 | $100.78 | $100.78 | $100.74 | $100.74 | $99.36 | 3,359 |
| 2020-11-30 | $100.85 | $100.88 | $100.85 | $100.88 | $99.38 | 10,465 |
| 2020-11-27 | $100.88 | $100.88 | $100.87 | $100.88 | $99.39 | 5,955 |
| 2020-11-25 | $100.87 | $100.87 | $100.85 | $100.86 | $99.37 | 3,367 |
| 2020-11-24 | $100.85 | $100.85 | $100.83 | $100.85 | $99.36 | 4,425 |
| 2020-11-23 | $100.85 | $100.86 | $100.85 | $100.86 | $99.36 | 4,796 |
| 2020-11-20 | $100.83 | $100.84 | $100.83 | $100.84 | $99.34 | 1,465 |
| 2020-11-19 | $100.83 | $100.84 | $100.81 | $100.84 | $99.34 | 7,564 |
| 2020-11-18 | $100.83 | $100.83 | $100.83 | $100.83 | $99.34 | 1,466 |
| 2020-11-17 | $100.80 | $100.82 | $100.80 | $100.82 | $99.33 | 8,697 |
| 2020-11-16 | $100.82 | $100.82 | $100.80 | $100.81 | $99.32 | 5,879 |
| 2020-11-13 | $100.80 | $100.82 | $100.80 | $100.81 | $99.32 | 9,264 |
| 2020-11-12 | $100.81 | $100.81 | $100.79 | $100.80 | $99.30 | 2,182 |
| 2020-11-11 | $100.78 | $100.79 | $100.76 | $100.78 | $99.29 | 2,308 |
| 2020-11-10 | $100.75 | $100.79 | $100.75 | $100.78 | $99.29 | 1,384 |
| 2020-11-09 | $100.74 | $100.77 | $100.74 | $100.76 | $99.27 | 2,933 |
| 2020-11-06 | $100.76 | $100.76 | $100.76 | $100.76 | $99.26 | 195 |
| 2020-11-05 | $100.76 | $100.77 | $100.76 | $100.76 | $99.27 | 2,500 |
| 2020-11-04 | $100.75 | $100.78 | $100.75 | $100.77 | $99.28 | 5,516 |
| 2020-11-03 | $100.74 | $100.76 | $100.74 | $100.76 | $99.26 | 9,641 |
| 2020-11-02 | $100.74 | $100.75 | $100.74 | $100.75 | $99.25 | 1,702 |
| 2020-10-30 | $100.86 | $100.87 | $100.85 | $100.86 | $99.28 | 2,985 |
| 2020-10-29 | $100.86 | $100.88 | $100.83 | $100.86 | $99.27 | 6,502 |
| 2020-10-28 | $100.86 | $100.89 | $100.84 | $100.86 | $99.28 | 6,704 |
| 2020-10-27 | $100.95 | $100.95 | $100.83 | $100.86 | $99.27 | 1,941 |
| 2020-10-26 | $100.86 | $100.86 | $100.84 | $100.86 | $99.28 | 1,180 |
| 2020-10-23 | $100.82 | $100.87 | $100.82 | $100.86 | $99.27 | 3,123 |
| 2020-10-22 | $100.87 | $100.87 | $100.84 | $100.84 | $99.26 | 2,379 |
| 2020-10-21 | $100.86 | $100.86 | $100.80 | $100.83 | $99.25 | 1,378 |
| 2020-10-20 | $100.80 | $100.86 | $100.80 | $100.85 | $99.26 | 3,960 |
| 2020-10-19 | $100.83 | $100.85 | $100.83 | $100.83 | $99.25 | 534 |
| 2020-10-16 | $100.83 | $100.85 | $100.83 | $100.85 | $99.26 | 1,046 |
| 2020-10-15 | $100.85 | $100.85 | $100.79 | $100.82 | $99.23 | 1,998 |
| 2020-10-14 | $100.82 | $100.84 | $100.82 | $100.84 | $99.26 | 6,167 |
| 2020-10-13 | $100.83 | $100.84 | $100.81 | $100.82 | $99.23 | 818 |
| 2020-10-12 | $100.83 | $100.83 | $100.79 | $100.81 | $99.23 | 4,525 |
| 2020-10-09 | $100.86 | $100.86 | $100.84 | $100.84 | $99.25 | 306 |
| 2020-10-08 | $100.82 | $100.83 | $100.82 | $100.82 | $99.24 | 3,267 |
| 2020-10-07 | $100.83 | $100.84 | $100.81 | $100.81 | $99.23 | 5,677 |
| 2020-10-06 | $100.79 | $100.84 | $100.79 | $100.83 | $99.25 | 3,096 |
| 2020-10-05 | $100.79 | $100.83 | $100.79 | $100.82 | $99.23 | 1,308 |
| 2020-10-02 | $100.84 | $100.84 | $100.82 | $100.82 | $99.23 | 1,267 |
| 2020-10-01 | $100.82 | $100.84 | $100.78 | $100.81 | $99.23 | 37,129 |
| 2020-09-30 | $100.91 | $100.91 | $100.86 | $100.90 | $99.24 | 7,951 |
| 2020-09-29 | $100.90 | $100.90 | $100.86 | $100.88 | $99.22 | 947 |
| 2020-09-28 | $100.88 | $100.90 | $100.86 | $100.89 | $99.23 | 2,778 |
| 2020-09-25 | $100.87 | $100.92 | $100.87 | $100.90 | $99.23 | 6,893 |
| 2020-09-24 | $100.91 | $100.91 | $100.86 | $100.89 | $99.22 | 2,727 |
| 2020-09-23 | $100.87 | $100.92 | $100.87 | $100.88 | $99.22 | 7,554 |
| 2020-09-22 | $100.88 | $100.88 | $100.88 | $100.88 | $99.22 | 2,412 |
| 2020-09-21 | $100.89 | $100.90 | $100.87 | $100.89 | $99.22 | 51,953 |
| 2020-09-18 | $100.84 | $100.89 | $100.84 | $100.89 | $99.22 | 3,682 |
| 2020-09-17 | $100.90 | $100.91 | $100.88 | $100.88 | $99.21 | 11,715 |
| 2020-09-16 | $100.88 | $100.89 | $100.84 | $100.87 | $99.20 | 7,743 |
| 2020-09-15 | $100.86 | $100.88 | $100.84 | $100.86 | $99.19 | 2,327 |
| 2020-09-14 | $100.88 | $100.88 | $100.85 | $100.86 | $99.19 | 2,457 |
| 2020-09-11 | $100.84 | $100.87 | $100.83 | $100.85 | $99.18 | 13,867 |
| 2020-09-10 | $100.83 | $100.85 | $100.80 | $100.83 | $99.16 | 1,178 |
| 2020-09-09 | $100.81 | $100.84 | $100.81 | $100.81 | $99.15 | 2,066 |
| 2020-09-08 | $100.84 | $100.86 | $100.79 | $100.84 | $99.18 | 1,131 |
| 2020-09-04 | $100.83 | $100.84 | $100.78 | $100.81 | $99.15 | 12,860 |
| 2020-09-03 | $100.81 | $100.81 | $100.77 | $100.80 | $99.14 | 1,023 |
| 2020-09-02 | $100.81 | $100.82 | $100.78 | $100.80 | $99.14 | 14,461 |
| 2020-09-01 | $100.81 | $100.81 | $100.75 | $100.78 | $99.12 | 7,379 |
| 2020-08-31 | $100.82 | $100.87 | $100.82 | $100.87 | $99.13 | 18,557 |
| 2020-08-28 | $100.84 | $100.89 | $100.82 | $100.86 | $99.12 | 6,043 |
| 2020-08-27 | $100.84 | $100.86 | $100.80 | $100.83 | $99.09 | 33,974 |
| 2020-08-26 | $100.87 | $100.88 | $100.83 | $100.84 | $99.10 | 21,257 |
| 2020-08-25 | $100.81 | $100.82 | $100.80 | $100.81 | $99.07 | 21,325 |
| 2020-08-24 | $100.83 | $100.84 | $100.80 | $100.82 | $99.08 | 5,681 |
| 2020-08-21 | $100.82 | $100.82 | $100.80 | $100.81 | $99.07 | 683 |
| 2020-08-20 | $100.81 | $100.81 | $100.79 | $100.81 | $99.07 | 81,256 |
| 2020-08-19 | $100.79 | $100.81 | $100.79 | $100.81 | $99.07 | 2,107 |
| 2020-08-18 | $100.75 | $100.81 | $100.74 | $100.75 | $99.01 | 7,936 |
| 2020-08-17 | $100.77 | $100.78 | $100.75 | $100.78 | $99.04 | 5,752 |
| 2020-08-14 | $100.75 | $100.80 | $100.74 | $100.77 | $99.03 | 3,752 |
| 2020-08-13 | $100.76 | $100.79 | $100.76 | $100.78 | $99.04 | 31,082 |
| 2020-08-12 | $100.82 | $100.83 | $100.77 | $100.79 | $99.05 | 45,234 |
| 2020-08-11 | $100.80 | $100.80 | $100.75 | $100.75 | $99.01 | 8,108 |
| 2020-08-10 | $100.77 | $100.81 | $100.75 | $100.77 | $99.03 | 4,196 |
| 2020-08-07 | $100.78 | $100.80 | $100.76 | $100.77 | $99.03 | 8,039 |
| 2020-08-06 | $100.73 | $100.79 | $100.73 | $100.75 | $99.01 | 5,552 |
| 2020-08-05 | $100.75 | $100.76 | $100.75 | $100.76 | $99.02 | 2,955 |
| 2020-08-04 | $100.71 | $100.81 | $100.71 | $100.75 | $99.01 | 21,951 |
| 2020-08-03 | $100.70 | $101.29 | $100.69 | $100.77 | $99.03 | 31,576 |
| 2020-07-31 | $100.80 | $100.80 | $100.80 | $100.80 | $98.98 | 515 |
| 2020-07-30 | $100.81 | $100.82 | $100.76 | $100.77 | $98.95 | 2,911 |
| 2020-07-29 | $100.74 | $100.77 | $100.71 | $100.75 | $98.93 | 5,426 |
| 2020-07-28 | $100.76 | $100.77 | $100.71 | $100.74 | $98.92 | 3,432 |
| 2020-07-27 | $100.75 | $100.75 | $100.74 | $100.74 | $98.92 | 2,984 |
| 2020-07-24 | $100.78 | $100.78 | $100.73 | $100.76 | $98.94 | 18,841 |
| 2020-07-23 | $100.71 | $101.29 | $100.69 | $100.72 | $98.90 | 22,367 |
| 2020-07-22 | $100.71 | $101.32 | $100.69 | $100.70 | $98.88 | 31,233 |
| 2020-07-21 | $100.67 | $100.72 | $100.66 | $100.68 | $98.86 | 116,084 |
| 2020-07-20 | $100.69 | $100.70 | $100.65 | $100.68 | $98.86 | 8,380 |
| 2020-07-17 | $100.67 | $100.71 | $100.65 | $100.67 | $98.85 | 18,910 |
| 2020-07-16 | $100.64 | $100.68 | $100.63 | $100.65 | $98.83 | 26,067 |
| 2020-07-15 | $100.61 | $110.67 | $100.61 | $100.64 | $98.83 | 39,363 |
| 2020-07-14 | $100.60 | $100.61 | $100.60 | $100.61 | $98.79 | 1,365 |
| 2020-07-13 | $100.60 | $100.65 | $100.54 | $100.60 | $98.78 | 4,500 |
| 2020-07-10 | $100.65 | $100.65 | $100.61 | $100.61 | $98.80 | 300 |
| 2020-07-09 | $100.60 | $100.60 | $100.60 | $100.60 | $98.78 | 450 |
| 2020-07-08 | $100.61 | $100.62 | $100.54 | $100.59 | $98.78 | 2,264 |
| 2020-07-07 | $100.57 | $100.62 | $100.57 | $100.58 | $98.77 | 20,130 |
| 2020-07-06 | $100.58 | $104.39 | $100.55 | $100.57 | $98.76 | 6,800 |
| 2020-07-02 | $100.57 | $100.57 | $100.57 | $100.57 | $98.76 | 82 |
| 2020-07-01 | $100.56 | $100.57 | $100.45 | $100.55 | $98.74 | 10,901 |
| 2020-06-30 | $100.69 | $100.70 | $100.64 | $100.64 | $98.69 | 2,993 |
| 2020-06-29 | $100.69 | $100.69 | $100.65 | $100.67 | $98.73 | 1,864 |
| 2020-06-26 | $100.67 | $100.67 | $100.67 | $100.67 | $98.72 | 227 |
| 2020-06-25 | $100.64 | $100.64 | $100.59 | $100.59 | $98.65 | 448 |
| 2020-06-24 | $100.58 | $100.65 | $100.52 | $100.58 | $98.63 | 25,770 |
| 2020-06-23 | $100.62 | $100.62 | $100.56 | $100.56 | $98.61 | 609 |
| 2020-06-22 | $100.61 | $100.61 | $100.50 | $100.56 | $98.61 | 2,879 |
| 2020-06-19 | $100.54 | $100.54 | $100.54 | $100.54 | $98.60 | 178 |
| 2020-06-18 | $100.45 | $100.57 | $100.45 | $100.54 | $98.60 | 2,885 |
| 2020-06-17 | $100.55 | $100.55 | $100.50 | $100.50 | $98.56 | 350 |
| 2020-06-16 | $100.42 | $100.50 | $100.42 | $100.44 | $98.50 | 1,564 |
| 2020-06-15 | $100.48 | $100.48 | $100.37 | $100.43 | $98.49 | 2,371 |
| 2020-06-12 | $100.43 | $100.49 | $100.43 | $100.43 | $98.49 | 813 |
| 2020-06-11 | $100.38 | $100.50 | $100.31 | $100.44 | $98.50 | 5,684 |
| 2020-06-10 | $100.41 | $100.48 | $100.41 | $100.43 | $98.49 | 2,459 |
| 2020-06-09 | $100.48 | $100.48 | $100.35 | $100.42 | $98.48 | 2,902 |
| 2020-06-08 | $100.41 | $100.41 | $100.29 | $100.40 | $98.46 | 2,332 |
| 2020-06-05 | $100.34 | $100.34 | $100.28 | $100.28 | $98.34 | 634 |
| 2020-06-04 | $100.27 | $100.28 | $100.24 | $100.24 | $98.30 | 16,385 |
| 2020-06-03 | $100.17 | $100.21 | $100.17 | $100.20 | $98.27 | 5,772 |
| 2020-06-02 | $100.21 | $100.21 | $100.18 | $100.18 | $98.25 | 548 |
| 2020-06-01 | $100.17 | $100.17 | $100.06 | $100.15 | $98.22 | 1,371 |
| 2020-05-29 | $100.24 | $100.31 | $100.20 | $100.26 | $98.18 | 1,545 |
| 2020-05-28 | $100.10 | $100.21 | $100.09 | $100.15 | $98.07 | 1,770 |
| 2020-05-27 | $100.12 | $100.12 | $100.12 | $100.12 | $98.04 | 245 |
| 2020-05-26 | $100.13 | $100.13 | $100.07 | $100.07 | $97.99 | 1,905 |
| 2020-05-22 | $100.06 | $100.06 | $100.06 | $100.06 | $97.98 | 141 |
| 2020-05-21 | $100.02 | $100.05 | $100.02 | $100.02 | $97.94 | 1,155 |
| 2020-05-20 | $99.91 | $99.96 | $99.91 | $99.96 | $97.88 | 336 |
| 2020-05-19 | $99.87 | $99.95 | $99.87 | $99.92 | $97.84 | 6,814 |
| 2020-05-18 | $99.88 | $99.89 | $99.77 | $99.88 | $97.80 | 5,507 |
| 2020-05-15 | $99.92 | $99.92 | $99.91 | $99.91 | $97.84 | 1,381 |
| 2020-05-14 | $99.90 | $99.91 | $99.85 | $99.85 | $97.78 | 870 |
| 2020-05-13 | $99.86 | $99.86 | $99.86 | $99.86 | $97.79 | 212 |
| 2020-05-12 | $99.86 | $99.89 | $99.82 | $99.82 | $97.75 | 3,080 |
| 2020-05-11 | $99.81 | $99.88 | $99.80 | $99.80 | $97.73 | 3,719 |
| 2020-05-08 | $99.81 | $99.84 | $99.76 | $99.76 | $97.69 | 1,791 |
| 2020-05-07 | $99.72 | $99.82 | $99.69 | $99.76 | $97.68 | 5,430 |
| 2020-05-06 | $99.70 | $99.77 | $99.64 | $99.73 | $97.66 | 1,220 |
| 2020-05-05 | $99.72 | $99.74 | $99.64 | $99.69 | $97.62 | 1,019 |
| 2020-05-04 | $99.71 | $99.74 | $99.69 | $99.74 | $97.66 | 883 |
| 2020-05-01 | $99.72 | $99.72 | $99.61 | $99.66 | $97.59 | 16,159 |
| 2020-04-30 | $99.88 | $99.89 | $99.84 | $99.84 | $97.61 | 2,304 |
| 2020-04-29 | $99.86 | $99.88 | $99.85 | $99.86 | $97.63 | 5,655 |
| 2020-04-28 | $99.79 | $99.86 | $99.79 | $99.80 | $97.57 | 2,782 |
| 2020-04-27 | $99.83 | $99.84 | $99.76 | $99.78 | $97.55 | 2,134 |
| 2020-04-24 | $99.77 | $99.83 | $99.77 | $99.77 | $97.54 | 2,449 |
| 2020-04-23 | $99.73 | $99.79 | $99.68 | $99.79 | $97.56 | 1,980 |
| 2020-04-22 | $99.79 | $99.79 | $99.67 | $99.73 | $97.50 | 1,299 |
| 2020-04-21 | $99.71 | $99.82 | $99.71 | $99.77 | $97.54 | 803 |
| 2020-04-20 | $99.81 | $99.81 | $99.70 | $99.76 | $97.53 | 4,121 |
| 2020-04-17 | $99.62 | $99.62 | $99.62 | $99.62 | $97.39 | 156 |
| 2020-04-16 | $99.68 | $99.68 | $99.62 | $99.62 | $97.39 | 192 |
| 2020-04-15 | $99.52 | $99.63 | $99.52 | $99.57 | $97.35 | 1,103 |
| 2020-04-14 | $99.59 | $99.60 | $99.53 | $99.54 | $97.32 | 3,320 |
| 2020-04-13 | $99.40 | $99.40 | $99.28 | $99.29 | $97.07 | 736 |
| 2020-04-09 | $99.10 | $99.28 | $98.77 | $99.20 | $96.98 | 5,446 |
| 2020-04-08 | $99.15 | $99.16 | $99.15 | $99.16 | $96.95 | 304 |
| 2020-04-07 | $99.17 | $99.17 | $99.16 | $99.16 | $96.95 | 1,315 |
| 2020-04-06 | $99.16 | $99.23 | $99.14 | $99.18 | $96.96 | 6,337 |
| 2020-04-03 | $99.15 | $99.24 | $99.15 | $99.18 | $96.96 | 2,394 |
| 2020-04-02 | $99.02 | $99.02 | $99.02 | $99.02 | $96.81 | 291 |
| 2020-04-01 | $99.07 | $99.07 | $98.96 | $99.02 | $96.81 | 8,421 |
| 2020-03-31 | $99.11 | $99.11 | $98.95 | $98.95 | $96.60 | 563 |
| 2020-03-30 | $98.76 | $98.77 | $98.75 | $98.75 | $96.40 | 8,300 |
| 2020-03-27 | $98.58 | $98.66 | $98.58 | $98.60 | $96.26 | 1,679 |
| 2020-03-26 | $98.33 | $98.39 | $98.27 | $98.33 | $96.00 | 2,019 |
| 2020-03-25 | $98.33 | $98.35 | $98.30 | $98.30 | $95.97 | 925 |
| 2020-03-24 | $98.52 | $98.57 | $98.40 | $98.47 | $96.13 | 3,550 |
| 2020-03-23 | $98.78 | $98.78 | $98.64 | $98.68 | $96.34 | 99,452 |
| 2020-03-20 | $98.86 | $98.87 | $98.82 | $98.87 | $96.52 | 1,252 |
| 2020-03-19 | $98.91 | $99.13 | $98.26 | $99.03 | $96.68 | 1,956 |
| 2020-03-18 | $98.54 | $99.55 | $98.54 | $99.25 | $96.90 | 4,260 |
| 2020-03-17 | $99.83 | $99.88 | $99.78 | $99.86 | $97.49 | 82,373 |
| 2020-03-16 | $100.01 | $100.01 | $100.01 | $100.01 | $97.64 | 889 |
| 2020-03-13 | $100.13 | $100.13 | $100.13 | $100.13 | $97.75 | 87 |
| 2020-03-12 | $100.41 | $100.41 | $100.35 | $100.39 | $98.01 | 7,954 |
| 2020-03-11 | $100.38 | $100.46 | $100.38 | $100.42 | $98.04 | 4,820 |
| 2020-03-10 | $100.41 | $100.42 | $100.41 | $100.42 | $98.03 | 1,046 |
| 2020-03-09 | $100.54 | $100.72 | $100.54 | $100.58 | $98.19 | 2,425 |
| 2020-03-06 | $100.51 | $100.53 | $100.50 | $100.51 | $98.13 | 2,883 |
| 2020-03-05 | $100.49 | $100.51 | $100.48 | $100.49 | $98.10 | 1,018 |
| 2020-03-04 | $100.47 | $100.48 | $100.43 | $100.44 | $98.06 | 4,169 |
| 2020-03-03 | $100.38 | $100.52 | $100.38 | $100.50 | $98.11 | 7,230 |
| 2020-03-02 | $100.71 | $103.13 | $100.27 | $100.27 | $97.89 | 60,135 |
| 2020-02-28 | $100.67 | $100.75 | $100.67 | $100.75 | $98.20 | 1,397 |
| 2020-02-27 | $100.58 | $100.58 | $100.52 | $100.52 | $97.98 | 1,002 |
| 2020-02-26 | $100.57 | $100.57 | $100.52 | $100.52 | $97.98 | 3,125 |
| 2020-02-25 | $100.54 | $100.58 | $100.54 | $100.54 | $98.00 | 2,595 |
| 2020-02-24 | $100.57 | $100.57 | $100.53 | $100.53 | $97.99 | 1,977 |
| 2020-02-21 | $100.45 | $100.47 | $100.45 | $100.47 | $97.93 | 1,681 |
| 2020-02-20 | $100.46 | $100.46 | $100.40 | $100.43 | $97.89 | 12,411 |
| 2020-02-19 | $100.39 | $100.39 | $100.38 | $100.38 | $97.84 | 5,308 |
| 2020-02-18 | $100.39 | $100.40 | $100.38 | $100.38 | $97.84 | 1,511 |
| 2020-02-14 | $100.37 | $100.39 | $100.36 | $100.36 | $97.82 | 3,178 |
| 2020-02-13 | $100.36 | $100.37 | $100.35 | $100.35 | $97.82 | 3,457 |
| 2020-02-12 | $100.34 | $100.34 | $100.33 | $100.33 | $97.79 | 2,108 |
| 2020-02-11 | $100.32 | $100.32 | $100.31 | $100.31 | $97.77 | 4,795 |
| 2020-02-10 | $100.34 | $100.36 | $100.34 | $100.35 | $97.81 | 3,096 |
| 2020-02-07 | $100.33 | $100.36 | $100.33 | $100.36 | $97.82 | 719 |
| 2020-02-06 | $100.27 | $100.30 | $100.27 | $100.29 | $97.76 | 4,647 |
| 2020-02-05 | $100.27 | $100.28 | $100.26 | $100.27 | $97.74 | 6,457 |
| 2020-02-04 | $100.26 | $100.27 | $100.24 | $100.26 | $97.73 | 1,520 |
| 2020-02-03 | $100.28 | $100.30 | $100.26 | $100.29 | $97.75 | 2,431 |
| 2020-01-31 | $100.44 | $100.46 | $100.44 | $100.46 | $97.77 | 4,325 |
| 2020-01-30 | $100.42 | $100.92 | $100.40 | $100.40 | $97.72 | 9,079 |
| 2020-01-29 | $100.39 | $100.40 | $100.39 | $100.40 | $97.72 | 891 |
| 2020-01-28 | $100.39 | $100.39 | $100.37 | $100.37 | $97.69 | 3,258 |
| 2020-01-27 | $100.39 | $100.40 | $100.39 | $100.40 | $97.71 | 2,282 |
| 2020-01-24 | $100.39 | $100.40 | $100.39 | $100.40 | $97.71 | 6,870 |
| 2020-01-23 | $100.39 | $100.40 | $100.37 | $100.37 | $97.69 | 5,139 |
| 2020-01-22 | $100.33 | $100.33 | $100.31 | $100.33 | $97.64 | 7,366 |
| 2020-01-21 | $100.33 | $100.33 | $100.33 | $100.33 | $97.65 | 40 |
| 2020-01-17 | $100.29 | $100.30 | $100.27 | $100.27 | $97.59 | 2,749 |
| 2020-01-16 | $100.27 | $100.27 | $100.27 | $100.27 | $97.59 | 337 |
| 2020-01-15 | $100.25 | $100.26 | $100.24 | $100.25 | $97.57 | 1,276 |
| 2020-01-14 | $100.25 | $100.26 | $100.25 | $100.26 | $97.58 | 580 |
| 2020-01-13 | $100.23 | $100.23 | $100.22 | $100.23 | $97.55 | 1,753 |
| 2020-01-10 | $100.21 | $100.22 | $100.21 | $100.22 | $97.54 | 487 |
| 2020-01-09 | $100.20 | $100.21 | $100.20 | $100.21 | $97.53 | 185 |
| 2020-01-08 | $100.17 | $100.17 | $100.17 | $100.17 | $97.49 | 404 |
| 2020-01-07 | $100.16 | $100.18 | $100.16 | $100.18 | $97.50 | 2,814 |
| 2020-01-06 | $100.16 | $100.16 | $100.13 | $100.15 | $97.47 | 251,104 |
| 2020-01-03 | $100.15 | $100.16 | $100.15 | $100.16 | $97.48 | 2,300 |
| 2020-01-02 | $100.14 | $100.14 | $100.11 | $100.11 | $97.43 | 1,968 |
| 2019-12-31 | $100.78 | $100.79 | $100.11 | $100.11 | $97.43 | 603 |
| 2019-12-30 | $100.06 | $100.10 | $100.06 | $100.08 | $97.41 | 5,200 |
| 2019-12-27 | $100.18 | $100.19 | $100.18 | $100.18 | $97.50 | 574 |
| 2019-12-26 | $100.20 | $100.20 | $100.16 | $100.16 | $97.48 | 3,001 |
| 2019-12-24 | $100.13 | $100.14 | $100.13 | $100.14 | $97.46 | 1,510 |
| 2019-12-23 | $100.14 | $100.14 | $100.12 | $100.13 | $97.45 | 1,962 |
| 2019-12-20 | $100.13 | $100.13 | $100.11 | $100.12 | $97.44 | 2,656 |
| 2019-12-19 | $100.12 | $100.12 | $100.12 | $100.12 | $97.44 | 10 |
| 2019-12-18 | $100.10 | $100.10 | $100.10 | $100.10 | $97.42 | 0 |
| 2019-12-17 | $100.10 | $100.10 | $100.08 | $100.08 | $97.40 | 168 |
| 2019-12-16 | $100.11 | $100.11 | $100.10 | $100.10 | $97.42 | 3,525 |
| 2019-12-13 | $100.08 | $100.08 | $100.08 | $100.08 | $97.40 | 10 |
| 2019-12-12 | $100.05 | $100.05 | $100.02 | $100.02 | $97.35 | 351 |
PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT) News Headlines
Recent PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT) News
Similar Companies to PIMCO Enhanced Short Maturity Active ESG Exchange-Traded Fund (EMNT) 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 | -- | -- | -- |