Xtrackers MSCI Kokusai Equity ETF (KOKU) Exchange: NYSE ARCA
Data as of April 19, 2024
$88.06 ($-0.52) -0.59%
Xtrackers MSCI Kokusai Equity ETF - Daily Information
Click for more stock information on Xtrackers MSCI Kokusai Equity ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $88.06 |
| Previous Close | $88.06 |
| High | $88.06 |
| Low | $88.06 |
| Adjusted Open | $88.06 |
| Previous Adjusted Close | $88.06 |
| Adjusted High | $88.06 |
| Adjusted Low | $88.06 |
About Xtrackers MSCI Kokusai Equity ETF (KOKU)
XTRACKERS MSCI KOKUSAI EQUITY ETF
Invest in Xtrackers MSCI Kokusai Equity ETF (KOKU)
Historical Stock Data for Xtrackers MSCI Kokusai Equity ETF (KOKU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $88.06 | $88.06 | $88.06 | $88.06 | $88.06 | 40 |
| 2024-04-18 | $88.58 | $88.58 | $88.58 | $88.58 | $88.58 | 12 |
| 2024-04-17 | $88.87 | $88.87 | $88.87 | $88.87 | $88.87 | 20 |
| 2024-04-16 | $89.17 | $89.17 | $89.17 | $89.17 | $89.17 | 18 |
| 2024-04-15 | $89.49 | $89.49 | $89.49 | $89.49 | $89.49 | 15 |
| 2024-04-12 | $91.38 | $91.38 | $90.35 | $90.35 | $90.35 | 4,029 |
| 2024-04-11 | $91.81 | $91.81 | $91.81 | $91.81 | $91.81 | 7 |
| 2024-04-10 | $91.00 | $91.31 | $91.00 | $91.31 | $91.31 | 104 |
| 2024-04-09 | $92.29 | $92.29 | $91.57 | $92.13 | $92.13 | 888 |
| 2024-04-08 | $92.10 | $92.10 | $92.10 | $92.10 | $92.10 | 2 |
| 2024-04-05 | $92.06 | $92.06 | $92.06 | $92.06 | $92.06 | 73 |
| 2024-04-04 | $91.23 | $91.23 | $91.23 | $91.23 | $91.23 | 14 |
| 2024-04-03 | $92.19 | $92.19 | $92.19 | $92.19 | $92.19 | 4 |
| 2024-04-02 | $91.99 | $91.99 | $91.99 | $91.99 | $91.99 | 15 |
| 2024-04-01 | $92.67 | $92.67 | $92.67 | $92.67 | $92.67 | 1 |
| 2024-03-28 | $92.83 | $92.83 | $92.83 | $92.83 | $92.83 | 10 |
| 2024-03-27 | $92.77 | $92.77 | $92.77 | $92.77 | $92.77 | 36,703 |
| 2024-03-26 | $92.09 | $92.09 | $92.09 | $92.09 | $92.09 | 15 |
| 2024-03-25 | $92.23 | $92.23 | $92.23 | $92.23 | $92.23 | 14 |
| 2024-03-22 | $92.47 | $92.47 | $92.47 | $92.47 | $92.47 | 12 |
| 2024-03-21 | $92.64 | $92.64 | $92.64 | $92.64 | $92.64 | 20 |
| 2024-03-20 | $92.35 | $92.35 | $92.35 | $92.35 | $92.35 | 42 |
| 2024-03-19 | $91.50 | $91.50 | $91.50 | $91.50 | $91.50 | 1 |
| 2024-03-18 | $91.08 | $91.08 | $91.08 | $91.08 | $91.08 | 18 |
| 2024-03-15 | $90.72 | $90.72 | $90.72 | $90.72 | $90.72 | 43 |
| 2024-03-14 | $91.47 | $91.47 | $91.47 | $91.47 | $91.22 | 26 |
| 2024-03-13 | $91.92 | $91.92 | $91.92 | $91.92 | $91.67 | 2 |
| 2024-03-12 | $91.99 | $91.99 | $91.99 | $91.99 | $91.75 | 11 |
| 2024-03-11 | $91.00 | $91.00 | $91.00 | $91.00 | $90.75 | 12 |
| 2024-03-08 | $91.13 | $91.13 | $91.13 | $91.13 | $90.89 | 4 |
| 2024-03-07 | $91.67 | $91.67 | $91.67 | $91.67 | $91.43 | 3 |
| 2024-03-06 | $90.55 | $91.11 | $90.55 | $90.61 | $90.37 | 5,398 |
| 2024-03-05 | $89.99 | $89.99 | $89.98 | $89.98 | $89.74 | 202 |
| 2024-03-04 | $90.79 | $90.79 | $90.79 | $90.79 | $90.54 | 50 |
| 2024-03-01 | $90.91 | $90.91 | $90.91 | $90.91 | $90.66 | 4 |
| 2024-02-29 | $90.26 | $90.26 | $90.26 | $90.26 | $90.02 | 3 |
| 2024-02-28 | $89.72 | $89.72 | $89.72 | $89.72 | $89.48 | 0 |
| 2024-02-27 | $89.97 | $89.97 | $89.97 | $89.97 | $89.73 | 13 |
| 2024-02-26 | $89.86 | $89.86 | $89.86 | $89.86 | $89.62 | 13 |
| 2024-02-23 | $90.16 | $90.16 | $90.14 | $90.14 | $89.89 | 136 |
| 2024-02-22 | $90.09 | $90.09 | $90.09 | $90.09 | $89.85 | 2 |
| 2024-02-21 | $88.42 | $88.42 | $88.42 | $88.42 | $88.18 | 79 |
| 2024-02-20 | $88.28 | $88.28 | $88.28 | $88.28 | $88.04 | 7 |
| 2024-02-16 | $88.68 | $88.68 | $88.68 | $88.68 | $88.44 | 8 |
| 2024-02-15 | $88.97 | $88.97 | $88.97 | $88.97 | $88.73 | 6 |
| 2024-02-14 | $88.26 | $88.26 | $88.26 | $88.26 | $88.02 | 33 |
| 2024-02-13 | $87.28 | $87.28 | $87.28 | $87.28 | $87.04 | 5 |
| 2024-02-12 | $88.71 | $88.71 | $88.71 | $88.71 | $88.47 | 89 |
| 2024-02-09 | $88.71 | $88.71 | $88.71 | $88.71 | $88.71 | 14 |
| 2024-02-08 | $88.26 | $88.26 | $88.26 | $88.26 | $88.26 | 151 |
| 2024-02-07 | $88.18 | $88.18 | $88.18 | $88.18 | $88.18 | 75 |
| 2024-02-06 | $87.68 | $87.68 | $87.68 | $87.68 | $87.68 | 39 |
| 2024-02-05 | $87.43 | $87.43 | $87.43 | $87.43 | $87.43 | 32 |
| 2024-02-02 | $87.80 | $87.80 | $87.80 | $87.80 | $87.80 | 5 |
| 2024-02-01 | $87.16 | $87.16 | $87.16 | $87.16 | $87.16 | 5 |
| 2024-01-31 | $86.94 | $87.16 | $86.27 | $86.27 | $86.27 | 302 |
| 2024-01-30 | $87.44 | $87.44 | $87.44 | $87.44 | $87.44 | 5 |
| 2024-01-29 | $87.47 | $87.47 | $87.47 | $87.47 | $87.47 | 66 |
| 2024-01-26 | $86.87 | $86.87 | $86.87 | $86.87 | $86.87 | 101 |
| 2024-01-25 | $86.71 | $86.71 | $86.71 | $86.71 | $86.71 | 5 |
| 2024-01-24 | $86.35 | $86.35 | $86.35 | $86.35 | $86.35 | 1 |
| 2024-01-23 | $85.94 | $86.21 | $85.94 | $86.21 | $86.21 | 608 |
| 2024-01-22 | $86.07 | $86.07 | $85.99 | $86.04 | $86.04 | 808 |
| 2024-01-19 | $85.76 | $85.76 | $85.76 | $85.76 | $85.76 | 28 |
| 2024-01-18 | $84.40 | $84.87 | $84.40 | $84.87 | $84.87 | 341 |
| 2024-01-17 | $83.95 | $84.14 | $83.89 | $84.14 | $84.14 | 865 |
| 2024-01-16 | $84.61 | $84.61 | $84.61 | $84.61 | $84.61 | 74 |
| 2024-01-12 | $85.35 | $85.35 | $85.35 | $85.35 | $85.35 | 4 |
| 2024-01-11 | $85.21 | $85.21 | $85.21 | $85.21 | $85.21 | 4 |
| 2024-01-10 | $85.27 | $85.27 | $85.27 | $85.27 | $85.27 | 12 |
| 2024-01-09 | $84.63 | $84.90 | $84.63 | $84.90 | $84.90 | 187 |
| 2024-01-08 | $85.22 | $85.22 | $85.22 | $85.22 | $85.22 | 30 |
| 2024-01-05 | $84.11 | $84.11 | $84.11 | $84.11 | $84.11 | 3 |
| 2024-01-04 | $84.02 | $84.02 | $84.02 | $84.02 | $84.02 | 52 |
| 2024-01-03 | $84.12 | $84.12 | $84.12 | $84.12 | $84.12 | 2 |
| 2024-01-02 | $84.84 | $84.84 | $84.79 | $84.79 | $84.79 | 426 |
| 2023-12-29 | $85.20 | $85.48 | $85.18 | $85.48 | $85.48 | 3,242 |
| 2023-12-28 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 5,187 |
| 2023-12-27 | $85.67 | $85.67 | $85.41 | $85.63 | $85.63 | 5,187 |
| 2023-12-26 | $85.26 | $85.56 | $85.26 | $85.39 | $85.39 | 471 |
| 2023-12-22 | $85.14 | $85.14 | $85.14 | $85.14 | $85.14 | 183,106 |
| 2023-12-21 | $85.02 | $85.02 | $85.02 | $85.02 | $85.02 | 106 |
| 2023-12-20 | $85.11 | $85.11 | $84.11 | $84.11 | $84.11 | 106 |
| 2023-12-19 | $84.68 | $85.07 | $84.68 | $85.07 | $85.07 | 600 |
| 2023-12-18 | $84.68 | $84.68 | $84.68 | $84.68 | $84.68 | 2 |
| 2023-12-15 | $84.16 | $84.50 | $84.10 | $84.35 | $84.35 | 1,435 |
| 2023-12-14 | $84.99 | $85.15 | $84.81 | $84.81 | $84.47 | 713 |
| 2023-12-13 | $84.24 | $84.24 | $84.02 | $84.23 | $83.89 | 529 |
| 2023-12-12 | $82.93 | $83.04 | $82.93 | $83.04 | $82.70 | 326 |
| 2023-12-11 | $82.36 | $82.84 | $82.36 | $82.84 | $82.50 | 375 |
| 2023-12-08 | $82.54 | $82.54 | $82.54 | $82.54 | $82.20 | 10 |
| 2023-12-07 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 37 |
| 2023-12-06 | $81.59 | $81.59 | $81.59 | $81.59 | $81.59 | 67 |
| 2023-12-05 | $81.83 | $81.83 | $81.83 | $81.83 | $81.83 | 67 |
| 2023-12-04 | $81.97 | $81.97 | $81.97 | $81.97 | $81.97 | 11 |
| 2023-12-01 | $82.41 | $82.41 | $82.41 | $82.41 | $82.41 | 2 |
| 2023-11-30 | $81.59 | $81.84 | $81.59 | $81.84 | $81.84 | 326 |
| 2023-11-29 | $81.53 | $81.53 | $81.53 | $81.53 | $81.53 | 0 |
| 2023-11-28 | $81.48 | $81.48 | $81.48 | $81.48 | $81.48 | 0 |
| 2023-11-27 | $81.40 | $81.40 | $81.40 | $81.40 | $81.40 | 0 |
| 2023-11-24 | $81.54 | $81.54 | $81.54 | $81.54 | $81.54 | 4 |
| 2023-11-22 | $81.35 | $81.35 | $81.35 | $81.35 | $81.35 | 4 |
| 2023-11-21 | $81.15 | $81.15 | $81.15 | $81.15 | $81.15 | 50 |
| 2023-11-20 | $81.25 | $81.25 | $81.25 | $81.25 | $81.25 | 59 |
| 2023-11-17 | $80.71 | $80.71 | $80.71 | $80.71 | $80.71 | 5 |
| 2023-11-16 | $80.15 | $80.34 | $80.13 | $80.34 | $80.34 | 3,496 |
| 2023-11-15 | $80.39 | $80.39 | $80.39 | $80.39 | $80.39 | 2 |
| 2023-11-14 | $79.57 | $80.28 | $79.57 | $80.28 | $80.28 | 184 |
| 2023-11-13 | $78.56 | $78.56 | $78.56 | $78.56 | $78.56 | 1 |
| 2023-11-10 | $78.52 | $78.52 | $78.52 | $78.52 | $78.52 | 0 |
| 2023-11-09 | $77.53 | $77.53 | $77.53 | $77.53 | $77.53 | 1 |
| 2023-11-08 | $78.06 | $78.06 | $78.06 | $78.06 | $78.06 | 1 |
| 2023-11-07 | $77.93 | $77.93 | $77.93 | $77.93 | $77.93 | 10 |
| 2023-11-06 | $77.86 | $77.86 | $77.86 | $77.86 | $77.86 | 3 |
| 2023-11-03 | $77.85 | $77.85 | $77.85 | $77.85 | $77.85 | 0 |
| 2023-11-02 | $77.10 | $77.10 | $77.10 | $77.10 | $77.10 | 41 |
| 2023-11-01 | $75.57 | $75.57 | $75.57 | $75.57 | $75.57 | 41 |
| 2023-10-31 | $74.84 | $74.84 | $74.84 | $74.84 | $74.84 | 199 |
| 2023-10-30 | $74.47 | $74.47 | $74.47 | $74.47 | $74.47 | 0 |
| 2023-10-27 | $73.49 | $73.49 | $73.49 | $73.49 | $73.49 | 4 |
| 2023-10-26 | $73.95 | $73.95 | $73.95 | $73.95 | $73.95 | 2 |
| 2023-10-25 | $74.68 | $74.68 | $74.68 | $74.68 | $74.68 | 2 |
| 2023-10-24 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 2 |
| 2023-10-23 | $75.20 | $75.20 | $75.20 | $75.20 | $75.20 | 6 |
| 2023-10-20 | $75.30 | $75.30 | $75.30 | $75.30 | $75.30 | 100 |
| 2023-10-19 | $76.24 | $76.24 | $76.24 | $76.24 | $76.24 | 1 |
| 2023-10-18 | $76.87 | $76.87 | $76.87 | $76.87 | $76.87 | 10 |
| 2023-10-17 | $77.99 | $77.99 | $77.99 | $77.99 | $77.99 | 33 |
| 2023-10-16 | $78.09 | $78.09 | $78.09 | $78.09 | $78.09 | 53 |
| 2023-10-13 | $77.45 | $77.46 | $77.19 | $77.19 | $77.19 | 312 |
| 2023-10-12 | $77.68 | $77.68 | $77.68 | $77.68 | $77.68 | 26 |
| 2023-10-11 | $78.29 | $78.29 | $78.29 | $78.29 | $78.29 | 79 |
| 2023-10-10 | $77.93 | $77.93 | $77.93 | $77.93 | $77.93 | 4 |
| 2023-10-09 | $77.31 | $77.31 | $77.31 | $77.31 | $77.31 | 4 |
| 2023-10-06 | $77.00 | $77.00 | $77.00 | $77.00 | $77.00 | 0 |
| 2023-10-05 | $76.03 | $76.03 | $76.03 | $76.03 | $76.03 | 4 |
| 2023-10-04 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 4 |
| 2023-10-03 | $75.39 | $75.39 | $75.39 | $75.39 | $75.39 | 4 |
| 2023-10-02 | $76.43 | $76.43 | $76.43 | $76.43 | $76.43 | 2 |
| 2023-09-29 | $76.79 | $76.79 | $76.79 | $76.79 | $76.79 | 0 |
| 2023-09-28 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 16 |
| 2023-09-27 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 16 |
| 2023-09-26 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 5 |
| 2023-09-25 | $77.40 | $77.42 | $77.40 | $77.42 | $77.42 | 106 |
| 2023-09-22 | $77.40 | $77.40 | $77.40 | $77.40 | $77.40 | 56 |
| 2023-09-21 | $77.55 | $77.55 | $77.55 | $77.55 | $77.55 | 56 |
| 2023-09-20 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 1 |
| 2023-09-19 | $79.39 | $79.39 | $79.39 | $79.39 | $79.39 | 100 |
| 2023-09-18 | $79.51 | $79.51 | $79.51 | $79.51 | $79.51 | 100 |
| 2023-09-15 | $79.60 | $79.60 | $79.60 | $79.60 | $79.60 | 12 |
| 2023-09-14 | $80.71 | $80.71 | $80.71 | $80.71 | $80.35 | 0 |
| 2023-09-13 | $79.95 | $79.95 | $79.95 | $79.95 | $79.59 | 2 |
| 2023-09-12 | $79.96 | $79.96 | $79.96 | $79.96 | $79.60 | 2 |
| 2023-09-11 | $80.35 | $80.35 | $80.35 | $80.35 | $79.99 | 0 |
| 2023-09-08 | $79.74 | $79.74 | $79.74 | $79.74 | $79.38 | 2 |
| 2023-09-07 | $79.66 | $79.66 | $79.66 | $79.66 | $79.31 | 10 |
| 2023-09-06 | $79.91 | $79.91 | $79.91 | $79.91 | $79.91 | 10 |
| 2023-09-05 | $80.45 | $80.45 | $80.45 | $80.45 | $80.45 | 5 |
| 2023-09-01 | $80.86 | $80.86 | $80.86 | $80.86 | $80.86 | 1 |
| 2023-08-31 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 8 |
| 2023-08-30 | $80.92 | $80.92 | $80.92 | $80.92 | $80.92 | 8 |
| 2023-08-29 | $80.64 | $80.64 | $80.64 | $80.64 | $80.64 | 0 |
| 2023-08-28 | $79.48 | $79.48 | $79.48 | $79.48 | $79.48 | 0 |
| 2023-08-25 | $78.93 | $78.93 | $78.93 | $78.93 | $78.93 | 87 |
| 2023-08-24 | $78.44 | $78.44 | $78.44 | $78.44 | $78.44 | 3 |
| 2023-08-23 | $79.41 | $79.41 | $79.41 | $79.41 | $79.41 | 0 |
| 2023-08-22 | $78.63 | $78.63 | $78.63 | $78.63 | $78.63 | 1 |
| 2023-08-21 | $78.87 | $78.87 | $78.87 | $78.87 | $78.87 | 1 |
| 2023-08-18 | $78.35 | $78.35 | $78.35 | $78.35 | $78.35 | 1,002 |
| 2023-08-17 | $78.46 | $78.46 | $78.46 | $78.46 | $78.46 | 41 |
| 2023-08-16 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 1,000 |
| 2023-08-15 | $80.23 | $80.23 | $79.58 | $79.58 | $79.58 | 105 |
| 2023-08-14 | $80.39 | $80.49 | $80.29 | $80.49 | $80.49 | 689 |
| 2023-08-11 | $80.22 | $80.22 | $80.22 | $80.22 | $80.22 | 2 |
| 2023-08-10 | $80.49 | $80.49 | $80.49 | $80.49 | $80.49 | 0 |
| 2023-08-09 | $80.39 | $80.39 | $80.39 | $80.39 | $80.39 | 4 |
| 2023-08-08 | $80.78 | $80.78 | $80.78 | $80.78 | $80.78 | 4 |
| 2023-08-07 | $81.16 | $81.16 | $81.16 | $81.16 | $81.16 | 1 |
| 2023-08-04 | $80.65 | $80.65 | $80.45 | $80.45 | $80.45 | 485 |
| 2023-08-03 | $80.83 | $80.83 | $80.83 | $80.83 | $80.83 | 1 |
| 2023-08-02 | $81.00 | $81.00 | $81.00 | $81.00 | $81.00 | 162 |
| 2023-08-01 | $82.21 | $82.26 | $82.21 | $82.26 | $82.26 | 164 |
| 2023-07-31 | $82.60 | $82.60 | $82.60 | $82.60 | $82.60 | 3 |
| 2023-07-28 | $82.50 | $82.50 | $82.50 | $82.50 | $82.50 | 1,880 |
| 2023-07-27 | $82.91 | $82.91 | $81.73 | $81.73 | $81.73 | 1,880 |
| 2023-07-26 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 4 |
| 2023-07-25 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 13 |
| 2023-07-24 | $81.96 | $81.96 | $81.96 | $81.96 | $81.96 | 13 |
| 2023-07-21 | $81.86 | $81.86 | $81.86 | $81.86 | $81.86 | 6 |
| 2023-07-20 | $81.75 | $81.75 | $81.75 | $81.75 | $81.75 | 6 |
| 2023-07-19 | $82.28 | $82.28 | $82.28 | $82.28 | $82.28 | 14 |
| 2023-07-18 | $82.12 | $82.12 | $82.12 | $82.12 | $82.12 | 4 |
| 2023-07-17 | $81.57 | $81.57 | $81.57 | $81.57 | $81.57 | 0 |
| 2023-07-14 | $81.30 | $81.30 | $81.30 | $81.30 | $81.30 | 79 |
| 2023-07-13 | $81.51 | $81.51 | $81.51 | $81.51 | $81.51 | 1 |
| 2023-07-12 | $80.57 | $80.57 | $80.57 | $80.57 | $80.57 | 6 |
| 2023-07-11 | $79.72 | $79.72 | $79.72 | $79.72 | $79.72 | 6 |
| 2023-07-10 | $79.03 | $79.03 | $79.03 | $79.03 | $79.03 | 2 |
| 2023-07-07 | $78.85 | $78.85 | $78.85 | $78.85 | $78.85 | 17 |
| 2023-07-06 | $78.88 | $78.88 | $78.88 | $78.88 | $78.88 | 1 |
| 2023-07-05 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 45 |
| 2023-07-03 | $80.11 | $80.11 | $80.11 | $80.11 | $80.11 | 6 |
| 2023-06-30 | $80.08 | $80.08 | $80.08 | $80.08 | $80.08 | 3 |
| 2023-06-29 | $79.02 | $79.02 | $79.02 | $79.02 | $79.02 | 4 |
| 2023-06-28 | $78.72 | $78.72 | $78.72 | $78.72 | $78.72 | 262 |
| 2023-06-27 | $78.84 | $78.84 | $78.84 | $78.84 | $78.84 | 0 |
| 2023-06-26 | $78.00 | $78.00 | $78.00 | $78.00 | $78.00 | 0 |
| 2023-06-23 | $78.21 | $78.21 | $78.21 | $78.21 | $78.21 | 2 |
| 2023-06-22 | $79.41 | $79.41 | $79.41 | $79.41 | $78.84 | 17 |
| 2023-06-21 | $79.43 | $79.43 | $79.37 | $79.37 | $78.80 | 262 |
| 2023-06-20 | $79.74 | $79.74 | $79.74 | $79.74 | $79.16 | 7 |
| 2023-06-16 | $80.26 | $80.26 | $80.26 | $80.26 | $80.26 | 96 |
| 2023-06-15 | $80.44 | $80.44 | $80.44 | $80.44 | $80.44 | 5 |
| 2023-06-14 | $79.37 | $79.37 | $79.37 | $79.37 | $79.37 | 3 |
| 2023-06-13 | $79.31 | $79.31 | $79.31 | $79.31 | $79.31 | 2 |
| 2023-06-12 | $78.71 | $78.71 | $78.71 | $78.71 | $78.71 | 0 |
| 2023-06-09 | $78.13 | $78.13 | $78.13 | $78.13 | $78.13 | 4 |
| 2023-06-08 | $78.16 | $78.16 | $78.16 | $78.16 | $78.16 | 1 |
| 2023-06-07 | $77.59 | $77.59 | $77.59 | $77.59 | $77.59 | 10 |
| 2023-06-06 | $77.96 | $77.96 | $77.96 | $77.96 | $77.96 | 4 |
| 2023-06-05 | $77.68 | $77.68 | $77.68 | $77.68 | $77.68 | 3 |
| 2023-06-02 | $77.92 | $77.92 | $77.92 | $77.92 | $77.92 | 0 |
| 2023-06-01 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 23 |
| 2023-05-31 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | 23 |
| 2023-05-30 | $76.48 | $76.48 | $76.48 | $76.48 | $76.48 | 2 |
| 2023-05-26 | $76.74 | $76.74 | $76.74 | $76.74 | $76.74 | 1 |
| 2023-05-25 | $75.75 | $75.75 | $75.75 | $75.75 | $75.75 | 3 |
| 2023-05-24 | $75.40 | $75.40 | $75.40 | $75.40 | $75.40 | 34 |
| 2023-05-23 | $76.14 | $76.14 | $76.14 | $76.14 | $76.14 | 23 |
| 2023-05-22 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 1 |
| 2023-05-19 | $77.02 | $77.02 | $77.02 | $77.02 | $77.02 | 9 |
| 2023-05-18 | $76.96 | $76.96 | $76.96 | $76.96 | $76.96 | 2 |
| 2023-05-17 | $76.52 | $76.54 | $76.46 | $76.46 | $76.46 | 600 |
| 2023-05-16 | $75.70 | $75.70 | $75.70 | $75.70 | $75.70 | 4 |
| 2023-05-15 | $76.28 | $76.28 | $76.28 | $76.28 | $76.28 | 4 |
| 2023-05-12 | $75.94 | $75.94 | $75.94 | $75.94 | $75.94 | 68 |
| 2023-05-11 | $76.12 | $76.12 | $76.12 | $76.12 | $76.12 | 68 |
| 2023-05-10 | $76.31 | $76.31 | $76.31 | $76.31 | $76.31 | 5 |
| 2023-05-09 | $76.10 | $76.10 | $76.10 | $76.10 | $76.10 | 6 |
| 2023-05-08 | $76.45 | $76.45 | $76.45 | $76.45 | $76.45 | 0 |
| 2023-05-05 | $76.38 | $76.38 | $76.38 | $76.38 | $76.38 | 3 |
| 2023-05-04 | $75.04 | $75.04 | $75.04 | $75.04 | $75.04 | 1 |
| 2023-05-03 | $76.10 | $76.10 | $75.49 | $75.49 | $75.49 | 100 |
| 2023-05-02 | $75.86 | $75.86 | $75.86 | $75.86 | $75.86 | 1 |
| 2023-05-01 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 1 |
| 2023-04-28 | $76.74 | $76.74 | $76.74 | $76.74 | $76.74 | 2 |
| 2023-04-27 | $76.26 | $76.26 | $76.26 | $76.26 | $76.26 | 14 |
| 2023-04-26 | $75.01 | $75.01 | $75.01 | $75.01 | $75.01 | 0 |
| 2023-04-25 | $75.24 | $75.24 | $75.24 | $75.24 | $75.24 | 34 |
| 2023-04-24 | $76.43 | $76.43 | $76.43 | $76.43 | $76.43 | 34 |
| 2023-04-21 | $76.35 | $76.35 | $76.35 | $76.35 | $76.35 | 0 |
| 2023-04-20 | $76.20 | $76.20 | $76.20 | $76.20 | $76.20 | 0 |
| 2023-04-19 | $76.54 | $76.54 | $76.54 | $76.54 | $76.54 | 0 |
| 2023-04-18 | $76.66 | $76.66 | $76.66 | $76.66 | $76.66 | 2 |
| 2023-04-17 | $76.44 | $76.44 | $76.44 | $76.44 | $76.44 | 2 |
| 2023-04-14 | $76.33 | $76.33 | $76.33 | $76.33 | $76.33 | 1 |
| 2023-04-13 | $76.52 | $76.52 | $76.52 | $76.52 | $76.52 | 1 |
| 2023-04-12 | $75.47 | $75.47 | $75.47 | $75.47 | $75.47 | 1 |
| 2023-04-11 | $75.58 | $75.58 | $75.58 | $75.58 | $75.58 | 2 |
| 2023-04-10 | $75.44 | $75.44 | $75.44 | $75.44 | $75.44 | 4 |
| 2023-04-06 | $75.42 | $75.42 | $75.42 | $75.42 | $75.42 | 1 |
| 2023-04-05 | $75.12 | $75.12 | $75.12 | $75.12 | $75.12 | 1 |
| 2023-04-04 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 5 |
| 2023-04-03 | $75.72 | $75.72 | $75.72 | $75.72 | $75.72 | 5 |
| 2023-03-31 | $75.31 | $75.31 | $75.31 | $75.31 | $75.31 | 2 |
| 2023-03-30 | $74.45 | $74.45 | $74.45 | $74.45 | $74.45 | 3 |
| 2023-03-29 | $73.85 | $73.85 | $73.85 | $73.85 | $73.85 | 4 |
| 2023-03-28 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 2 |
| 2023-03-27 | $72.96 | $72.96 | $72.87 | $72.87 | $72.87 | 406 |
| 2023-03-24 | $72.48 | $72.48 | $72.48 | $72.48 | $72.48 | 1 |
| 2023-03-23 | $72.43 | $72.43 | $72.43 | $72.43 | $72.43 | 300 |
| 2023-03-22 | $73.35 | $73.46 | $72.40 | $72.40 | $72.40 | 2,106 |
| 2023-03-21 | $73.31 | $73.31 | $73.31 | $73.31 | $73.31 | 0 |
| 2023-03-20 | $72.27 | $72.27 | $72.27 | $72.27 | $72.27 | 0 |
| 2023-03-17 | $71.51 | $71.51 | $71.51 | $71.51 | $71.51 | 1 |
| 2023-03-16 | $72.56 | $72.56 | $72.56 | $72.56 | $72.33 | 1 |
| 2023-03-15 | $71.22 | $71.22 | $71.22 | $71.22 | $70.99 | 1 |
| 2023-03-14 | $72.16 | $72.47 | $71.62 | $72.33 | $72.10 | 3,169 |
| 2023-03-13 | $71.23 | $71.23 | $71.23 | $71.23 | $71.00 | 2 |
| 2023-03-10 | $71.36 | $71.36 | $71.36 | $71.36 | $71.13 | 2 |
| 2023-03-09 | $72.43 | $72.43 | $72.43 | $72.43 | $72.20 | 5 |
| 2023-03-08 | $73.61 | $73.61 | $73.61 | $73.61 | $73.37 | 1 |
| 2023-03-07 | $73.50 | $73.50 | $73.50 | $73.50 | $73.26 | 1 |
| 2023-03-06 | $74.72 | $74.72 | $74.72 | $74.72 | $74.48 | 3 |
| 2023-03-03 | $74.74 | $74.74 | $74.74 | $74.74 | $74.50 | 0 |
| 2023-03-02 | $73.62 | $73.62 | $73.62 | $73.62 | $73.38 | 0 |
| 2023-03-01 | $73.17 | $73.17 | $73.17 | $73.17 | $72.94 | 100 |
| 2023-02-28 | $73.38 | $73.38 | $73.38 | $73.38 | $73.14 | 100 |
| 2023-02-27 | $73.60 | $73.60 | $73.60 | $73.60 | $73.37 | 1 |
| 2023-02-24 | $73.20 | $73.20 | $73.20 | $73.20 | $72.96 | 11 |
| 2023-02-23 | $74.11 | $74.11 | $74.11 | $74.11 | $73.87 | 12 |
| 2023-02-22 | $73.70 | $73.70 | $73.70 | $73.70 | $73.46 | 12 |
| 2023-02-21 | $73.91 | $73.91 | $73.91 | $73.91 | $73.68 | 2 |
| 2023-02-17 | $75.24 | $75.24 | $75.24 | $75.24 | $75.24 | 2 |
| 2023-02-16 | $75.42 | $75.42 | $75.42 | $75.42 | $75.42 | 3 |
| 2023-02-15 | $76.21 | $76.21 | $76.21 | $76.21 | $76.21 | 3 |
| 2023-02-14 | $76.17 | $76.17 | $76.17 | $76.17 | $76.17 | 3 |
| 2023-02-13 | $75.97 | $75.97 | $75.97 | $75.97 | $75.97 | 3 |
| 2023-02-10 | $75.14 | $75.14 | $75.14 | $75.14 | $75.14 | 3 |
| 2023-02-09 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 3 |
| 2023-02-08 | $75.62 | $75.62 | $75.62 | $75.62 | $75.62 | 10 |
| 2023-02-07 | $76.34 | $76.34 | $76.34 | $76.34 | $76.34 | 2 |
| 2023-02-06 | $75.45 | $75.45 | $75.45 | $75.45 | $75.45 | 102 |
| 2023-02-03 | $76.05 | $76.05 | $76.05 | $76.05 | $76.05 | 102 |
| 2023-02-02 | $76.76 | $76.76 | $76.76 | $76.76 | $76.76 | 33 |
| 2023-02-01 | $75.96 | $75.96 | $75.96 | $75.96 | $75.96 | 3 |
| 2023-01-31 | $75.16 | $75.16 | $75.16 | $75.16 | $75.16 | 3 |
| 2023-01-30 | $74.25 | $74.25 | $74.25 | $74.25 | $74.25 | 0 |
| 2023-01-27 | $75.14 | $75.14 | $75.14 | $75.14 | $75.14 | 1 |
| 2023-01-26 | $74.97 | $74.97 | $74.97 | $74.97 | $74.97 | 1 |
| 2023-01-25 | $74.32 | $74.32 | $74.32 | $74.32 | $74.32 | 152 |
| 2023-01-24 | $74.25 | $74.30 | $74.25 | $74.30 | $74.30 | 152 |
| 2023-01-23 | $74.38 | $74.38 | $74.38 | $74.38 | $74.38 | 0 |
| 2023-01-20 | $73.58 | $73.58 | $73.58 | $73.58 | $73.58 | 2 |
| 2023-01-19 | $72.46 | $72.46 | $72.46 | $72.46 | $72.46 | 2 |
| 2023-01-18 | $72.87 | $72.87 | $72.87 | $72.87 | $72.87 | 10 |
| 2023-01-17 | $73.77 | $73.77 | $73.77 | $73.77 | $73.77 | 0 |
| 2023-01-13 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 2 |
| 2023-01-12 | $73.52 | $73.52 | $73.52 | $73.52 | $73.52 | 2 |
| 2023-01-11 | $73.03 | $73.03 | $73.03 | $73.03 | $73.03 | 2 |
| 2023-01-10 | $72.23 | $72.23 | $72.23 | $72.23 | $72.23 | 1 |
| 2023-01-09 | $71.80 | $71.80 | $71.80 | $71.80 | $71.80 | 4 |
| 2023-01-06 | $71.17 | $71.74 | $71.17 | $71.68 | $71.68 | 1,177 |
| 2023-01-05 | $70.04 | $70.04 | $70.04 | $70.04 | $70.04 | 2 |
| 2023-01-04 | $70.76 | $70.76 | $70.76 | $70.76 | $70.76 | 0 |
| 2023-01-03 | $70.05 | $70.05 | $70.05 | $70.05 | $70.05 | 2 |
| 2022-12-30 | $70.12 | $70.12 | $70.12 | $70.12 | $70.12 | 2 |
| 2022-12-29 | $70.47 | $70.47 | $70.47 | $70.47 | $70.47 | 1 |
| 2022-12-28 | $69.28 | $69.28 | $69.28 | $69.28 | $69.28 | 1 |
| 2022-12-27 | $70.08 | $70.08 | $70.08 | $70.08 | $70.08 | 7 |
| 2022-12-23 | $70.21 | $70.21 | $70.21 | $70.21 | $70.21 | 1 |
| 2022-12-22 | $69.81 | $69.81 | $69.81 | $69.81 | $69.81 | 1 |
| 2022-12-21 | $70.75 | $70.75 | $70.75 | $70.75 | $70.75 | 3 |
| 2022-12-20 | $69.77 | $69.77 | $69.77 | $69.77 | $69.77 | 1 |
| 2022-12-19 | $69.68 | $69.68 | $69.68 | $69.68 | $69.68 | 1 |
| 2022-12-16 | $70.27 | $70.27 | $70.27 | $70.27 | $70.27 | 3 |
| 2022-12-15 | $71.31 | $71.31 | $71.31 | $71.31 | $70.95 | 1 |
| 2022-12-14 | $73.87 | $73.87 | $73.16 | $73.26 | $72.89 | 1,100 |
| 2022-12-13 | $73.56 | $73.56 | $73.56 | $73.56 | $73.19 | 2 |
| 2022-12-12 | $72.81 | $72.81 | $72.81 | $72.81 | $72.44 | 0 |
| 2022-12-09 | $72.05 | $72.05 | $72.05 | $72.05 | $72.05 | 1 |
| 2022-12-08 | $72.41 | $72.41 | $72.41 | $72.41 | $72.41 | 1 |
| 2022-12-07 | $71.82 | $71.94 | $71.82 | $71.94 | $71.94 | 151 |
| 2022-12-06 | $72.02 | $72.02 | $72.02 | $72.02 | $72.02 | 1 |
| 2022-12-05 | $72.97 | $72.97 | $72.97 | $72.97 | $72.97 | 0 |
| 2022-12-02 | $74.21 | $74.21 | $74.21 | $74.21 | $74.21 | 4 |
| 2022-12-01 | $74.28 | $74.28 | $74.28 | $74.28 | $74.28 | 2 |
| 2022-11-30 | $74.01 | $74.01 | $74.01 | $74.01 | $74.01 | 1 |
| 2022-11-29 | $72.07 | $72.07 | $72.07 | $72.07 | $72.07 | 2 |
| 2022-11-28 | $72.08 | $72.08 | $72.08 | $72.08 | $72.08 | 0 |
| 2022-11-25 | $73.18 | $73.18 | $73.18 | $73.18 | $73.18 | 7 |
| 2022-11-23 | $73.09 | $73.09 | $73.09 | $73.09 | $73.09 | 7 |
| 2022-11-22 | $72.59 | $72.59 | $72.59 | $72.59 | $72.59 | 2 |
| 2022-11-21 | $71.65 | $71.65 | $71.65 | $71.65 | $71.65 | 3 |
| 2022-11-18 | $71.93 | $71.93 | $71.93 | $71.93 | $71.93 | 1 |
| 2022-11-17 | $71.62 | $71.62 | $71.62 | $71.62 | $71.62 | 1 |
| 2022-11-16 | $71.95 | $71.95 | $71.95 | $71.95 | $71.95 | 1 |
| 2022-11-15 | $72.37 | $72.37 | $72.37 | $72.37 | $72.37 | 3 |
| 2022-11-14 | $71.84 | $71.84 | $71.84 | $71.84 | $71.84 | 2,106 |
| 2022-11-11 | $71.64 | $72.46 | $71.64 | $72.46 | $72.46 | 2,106 |
| 2022-11-10 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 3 |
| 2022-11-09 | $67.80 | $67.80 | $67.80 | $67.80 | $67.80 | 3 |
| 2022-11-08 | $69.14 | $69.14 | $69.14 | $69.14 | $69.14 | 1 |
| 2022-11-07 | $68.61 | $68.61 | $68.61 | $68.61 | $68.61 | 1 |
| 2022-11-04 | $68.02 | $68.02 | $68.02 | $68.02 | $68.02 | 1 |
| 2022-11-03 | $66.75 | $66.75 | $66.75 | $66.75 | $66.75 | 3 |
| 2022-11-02 | $67.48 | $67.48 | $67.48 | $67.48 | $67.48 | 3 |
| 2022-11-01 | $69.10 | $69.10 | $69.10 | $69.10 | $69.10 | 4 |
| 2022-10-31 | $69.09 | $69.09 | $69.09 | $69.09 | $69.09 | 4 |
| 2022-10-28 | $69.64 | $69.64 | $69.64 | $69.64 | $69.64 | 100 |
| 2022-10-27 | $68.23 | $68.23 | $68.23 | $68.23 | $68.23 | 100 |
| 2022-10-26 | $68.69 | $68.69 | $68.69 | $68.69 | $68.69 | 1,000 |
| 2022-10-25 | $68.85 | $68.85 | $68.85 | $68.85 | $68.85 | 1,000 |
| 2022-10-24 | $67.60 | $67.60 | $67.60 | $67.60 | $67.60 | 6 |
| 2022-10-21 | $67.02 | $67.02 | $67.02 | $67.02 | $67.02 | 3 |
| 2022-10-20 | $66.74 | $66.74 | $65.64 | $65.64 | $65.64 | 101 |
| 2022-10-19 | $65.95 | $65.95 | $65.95 | $65.95 | $65.95 | 302 |
| 2022-10-18 | $66.51 | $66.51 | $66.51 | $66.51 | $66.51 | 302 |
| 2022-10-17 | $65.86 | $65.86 | $65.86 | $65.86 | $65.86 | 1,900 |
| 2022-10-14 | $65.97 | $65.97 | $64.07 | $64.07 | $64.07 | 1,900 |
| 2022-10-13 | $64.41 | $65.61 | $64.40 | $65.61 | $65.61 | 1,103 |
| 2022-10-12 | $64.01 | $64.01 | $64.01 | $64.01 | $64.01 | 1 |
| 2022-10-11 | $63.88 | $64.13 | $63.88 | $64.13 | $64.13 | 100 |
| 2022-10-10 | $64.57 | $64.72 | $64.45 | $64.72 | $64.72 | 4,033 |
| 2022-10-07 | $65.14 | $65.14 | $65.14 | $65.14 | $65.14 | 1 |
| 2022-10-06 | $66.91 | $66.91 | $66.91 | $66.91 | $66.91 | 6 |
| 2022-10-05 | $67.69 | $67.69 | $67.69 | $67.69 | $67.69 | 178 |
| 2022-10-04 | $67.97 | $67.97 | $67.97 | $67.97 | $67.97 | 15 |
| 2022-10-03 | $65.74 | $65.74 | $65.74 | $65.74 | $65.74 | 29 |
| 2022-09-30 | $64.16 | $64.16 | $64.16 | $64.16 | $64.16 | 2 |
| 2022-09-29 | $64.90 | $64.90 | $64.90 | $64.90 | $64.90 | 28 |
| 2022-09-28 | $66.30 | $66.30 | $66.30 | $66.30 | $66.30 | 48 |
| 2022-09-27 | $64.79 | $64.79 | $64.79 | $64.79 | $64.79 | 5 |
| 2022-09-26 | $65.82 | $65.82 | $65.03 | $65.03 | $65.03 | 402 |
| 2022-09-23 | $65.63 | $65.63 | $65.63 | $65.63 | $65.63 | 2 |
| 2022-09-22 | $67.11 | $67.19 | $67.11 | $67.19 | $67.19 | 500 |
| 2022-09-21 | $69.69 | $69.69 | $67.90 | $67.90 | $67.90 | 135 |
| 2022-09-20 | $68.91 | $68.91 | $68.91 | $68.91 | $68.91 | 2 |
| 2022-09-19 | $69.80 | $69.80 | $69.80 | $69.80 | $69.80 | 2 |
| 2022-09-16 | $69.42 | $69.42 | $69.42 | $69.42 | $69.42 | 1 |
| 2022-09-15 | $70.32 | $70.32 | $70.32 | $70.32 | $70.02 | 1 |
| 2022-09-14 | $70.99 | $70.99 | $70.99 | $70.99 | $70.68 | 3 |
| 2022-09-13 | $70.86 | $70.86 | $70.86 | $70.86 | $70.56 | 1 |
| 2022-09-12 | $73.81 | $73.81 | $73.81 | $73.81 | $73.49 | 2 |
| 2022-09-09 | $73.00 | $73.00 | $73.00 | $73.00 | $73.00 | 2 |
| 2022-09-08 | $71.55 | $71.55 | $71.55 | $71.55 | $71.55 | 3 |
| 2022-09-07 | $71.20 | $71.20 | $71.20 | $71.20 | $71.20 | 1 |
| 2022-09-06 | $69.97 | $69.97 | $69.97 | $69.97 | $69.97 | 23 |
| 2022-09-02 | $71.24 | $71.24 | $70.20 | $70.21 | $70.21 | 501 |
| 2022-09-01 | $70.01 | $70.83 | $69.92 | $70.83 | $70.83 | 1,241 |
| 2022-08-31 | $71.32 | $71.62 | $71.10 | $71.10 | $71.10 | 501 |
| 2022-08-30 | $71.66 | $71.66 | $71.34 | $71.54 | $71.54 | 1,386 |
| 2022-08-29 | $72.44 | $72.44 | $72.44 | $72.44 | $72.44 | 1 |
| 2022-08-26 | $72.80 | $72.80 | $72.80 | $72.80 | $72.80 | 28 |
| 2022-08-25 | $75.08 | $75.08 | $75.08 | $75.08 | $75.08 | 4 |
| 2022-08-24 | $74.15 | $74.15 | $74.15 | $74.15 | $74.15 | 2 |
| 2022-08-23 | $73.94 | $73.94 | $73.94 | $73.94 | $73.94 | 8 |
| 2022-08-22 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | 8 |
| 2022-08-19 | $75.58 | $75.58 | $75.58 | $75.58 | $75.58 | 2 |
| 2022-08-18 | $76.55 | $76.55 | $76.55 | $76.55 | $76.55 | 2 |
| 2022-08-17 | $76.50 | $76.50 | $76.50 | $76.50 | $76.50 | 23 |
| 2022-08-16 | $77.15 | $77.15 | $77.15 | $77.15 | $77.15 | 7 |
| 2022-08-15 | $76.99 | $76.99 | $76.99 | $76.99 | $76.99 | 2 |
| 2022-08-12 | $76.59 | $76.91 | $76.59 | $76.91 | $76.91 | 847 |
| 2022-08-11 | $76.58 | $76.63 | $75.81 | $75.81 | $75.81 | 1,015 |
| 2022-08-10 | $75.92 | $75.92 | $75.92 | $75.92 | $75.92 | 602 |
| 2022-08-09 | $74.26 | $74.30 | $74.20 | $74.20 | $74.20 | 602 |
| 2022-08-08 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 2 |
| 2022-08-05 | $74.59 | $74.59 | $74.59 | $74.59 | $74.59 | 2 |
| 2022-08-04 | $74.71 | $74.74 | $74.71 | $74.74 | $74.74 | 620 |
| 2022-08-03 | $74.05 | $74.78 | $74.05 | $74.78 | $74.78 | 345 |
| 2022-08-02 | $73.85 | $73.85 | $73.72 | $73.72 | $73.72 | 366 |
| 2022-08-01 | $74.19 | $74.19 | $74.19 | $74.19 | $74.19 | 189 |
| 2022-07-29 | $73.57 | $74.37 | $73.57 | $74.37 | $74.37 | 725 |
| 2022-07-28 | $73.34 | $73.34 | $73.34 | $73.34 | $73.34 | 2 |
| 2022-07-27 | $71.36 | $72.63 | $71.36 | $72.63 | $72.63 | 3,125 |
| 2022-07-26 | $70.66 | $70.81 | $70.66 | $70.81 | $70.81 | 5,283 |
| 2022-07-25 | $71.64 | $71.64 | $71.64 | $71.64 | $71.64 | 400 |
| 2022-07-22 | $72.09 | $72.09 | $71.40 | $71.40 | $71.40 | 625 |
| 2022-07-21 | $72.06 | $72.06 | $72.06 | $72.06 | $72.06 | 4 |
| 2022-07-20 | $71.31 | $71.31 | $71.31 | $71.31 | $71.31 | 305 |
| 2022-07-19 | $70.81 | $71.06 | $70.81 | $71.06 | $71.06 | 454 |
| 2022-07-18 | $69.14 | $69.14 | $69.14 | $69.14 | $69.14 | 1 |
| 2022-07-15 | $68.77 | $69.32 | $68.77 | $69.32 | $69.32 | 10,001 |
| 2022-07-14 | $68.13 | $68.13 | $68.13 | $68.13 | $68.13 | 2 |
| 2022-07-13 | $68.68 | $68.68 | $68.68 | $68.68 | $68.68 | 3 |
| 2022-07-12 | $68.84 | $68.84 | $68.84 | $68.84 | $68.84 | 3 |
| 2022-07-11 | $69.27 | $69.27 | $69.27 | $69.27 | $69.27 | 2 |
| 2022-07-08 | $70.45 | $70.45 | $70.29 | $70.29 | $70.29 | 228 |
| 2022-07-07 | $70.30 | $70.30 | $70.30 | $70.30 | $70.30 | 2 |
| 2022-07-06 | $69.17 | $69.17 | $69.17 | $69.17 | $69.17 | 2 |
| 2022-07-05 | $68.09 | $69.00 | $67.93 | $69.00 | $69.00 | 452 |
| 2022-07-01 | $69.30 | $69.30 | $69.30 | $69.30 | $69.30 | 7 |
| 2022-06-30 | $68.76 | $68.76 | $68.76 | $68.76 | $68.76 | 302 |
| 2022-06-29 | $69.38 | $69.38 | $69.38 | $69.38 | $69.38 | 2 |
| 2022-06-28 | $69.52 | $69.52 | $69.52 | $69.52 | $69.52 | 107,799 |
| 2022-06-27 | $70.67 | $70.67 | $70.67 | $70.67 | $70.67 | 303 |
| 2022-06-24 | $70.79 | $70.79 | $70.79 | $70.79 | $70.79 | 2 |
| 2022-06-23 | $69.20 | $69.20 | $69.20 | $69.20 | $68.73 | 66 |
| 2022-06-22 | $68.08 | $68.92 | $68.08 | $68.92 | $68.45 | 270 |
| 2022-06-21 | $69.01 | $69.01 | $69.01 | $69.01 | $68.54 | 1 |
| 2022-06-17 | $67.52 | $67.52 | $67.52 | $67.52 | $67.06 | 3 |
| 2022-06-16 | $67.28 | $67.28 | $67.28 | $67.28 | $66.82 | 1 |
| 2022-06-15 | $69.54 | $69.54 | $69.54 | $69.54 | $69.07 | 24 |
| 2022-06-14 | $68.39 | $68.39 | $68.39 | $68.39 | $67.93 | 56 |
| 2022-06-13 | $68.79 | $68.79 | $68.79 | $68.79 | $68.32 | 5 |
| 2022-06-10 | $71.62 | $71.62 | $71.62 | $71.62 | $71.14 | 14 |
| 2022-06-09 | $74.79 | $74.79 | $73.66 | $73.66 | $73.16 | 233 |
| 2022-06-08 | $75.45 | $75.45 | $75.45 | $75.45 | $74.94 | 5 |
| 2022-06-07 | $76.32 | $76.32 | $76.32 | $76.32 | $75.80 | 2 |
| 2022-06-06 | $75.71 | $75.71 | $75.71 | $75.71 | $75.20 | 15 |
| 2022-06-03 | $75.46 | $75.46 | $75.46 | $75.46 | $74.95 | 4 |
| 2022-06-02 | $76.63 | $76.63 | $76.63 | $76.63 | $76.11 | 38 |
| 2022-06-01 | $75.14 | $75.14 | $75.14 | $75.14 | $74.63 | 105 |
| 2022-05-31 | $75.73 | $75.73 | $75.73 | $75.73 | $75.22 | 2 |
| 2022-05-27 | $76.06 | $76.06 | $76.06 | $76.06 | $75.55 | 4 |
| 2022-05-26 | $74.49 | $74.49 | $74.49 | $74.49 | $73.99 | 2 |
| 2022-05-25 | $73.14 | $73.14 | $73.14 | $73.14 | $72.64 | 4 |
| 2022-05-24 | $72.53 | $72.53 | $72.53 | $72.53 | $72.04 | 11 |
| 2022-05-23 | $73.12 | $73.12 | $73.12 | $73.12 | $72.62 | 3 |
| 2022-05-20 | $71.79 | $71.79 | $71.79 | $71.79 | $71.31 | 8 |
| 2022-05-19 | $71.78 | $71.78 | $71.78 | $71.78 | $71.29 | 76 |
| 2022-05-18 | $72.67 | $72.67 | $71.75 | $71.75 | $71.27 | 403 |
| 2022-05-17 | $74.50 | $74.50 | $74.50 | $74.50 | $74.00 | 4 |
| 2022-05-16 | $73.00 | $73.00 | $73.00 | $73.00 | $72.51 | 4 |
| 2022-05-13 | $73.18 | $73.18 | $73.18 | $73.18 | $72.69 | 6 |
| 2022-05-12 | $71.23 | $71.23 | $71.23 | $71.23 | $70.75 | 44 |
| 2022-05-11 | $71.43 | $71.43 | $71.43 | $71.43 | $70.94 | 6 |
| 2022-05-10 | $72.47 | $72.47 | $72.47 | $72.47 | $71.98 | 126 |
| 2022-05-09 | $72.26 | $72.26 | $72.26 | $72.26 | $71.77 | 3 |
| 2022-05-06 | $74.72 | $74.72 | $74.72 | $74.72 | $74.22 | 4 |
| 2022-05-05 | $75.26 | $75.26 | $75.26 | $75.26 | $74.75 | 6 |
| 2022-05-04 | $78.12 | $78.12 | $78.12 | $78.12 | $77.59 | 4 |
| 2022-05-03 | $76.14 | $76.14 | $76.14 | $76.14 | $75.63 | 2 |
| 2022-05-02 | $75.69 | $75.69 | $75.69 | $75.69 | $75.18 | 3 |
| 2022-04-29 | $75.35 | $75.35 | $75.35 | $75.35 | $74.84 | 9 |
| 2022-04-28 | $77.71 | $77.71 | $77.71 | $77.71 | $77.19 | 1,005 |
| 2022-04-27 | $76.07 | $76.92 | $75.90 | $76.12 | $75.61 | 1,441 |
| 2022-04-26 | $77.02 | $77.02 | $75.99 | $75.99 | $75.48 | 1,415 |
| 2022-04-25 | $76.92 | $78.19 | $76.92 | $78.19 | $77.66 | 1,019 |
| 2022-04-22 | $79.03 | $79.03 | $77.94 | $77.94 | $77.41 | 42,056 |
| 2022-04-21 | $81.63 | $81.63 | $79.94 | $80.06 | $79.52 | 1,524 |
| 2022-04-20 | $81.42 | $81.57 | $81.11 | $81.28 | $80.73 | 8,219 |
| 2022-04-19 | $81.14 | $81.14 | $81.14 | $81.14 | $80.60 | 11 |
| 2022-04-18 | $79.93 | $80.01 | $79.93 | $80.01 | $79.47 | 626 |
| 2022-04-14 | $80.21 | $80.21 | $80.21 | $80.21 | $79.67 | 101 |
| 2022-04-13 | $81.05 | $81.05 | $81.05 | $81.05 | $80.50 | 6 |
| 2022-04-12 | $81.15 | $81.15 | $80.11 | $80.11 | $79.57 | 3,589 |
| 2022-04-11 | $80.36 | $80.36 | $80.36 | $80.36 | $79.81 | 3 |
| 2022-04-08 | $81.75 | $81.75 | $81.57 | $81.57 | $81.02 | 400 |
| 2022-04-07 | $80.95 | $81.78 | $80.95 | $81.78 | $81.22 | 1,283,699 |
| 2022-04-06 | $81.49 | $81.49 | $81.49 | $81.49 | $80.94 | 1 |
| 2022-04-05 | $82.28 | $82.28 | $82.28 | $82.28 | $81.73 | 2 |
| 2022-04-04 | $83.12 | $83.32 | $83.12 | $83.32 | $82.76 | 4,525 |
| 2022-04-01 | $82.73 | $82.73 | $82.73 | $82.73 | $82.17 | 3 |
| 2022-03-31 | $82.50 | $82.50 | $82.50 | $82.50 | $81.94 | 0 |
| 2022-03-30 | $83.54 | $83.54 | $83.54 | $83.54 | $82.98 | 8 |
| 2022-03-29 | $84.08 | $84.08 | $84.08 | $84.08 | $83.51 | 8 |
| 2022-03-28 | $82.01 | $82.86 | $82.01 | $82.86 | $82.30 | 679 |
| 2022-03-25 | $82.39 | $82.39 | $82.39 | $82.39 | $81.83 | 303 |
| 2022-03-24 | $82.09 | $82.09 | $82.09 | $82.09 | $81.53 | 2 |
| 2022-03-23 | $81.15 | $81.15 | $81.15 | $81.15 | $80.60 | 2 |
| 2022-03-22 | $82.13 | $82.13 | $82.13 | $82.13 | $81.58 | 2 |
| 2022-03-21 | $81.13 | $81.13 | $81.13 | $81.13 | $80.59 | 2 |
| 2022-03-18 | $81.35 | $81.35 | $81.35 | $81.35 | $80.80 | 0 |
| 2022-03-17 | $80.56 | $80.56 | $80.56 | $80.56 | $79.76 | 0 |
| 2022-03-16 | $79.57 | $79.57 | $79.57 | $79.57 | $78.79 | 28 |
| 2022-03-15 | $77.59 | $77.59 | $77.59 | $77.59 | $76.82 | 28 |
| 2022-03-14 | $76.26 | $76.26 | $76.26 | $76.26 | $75.51 | 2 |
| 2022-03-11 | $76.62 | $76.62 | $76.62 | $76.62 | $75.87 | 3 |
| 2022-03-10 | $77.58 | $77.58 | $77.58 | $77.58 | $76.82 | 2 |
| 2022-03-09 | $78.00 | $78.00 | $78.00 | $78.00 | $77.23 | 0 |
| 2022-03-08 | $75.76 | $75.76 | $75.76 | $75.76 | $75.02 | 0 |
| 2022-03-07 | $75.98 | $75.98 | $75.98 | $75.98 | $75.23 | 258 |
| 2022-03-04 | $78.23 | $78.23 | $77.69 | $78.20 | $77.43 | 258 |
| 2022-03-03 | $80.28 | $80.28 | $79.25 | $79.25 | $78.47 | 153 |
| 2022-03-02 | $80.20 | $80.20 | $80.20 | $80.20 | $79.41 | 2 |
| 2022-03-01 | $79.88 | $79.88 | $78.65 | $78.72 | $77.94 | 202 |
| 2022-02-28 | $80.10 | $80.10 | $80.10 | $80.10 | $79.31 | 6 |
| 2022-02-25 | $80.59 | $80.59 | $80.59 | $80.59 | $79.80 | 4 |
| 2022-02-24 | $78.71 | $78.71 | $78.71 | $78.71 | $77.93 | 201 |
| 2022-02-23 | $78.11 | $78.11 | $78.11 | $78.11 | $77.34 | 1 |
| 2022-02-22 | $79.32 | $79.32 | $79.32 | $79.32 | $78.54 | 100 |
| 2022-02-18 | $80.27 | $80.27 | $80.27 | $80.27 | $79.48 | 100 |
| 2022-02-17 | $81.91 | $81.91 | $80.86 | $80.86 | $80.06 | 725 |
| 2022-02-16 | $82.55 | $82.55 | $82.55 | $82.55 | $81.74 | 2 |
| 2022-02-15 | $82.39 | $82.39 | $82.39 | $82.39 | $81.58 | 2 |
| 2022-02-14 | $80.76 | $81.07 | $80.76 | $81.07 | $80.27 | 401 |
| 2022-02-11 | $81.55 | $81.55 | $81.55 | $81.55 | $80.74 | 1 |
| 2022-02-10 | $82.99 | $82.99 | $82.99 | $82.99 | $82.17 | 1 |
| 2022-02-09 | $83.93 | $84.25 | $83.93 | $84.25 | $83.42 | 601 |
| 2022-02-08 | $83.07 | $83.07 | $83.07 | $83.07 | $82.25 | 301 |
| 2022-02-07 | $82.33 | $82.33 | $82.33 | $82.33 | $81.52 | 301 |
| 2022-02-04 | $82.61 | $82.61 | $82.61 | $82.61 | $81.79 | 4 |
| 2022-02-03 | $82.68 | $82.68 | $82.14 | $82.14 | $81.33 | 109 |
| 2022-02-02 | $83.97 | $83.97 | $83.97 | $83.97 | $83.14 | 2 |
| 2022-02-01 | $83.37 | $83.37 | $83.37 | $83.37 | $82.54 | 6 |
| 2022-01-31 | $82.62 | $82.62 | $82.62 | $82.62 | $81.80 | 6 |
| 2022-01-28 | $80.96 | $80.96 | $80.96 | $80.96 | $80.16 | 7 |
| 2022-01-27 | $79.53 | $79.61 | $79.53 | $79.60 | $78.81 | 254 |
| 2022-01-26 | $81.23 | $81.23 | $79.70 | $79.93 | $79.14 | 554 |
| 2022-01-25 | $80.12 | $80.12 | $80.12 | $80.12 | $79.33 | 1 |
| 2022-01-24 | $79.65 | $80.93 | $79.65 | $80.93 | $80.14 | 507 |
| 2022-01-21 | $81.51 | $81.51 | $81.16 | $81.16 | $80.36 | 605 |
| 2022-01-20 | $83.73 | $83.73 | $82.60 | $82.60 | $81.79 | 684 |
| 2022-01-19 | $83.39 | $83.39 | $83.39 | $83.39 | $82.57 | 102 |
| 2022-01-18 | $83.93 | $83.93 | $83.93 | $83.93 | $83.11 | 1 |
| 2022-01-14 | $85.44 | $85.44 | $85.44 | $85.44 | $84.59 | 8 |
| 2022-01-13 | $85.38 | $85.38 | $85.38 | $85.38 | $84.54 | 12 |
| 2022-01-12 | $86.57 | $86.57 | $86.57 | $86.57 | $85.72 | 4 |
| 2022-01-11 | $86.13 | $86.13 | $86.13 | $86.13 | $85.28 | 22 |
| 2022-01-10 | $85.26 | $85.26 | $85.26 | $85.26 | $84.42 | 319 |
| 2022-01-07 | $85.64 | $85.64 | $85.64 | $85.64 | $84.80 | 25 |
| 2022-01-06 | $85.67 | $85.67 | $85.67 | $85.67 | $84.83 | 22 |
| 2022-01-05 | $85.94 | $85.94 | $85.94 | $85.94 | $85.09 | 9,902 |
| 2022-01-04 | $87.77 | $87.79 | $87.46 | $87.46 | $86.60 | 9,902 |
| 2022-01-03 | $87.48 | $87.48 | $87.48 | $87.48 | $86.62 | 306 |
| 2021-12-31 | $87.01 | $87.01 | $87.01 | $87.01 | $86.15 | 38 |
| 2021-12-30 | $87.51 | $87.63 | $87.17 | $87.17 | $86.31 | 1,042 |
| 2021-12-29 | $87.44 | $87.44 | $87.44 | $87.44 | $86.58 | 65 |
| 2021-12-28 | $87.29 | $87.29 | $87.29 | $87.29 | $86.43 | 315 |
| 2021-12-27 | $86.51 | $87.37 | $86.51 | $87.37 | $86.51 | 989 |
| 2021-12-23 | $86.40 | $86.40 | $86.40 | $86.40 | $85.55 | 5 |
| 2021-12-22 | $85.74 | $85.74 | $85.74 | $85.74 | $84.90 | 1 |
| 2021-12-21 | $84.03 | $84.82 | $84.03 | $84.82 | $83.99 | 664 |
| 2021-12-20 | $83.41 | $83.41 | $83.41 | $83.41 | $82.59 | 680 |
| 2021-12-17 | $84.36 | $84.50 | $84.21 | $84.21 | $83.38 | 680 |
| 2021-12-16 | $85.67 | $85.67 | $85.67 | $85.67 | $84.22 | 2 |
| 2021-12-15 | $86.16 | $86.16 | $86.16 | $86.16 | $84.71 | 1 |
| 2021-12-14 | $84.95 | $84.95 | $84.95 | $84.95 | $83.52 | 305 |
| 2021-12-13 | $86.18 | $86.18 | $85.61 | $85.61 | $84.17 | 1,641 |
| 2021-12-10 | $86.13 | $86.37 | $86.08 | $86.37 | $84.92 | 6,223 |
| 2021-12-09 | $85.69 | $85.69 | $85.69 | $85.69 | $84.24 | 100 |
| 2021-12-08 | $86.39 | $86.39 | $86.39 | $86.39 | $84.94 | 100 |
| 2021-12-07 | $86.00 | $86.00 | $86.00 | $86.00 | $84.55 | 1 |
| 2021-12-06 | $84.27 | $84.27 | $84.27 | $84.27 | $82.85 | 30 |
| 2021-12-03 | $83.25 | $83.25 | $83.25 | $83.25 | $81.84 | 30 |
| 2021-12-02 | $84.33 | $84.35 | $83.97 | $83.97 | $82.55 | 3,267 |
| 2021-12-01 | $83.06 | $83.06 | $83.06 | $83.06 | $81.66 | 12 |
| 2021-11-30 | $83.88 | $83.88 | $83.88 | $83.88 | $82.46 | 74 |
| 2021-11-29 | $85.38 | $85.38 | $85.38 | $85.38 | $83.95 | 63 |
| 2021-11-26 | $84.46 | $84.46 | $84.46 | $84.46 | $83.03 | 1 |
| 2021-11-24 | $85.94 | $86.41 | $85.86 | $86.41 | $84.96 | 5,818 |
| 2021-11-23 | $86.29 | $86.29 | $86.29 | $86.29 | $84.83 | 132 |
| 2021-11-22 | $87.12 | $87.12 | $86.27 | $86.27 | $84.82 | 16,236 |
| 2021-11-19 | $86.73 | $86.73 | $86.73 | $86.73 | $85.26 | 7 |
| 2021-11-18 | $87.11 | $87.11 | $87.11 | $87.11 | $85.64 | 1,572,155 |
| 2021-11-17 | $86.94 | $86.94 | $86.94 | $86.94 | $85.47 | 23 |
| 2021-11-16 | $87.14 | $87.14 | $87.14 | $87.14 | $85.67 | 6 |
| 2021-11-15 | $86.83 | $86.83 | $86.83 | $86.83 | $85.37 | 8 |
| 2021-11-12 | $86.93 | $86.93 | $86.93 | $86.93 | $85.47 | 23 |
| 2021-11-11 | $86.34 | $86.34 | $86.34 | $86.34 | $84.88 | 28 |
| 2021-11-10 | $86.29 | $86.29 | $86.29 | $86.29 | $84.84 | 28 |
| 2021-11-09 | $87.34 | $87.35 | $86.87 | $87.08 | $85.61 | 11,891 |
| 2021-11-08 | $87.22 | $87.27 | $87.14 | $87.24 | $85.77 | 26,515 |
| 2021-11-05 | $87.14 | $87.14 | $87.14 | $87.14 | $85.67 | 20 |
| 2021-11-04 | $86.85 | $86.85 | $86.85 | $86.85 | $85.38 | 1,588,499 |
| 2021-11-03 | $86.73 | $86.73 | $86.73 | $86.73 | $85.26 | 16 |
| 2021-11-02 | $86.07 | $86.07 | $86.07 | $86.07 | $84.62 | 16 |
| 2021-11-01 | $85.93 | $85.93 | $85.93 | $85.93 | $84.48 | 2 |
| 2021-10-29 | $85.64 | $85.68 | $85.64 | $85.68 | $84.24 | 312 |
| 2021-10-28 | $85.68 | $85.68 | $85.68 | $85.68 | $84.24 | 174 |
| 2021-10-27 | $84.88 | $84.88 | $84.88 | $84.88 | $83.45 | 64 |
| 2021-10-26 | $85.35 | $85.35 | $85.35 | $85.35 | $83.91 | 2 |
| 2021-10-25 | $85.14 | $85.14 | $85.14 | $85.14 | $83.70 | 17 |
| 2021-10-22 | $84.93 | $84.93 | $84.93 | $84.93 | $83.50 | 2 |
| 2021-10-21 | $84.92 | $84.92 | $84.92 | $84.92 | $83.48 | 7 |
| 2021-10-20 | $84.75 | $84.91 | $84.68 | $84.88 | $83.45 | 1,697,105 |
| 2021-10-19 | $84.38 | $84.38 | $84.38 | $84.38 | $82.96 | 0 |
| 2021-10-18 | $83.80 | $83.80 | $83.80 | $83.80 | $82.39 | 0 |
| 2021-10-15 | $83.66 | $83.66 | $83.66 | $83.66 | $82.25 | 7,916 |
| 2021-10-14 | $82.54 | $82.97 | $82.45 | $82.94 | $81.54 | 7,916 |
| 2021-10-13 | $81.83 | $81.83 | $81.83 | $81.83 | $80.45 | 0 |
| 2021-10-12 | $81.35 | $81.35 | $81.35 | $81.35 | $79.97 | 0 |
| 2021-10-11 | $81.39 | $81.39 | $81.39 | $81.39 | $80.01 | 2 |
| 2021-10-08 | $81.91 | $81.91 | $81.91 | $81.91 | $80.53 | 2 |
| 2021-10-07 | $82.29 | $82.32 | $81.90 | $81.90 | $80.52 | 5,305 |
| 2021-10-06 | $81.25 | $81.25 | $81.25 | $81.25 | $79.88 | 2 |
| 2021-10-05 | $81.13 | $81.13 | $81.13 | $81.13 | $79.76 | 0 |
| 2021-10-04 | $80.31 | $80.31 | $80.31 | $80.31 | $78.95 | 0 |
| 2021-10-01 | $81.24 | $81.24 | $81.24 | $81.24 | $79.87 | 0 |
| 2021-09-30 | $80.54 | $80.54 | $80.54 | $80.54 | $79.18 | 1 |
| 2021-09-29 | $81.11 | $81.11 | $81.11 | $81.11 | $79.74 | 1 |
| 2021-09-28 | $81.14 | $81.14 | $81.14 | $81.14 | $79.77 | 3 |
| 2021-09-27 | $82.89 | $82.89 | $82.89 | $82.89 | $81.49 | 3 |
| 2021-09-24 | $83.10 | $83.10 | $83.10 | $83.10 | $81.70 | 11 |
| 2021-09-23 | $83.42 | $83.42 | $83.29 | $83.29 | $81.89 | 402 |
| 2021-09-22 | $82.29 | $82.29 | $82.29 | $82.29 | $80.90 | 3 |
| 2021-09-21 | $81.60 | $81.60 | $81.60 | $81.60 | $80.22 | 5 |
| 2021-09-20 | $80.91 | $81.29 | $80.91 | $81.29 | $79.92 | 120 |
| 2021-09-17 | $82.84 | $82.84 | $82.84 | $82.84 | $81.44 | 1 |
| 2021-09-16 | $84.04 | $84.04 | $84.04 | $84.04 | $82.27 | 2 |
| 2021-09-15 | $84.13 | $84.13 | $84.13 | $84.13 | $82.36 | 2 |
| 2021-09-14 | $83.59 | $83.59 | $83.59 | $83.59 | $81.83 | 6 |
| 2021-09-13 | $84.00 | $84.00 | $84.00 | $84.00 | $82.23 | 7 |
| 2021-09-10 | $83.80 | $83.80 | $83.80 | $83.80 | $82.04 | 11 |
| 2021-09-09 | $84.37 | $84.37 | $84.37 | $84.37 | $82.60 | 2 |
| 2021-09-08 | $84.67 | $84.67 | $84.67 | $84.67 | $82.89 | 2 |
| 2021-09-07 | $85.01 | $85.01 | $85.01 | $85.01 | $83.22 | 4 |
| 2021-09-03 | $85.30 | $85.30 | $85.30 | $85.30 | $83.51 | 1 |
| 2021-09-02 | $85.31 | $85.31 | $85.31 | $85.31 | $83.51 | 1 |
| 2021-09-01 | $85.02 | $85.02 | $85.02 | $85.02 | $83.23 | 3 |
| 2021-08-31 | $84.85 | $84.85 | $84.85 | $84.85 | $83.06 | 0 |
| 2021-08-30 | $85.01 | $85.01 | $85.01 | $85.01 | $83.22 | 1 |
| 2021-08-27 | $84.72 | $84.72 | $84.72 | $84.72 | $82.93 | 1 |
| 2021-08-26 | $84.08 | $84.10 | $83.82 | $83.82 | $82.05 | 4,163 |
| 2021-08-25 | $84.13 | $84.49 | $84.10 | $84.49 | $82.71 | 10,004 |
| 2021-08-24 | $84.28 | $84.28 | $84.28 | $84.28 | $82.50 | 4 |
| 2021-08-23 | $84.14 | $84.14 | $84.12 | $84.12 | $82.35 | 502 |
| 2021-08-20 | $83.36 | $83.36 | $83.36 | $83.36 | $81.61 | 10 |
| 2021-08-19 | $82.83 | $82.89 | $82.69 | $82.69 | $80.95 | 24,881 |
| 2021-08-18 | $82.99 | $82.99 | $82.99 | $82.99 | $81.24 | 60 |
| 2021-08-17 | $83.40 | $83.65 | $83.40 | $83.65 | $81.89 | 120 |
| 2021-08-16 | $84.29 | $84.29 | $84.29 | $84.29 | $82.51 | 4 |
| 2021-08-13 | $84.25 | $84.25 | $84.25 | $84.25 | $82.48 | 20 |
| 2021-08-12 | $84.07 | $84.07 | $84.07 | $84.07 | $82.30 | 20 |
| 2021-08-11 | $83.86 | $83.86 | $83.86 | $83.86 | $82.09 | 6 |
| 2021-08-10 | $83.59 | $83.59 | $83.59 | $83.59 | $81.83 | 2 |
| 2021-08-09 | $83.53 | $83.53 | $83.53 | $83.53 | $81.77 | 6 |
| 2021-08-06 | $83.56 | $83.56 | $83.56 | $83.56 | $81.80 | 15 |
| 2021-08-05 | $83.55 | $83.59 | $83.55 | $83.59 | $81.82 | 119 |
| 2021-08-04 | $83.17 | $83.17 | $83.17 | $83.17 | $81.42 | 0 |
| 2021-08-03 | $83.36 | $83.36 | $83.36 | $83.36 | $81.60 | 0 |
| 2021-08-02 | $82.75 | $82.75 | $82.75 | $82.75 | $81.01 | 0 |
| 2021-07-30 | $82.77 | $82.77 | $82.77 | $82.77 | $81.03 | 2 |
| 2021-07-29 | $83.25 | $83.25 | $83.25 | $83.25 | $81.50 | 2 |
| 2021-07-28 | $82.85 | $82.85 | $82.85 | $82.85 | $81.10 | 1 |
| 2021-07-27 | $82.65 | $82.65 | $82.65 | $82.65 | $80.91 | 1 |
| 2021-07-26 | $83.05 | $83.05 | $83.05 | $83.05 | $81.30 | 2 |
| 2021-07-23 | $82.90 | $82.90 | $82.90 | $82.90 | $81.15 | 0 |
| 2021-07-22 | $82.09 | $82.09 | $82.09 | $82.09 | $80.36 | 0 |
| 2021-07-21 | $81.93 | $81.93 | $81.93 | $81.93 | $80.20 | 0 |
| 2021-07-20 | $81.13 | $81.13 | $81.13 | $81.13 | $79.42 | 4 |
| 2021-07-19 | $79.87 | $79.87 | $79.87 | $79.87 | $78.19 | 4 |
| 2021-07-16 | $81.30 | $81.30 | $81.30 | $81.30 | $79.58 | 2 |
| 2021-07-15 | $81.85 | $81.85 | $81.85 | $81.85 | $80.13 | 34 |
| 2021-07-14 | $82.25 | $82.25 | $82.25 | $82.25 | $80.52 | 34 |
| 2021-07-13 | $82.19 | $82.19 | $82.19 | $82.19 | $80.46 | 249 |
| 2021-07-12 | $82.32 | $82.52 | $82.32 | $82.52 | $80.78 | 249 |
| 2021-07-09 | $82.30 | $82.30 | $82.30 | $82.30 | $80.57 | 385 |
| 2021-07-08 | $81.09 | $81.38 | $81.09 | $81.20 | $79.49 | 385 |
| 2021-07-07 | $82.10 | $82.10 | $82.10 | $82.10 | $80.37 | 1 |
| 2021-07-06 | $81.89 | $81.89 | $81.81 | $81.81 | $80.09 | 138 |
| 2021-07-02 | $82.04 | $82.04 | $82.04 | $82.04 | $80.31 | 2 |
| 2021-07-01 | $81.48 | $81.48 | $81.48 | $81.48 | $79.76 | 251 |
| 2021-06-30 | $81.05 | $81.24 | $81.00 | $81.21 | $79.50 | 7,604 |
| 2021-06-29 | $81.39 | $81.48 | $81.37 | $81.40 | $79.68 | 1,814 |
| 2021-06-28 | $81.33 | $81.33 | $81.32 | $81.32 | $79.61 | 70,020 |
| 2021-06-25 | $81.34 | $81.34 | $81.34 | $81.34 | $79.62 | 2 |
| 2021-06-24 | $81.52 | $81.52 | $81.52 | $81.52 | $79.37 | 18 |
| 2021-06-23 | $80.97 | $80.97 | $80.97 | $80.97 | $78.84 | 6 |
| 2021-06-22 | $81.17 | $81.17 | $81.17 | $81.17 | $79.03 | 5 |
| 2021-06-21 | $80.77 | $80.77 | $80.77 | $80.77 | $78.64 | 31 |
| 2021-06-18 | $79.80 | $79.80 | $79.80 | $79.80 | $77.70 | 1 |
| 2021-06-17 | $80.89 | $80.89 | $80.89 | $80.89 | $78.75 | 1 |
| 2021-06-16 | $81.01 | $81.01 | $81.01 | $81.01 | $78.87 | 30 |
| 2021-06-15 | $81.44 | $81.44 | $81.44 | $81.44 | $79.30 | 30 |
| 2021-06-14 | $81.57 | $81.57 | $81.57 | $81.57 | $79.42 | 1,337 |
| 2021-06-11 | $81.37 | $81.37 | $81.37 | $81.37 | $79.22 | 1,337 |
| 2021-06-10 | $81.22 | $81.22 | $81.22 | $81.22 | $79.08 | 1 |
| 2021-06-09 | $80.88 | $80.88 | $80.88 | $80.88 | $78.74 | 1 |
| 2021-06-08 | $81.02 | $81.02 | $81.02 | $81.02 | $78.88 | 5 |
| 2021-06-07 | $80.99 | $80.99 | $80.99 | $80.99 | $78.86 | 1 |
| 2021-06-04 | $80.91 | $80.91 | $80.91 | $80.91 | $78.78 | 1 |
| 2021-06-03 | $80.18 | $80.18 | $80.18 | $80.18 | $78.07 | 1 |
| 2021-06-02 | $80.56 | $80.56 | $80.56 | $80.56 | $78.44 | 3 |
| 2021-06-01 | $80.45 | $80.45 | $80.45 | $80.45 | $78.33 | 1 |
| 2021-05-28 | $80.41 | $80.41 | $80.41 | $80.41 | $78.29 | 3 |
| 2021-05-27 | $80.29 | $80.29 | $80.29 | $80.29 | $78.17 | 0 |
| 2021-05-26 | $80.07 | $80.07 | $80.07 | $80.07 | $77.96 | 50 |
| 2021-05-25 | $79.97 | $79.97 | $79.97 | $79.97 | $77.86 | 50 |
| 2021-05-24 | $80.12 | $80.12 | $80.12 | $80.12 | $78.01 | 0 |
| 2021-05-21 | $79.40 | $79.40 | $79.40 | $79.40 | $77.30 | 0 |
| 2021-05-20 | $79.25 | $79.53 | $79.25 | $79.44 | $77.34 | 400 |
| 2021-05-19 | $78.21 | $78.39 | $78.20 | $78.39 | $76.33 | 300 |
| 2021-05-18 | $79.34 | $79.34 | $78.91 | $78.91 | $76.83 | 133 |
| 2021-05-17 | $79.31 | $79.36 | $79.25 | $79.36 | $77.27 | 900 |
| 2021-05-14 | $79.47 | $79.47 | $79.47 | $79.47 | $77.38 | 252 |
| 2021-05-13 | $78.15 | $78.19 | $78.15 | $78.19 | $76.13 | 252 |
| 2021-05-12 | $77.35 | $77.35 | $77.35 | $77.35 | $75.32 | 1 |
| 2021-05-11 | $78.84 | $78.84 | $78.84 | $78.84 | $76.76 | 25 |
| 2021-05-10 | $80.23 | $80.23 | $79.59 | $79.59 | $77.50 | 100 |
| 2021-05-07 | $80.31 | $80.31 | $80.31 | $80.31 | $78.20 | 30 |
| 2021-05-06 | $79.49 | $79.49 | $79.49 | $79.49 | $77.40 | 0 |
| 2021-05-05 | $79.00 | $79.00 | $79.00 | $79.00 | $76.92 | 21 |
| 2021-05-04 | $78.67 | $78.67 | $78.67 | $78.67 | $76.60 | 21 |
| 2021-05-03 | $79.43 | $79.43 | $79.43 | $79.43 | $77.33 | 32 |
| 2021-04-30 | $79.09 | $79.09 | $79.09 | $79.09 | $77.00 | 15 |
| 2021-04-29 | $79.83 | $79.83 | $79.83 | $79.83 | $77.72 | 0 |
| 2021-04-28 | $79.53 | $79.53 | $79.53 | $79.53 | $77.43 | 7 |
| 2021-04-27 | $79.52 | $79.52 | $79.52 | $79.52 | $77.42 | 7 |
| 2021-04-26 | $79.54 | $79.54 | $79.47 | $79.47 | $77.38 | 133 |
| 2021-04-23 | $79.30 | $79.30 | $79.30 | $79.30 | $77.21 | 0 |
| 2021-04-22 | $78.45 | $78.45 | $78.45 | $78.45 | $76.39 | 9 |
| 2021-04-21 | $79.00 | $79.00 | $79.00 | $79.00 | $76.92 | 9 |
| 2021-04-20 | $78.27 | $78.27 | $78.27 | $78.27 | $76.20 | 0 |
| 2021-04-19 | $78.96 | $78.96 | $78.96 | $78.96 | $76.88 | 0 |
| 2021-04-16 | $79.34 | $79.34 | $79.34 | $79.34 | $77.25 | 1 |
| 2021-04-15 | $78.96 | $78.96 | $78.96 | $78.96 | $76.88 | 1 |
| 2021-04-14 | $78.11 | $78.11 | $78.11 | $78.11 | $76.05 | 16 |
| 2021-04-13 | $78.38 | $78.38 | $78.38 | $78.38 | $76.31 | 19 |
| 2021-04-12 | $78.00 | $78.00 | $78.00 | $78.00 | $75.95 | 7 |
| 2021-04-09 | $78.10 | $78.10 | $78.10 | $78.10 | $76.04 | 19 |
| 2021-04-08 | $77.58 | $77.58 | $77.58 | $77.58 | $75.54 | 27 |
| 2021-04-07 | $77.16 | $77.16 | $77.16 | $77.16 | $75.13 | 61 |
| 2021-04-06 | $77.05 | $77.05 | $77.05 | $77.05 | $75.02 | 61 |
| 2021-04-05 | $77.28 | $77.28 | $77.28 | $77.28 | $75.24 | 0 |
| 2021-04-01 | $76.19 | $76.19 | $76.19 | $76.19 | $74.18 | 20 |
| 2021-03-31 | $75.37 | $75.37 | $75.37 | $75.37 | $73.38 | 20 |
| 2021-03-30 | $74.94 | $74.94 | $74.94 | $74.94 | $72.96 | 747,449 |
| 2021-03-29 | $75.16 | $75.16 | $75.16 | $75.16 | $73.18 | 636,368 |
| 2021-03-26 | $75.22 | $75.22 | $75.22 | $75.22 | $73.23 | 647,212 |
| 2021-03-25 | $74.22 | $74.22 | $74.22 | $74.22 | $72.27 | 744,203 |
| 2021-03-24 | $73.89 | $73.89 | $73.89 | $73.89 | $71.94 | 1 |
| 2021-03-23 | $74.25 | $74.25 | $74.25 | $74.25 | $72.30 | 1 |
| 2021-03-22 | $74.96 | $74.96 | $74.96 | $74.96 | $72.99 | 1 |
| 2021-03-19 | $74.56 | $74.56 | $74.56 | $74.56 | $72.59 | 60 |
| 2021-03-18 | $74.76 | $74.76 | $74.76 | $74.76 | $72.55 | 1 |
| 2021-03-17 | $75.87 | $75.87 | $75.87 | $75.87 | $73.63 | 1 |
| 2021-03-16 | $75.65 | $75.65 | $75.65 | $75.65 | $73.41 | 1 |
| 2021-03-15 | $75.69 | $75.69 | $75.69 | $75.69 | $73.45 | 1 |
| 2021-03-12 | $75.32 | $75.32 | $75.32 | $75.32 | $73.09 | 1 |
| 2021-03-11 | $75.28 | $75.28 | $75.28 | $75.28 | $73.06 | 50 |
| 2021-03-10 | $74.46 | $74.46 | $74.46 | $74.46 | $72.26 | 50 |
| 2021-03-09 | $74.07 | $74.07 | $74.07 | $74.07 | $71.88 | 0 |
| 2021-03-08 | $72.93 | $72.93 | $72.93 | $72.93 | $70.77 | 6,850 |
| 2021-03-05 | $72.20 | $73.24 | $72.20 | $73.24 | $71.08 | 6,850 |
| 2021-03-04 | $72.07 | $72.07 | $72.07 | $72.07 | $69.94 | 25 |
| 2021-03-03 | $73.22 | $73.22 | $73.22 | $73.22 | $71.06 | 606,849 |
| 2021-03-02 | $74.15 | $74.15 | $74.15 | $74.15 | $71.96 | 1 |
| 2021-03-01 | $74.46 | $74.46 | $74.46 | $74.46 | $72.26 | 1 |
| 2021-02-26 | $72.93 | $72.93 | $72.93 | $72.93 | $70.78 | 101 |
| 2021-02-25 | $73.42 | $73.42 | $73.42 | $73.42 | $71.25 | 1 |
| 2021-02-24 | $74.10 | $75.10 | $74.10 | $75.10 | $72.88 | 588 |
| 2021-02-23 | $74.39 | $74.39 | $74.39 | $74.39 | $72.20 | 75 |
| 2021-02-22 | $74.34 | $74.34 | $74.34 | $74.34 | $72.15 | 1 |
| 2021-02-19 | $74.86 | $74.86 | $74.86 | $74.86 | $72.65 | 1 |
| 2021-02-18 | $74.87 | $74.87 | $74.87 | $74.87 | $72.65 | 10 |
| 2021-02-17 | $75.19 | $75.19 | $75.19 | $75.19 | $72.97 | 10 |
| 2021-02-16 | $75.41 | $75.41 | $75.41 | $75.41 | $73.18 | 1 |
| 2021-02-12 | $75.28 | $75.28 | $75.28 | $75.28 | $73.05 | 1 |
| 2021-02-11 | $74.86 | $74.86 | $74.86 | $74.86 | $72.65 | 1 |
| 2021-02-10 | $74.60 | $74.60 | $74.60 | $74.60 | $72.40 | 1 |
| 2021-02-09 | $74.68 | $74.68 | $74.68 | $74.68 | $72.47 | 4 |
| 2021-02-08 | $74.45 | $74.45 | $74.45 | $74.45 | $72.25 | 4 |
| 2021-02-05 | $73.86 | $73.86 | $73.86 | $73.86 | $71.68 | 3 |
| 2021-02-04 | $73.23 | $73.47 | $73.15 | $73.15 | $70.99 | 28,714 |
| 2021-02-03 | $73.18 | $73.18 | $73.18 | $73.18 | $71.02 | 8 |
| 2021-02-02 | $73.10 | $73.10 | $73.10 | $73.10 | $70.94 | 0 |
| 2021-02-01 | $72.14 | $72.14 | $72.14 | $72.14 | $70.01 | 217 |
| 2021-01-29 | $71.95 | $71.95 | $71.11 | $71.13 | $69.03 | 217 |
| 2021-01-28 | $72.43 | $72.43 | $72.43 | $72.43 | $70.29 | 0 |
| 2021-01-27 | $71.65 | $71.65 | $71.65 | $71.65 | $69.53 | 250 |
| 2021-01-26 | $73.74 | $73.74 | $73.52 | $73.52 | $71.35 | 250 |
| 2021-01-25 | $73.50 | $73.62 | $73.38 | $73.62 | $71.44 | 253 |
| 2021-01-22 | $73.48 | $73.48 | $73.48 | $73.48 | $71.31 | 78 |
| 2021-01-21 | $73.88 | $73.88 | $73.88 | $73.88 | $71.69 | 78 |
| 2021-01-20 | $73.81 | $73.81 | $73.81 | $73.81 | $71.63 | 2 |
| 2021-01-19 | $72.91 | $72.91 | $72.91 | $72.91 | $70.76 | 3 |
| 2021-01-15 | $72.30 | $72.30 | $72.30 | $72.30 | $70.17 | 10 |
| 2021-01-14 | $72.96 | $72.96 | $72.96 | $72.96 | $70.81 | 2 |
| 2021-01-13 | $73.08 | $73.08 | $73.08 | $73.08 | $70.92 | 2 |
| 2021-01-12 | $72.87 | $72.87 | $72.87 | $72.87 | $70.71 | 1 |
| 2021-01-11 | $72.84 | $72.84 | $72.84 | $72.84 | $70.69 | 1 |
| 2021-01-08 | $73.47 | $73.47 | $73.47 | $73.47 | $71.30 | 13 |
| 2021-01-07 | $73.09 | $73.09 | $73.09 | $73.09 | $70.93 | 0 |
| 2021-01-06 | $72.16 | $72.16 | $72.16 | $72.16 | $70.03 | 1 |
| 2021-01-05 | $71.69 | $71.69 | $71.69 | $71.69 | $69.57 | 1 |
| 2021-01-04 | $71.09 | $71.09 | $71.09 | $71.09 | $68.99 | 1 |
| 2020-12-31 | $71.68 | $71.68 | $71.68 | $71.68 | $69.56 | 48 |
| 2020-12-30 | $71.60 | $71.60 | $71.60 | $71.60 | $69.48 | 48 |
| 2020-12-29 | $71.43 | $71.43 | $71.43 | $71.43 | $69.32 | 8 |
| 2020-12-28 | $71.47 | $71.47 | $71.47 | $71.47 | $69.36 | 5 |
| 2020-12-24 | $70.96 | $70.96 | $70.96 | $70.96 | $68.86 | 2 |
| 2020-12-23 | $70.89 | $70.89 | $70.89 | $70.89 | $68.79 | 2 |
| 2020-12-22 | $70.55 | $70.55 | $70.55 | $70.55 | $68.47 | 604 |
| 2020-12-21 | $70.27 | $70.58 | $69.87 | $70.58 | $68.50 | 604 |
| 2020-12-18 | $71.11 | $71.11 | $71.11 | $71.11 | $69.01 | 0 |
| 2020-12-17 | $71.66 | $71.66 | $71.66 | $71.66 | $69.19 | 0 |
| 2020-12-16 | $71.21 | $71.21 | $71.21 | $71.21 | $68.74 | 0 |
| 2020-12-15 | $70.94 | $70.94 | $70.94 | $70.94 | $68.48 | 1 |
| 2020-12-14 | $70.30 | $70.30 | $70.30 | $70.30 | $67.87 | 1 |
| 2020-12-11 | $70.24 | $70.24 | $70.24 | $70.24 | $67.81 | 1 |
| 2020-12-10 | $70.51 | $70.51 | $70.51 | $70.51 | $68.07 | 6 |
| 2020-12-09 | $70.46 | $70.46 | $70.46 | $70.46 | $68.03 | 1 |
| 2020-12-08 | $70.91 | $70.91 | $70.91 | $70.91 | $68.46 | 1 |
| 2020-12-07 | $70.65 | $70.65 | $70.65 | $70.65 | $68.21 | 3 |
| 2020-12-04 | $70.58 | $70.58 | $70.58 | $70.58 | $68.14 | 15 |
| 2020-12-03 | $70.08 | $70.08 | $70.08 | $70.08 | $67.66 | 15 |
| 2020-12-02 | $70.06 | $70.06 | $70.06 | $70.06 | $67.62 | 0 |
| 2020-12-01 | $69.92 | $69.92 | $69.92 | $69.92 | $67.48 | 0 |
| 2020-11-30 | $69.08 | $69.08 | $69.08 | $69.08 | $66.68 | 2 |
| 2020-11-27 | $69.57 | $69.57 | $69.57 | $69.57 | $67.15 | 2 |
| 2020-11-25 | $69.35 | $69.35 | $69.35 | $69.35 | $66.94 | 0 |
| 2020-11-24 | $69.34 | $69.34 | $69.34 | $69.34 | $66.93 | 135 |
| 2020-11-23 | $68.24 | $68.24 | $68.24 | $68.24 | $65.86 | 135 |
| 2020-11-20 | $68.02 | $68.02 | $68.02 | $68.02 | $65.65 | 0 |
| 2020-11-19 | $68.28 | $68.28 | $68.28 | $68.28 | $65.91 | 0 |
| 2020-11-18 | $67.98 | $67.98 | $67.98 | $67.98 | $65.61 | 15 |
| 2020-11-17 | $68.52 | $68.52 | $68.52 | $68.52 | $66.14 | 15 |
| 2020-11-16 | $68.54 | $68.54 | $68.54 | $68.54 | $66.15 | 5 |
| 2020-11-13 | $67.89 | $67.89 | $67.89 | $67.89 | $65.52 | 2 |
| 2020-11-12 | $66.99 | $66.99 | $66.99 | $66.99 | $64.66 | 16 |
| 2020-11-11 | $67.72 | $67.72 | $67.72 | $67.72 | $65.36 | 16 |
| 2020-11-10 | $67.14 | $67.14 | $67.14 | $67.14 | $64.81 | 0 |
| 2020-11-09 | $67.23 | $67.23 | $67.23 | $67.23 | $64.90 | 6 |
| 2020-11-06 | $66.17 | $66.17 | $66.17 | $66.17 | $63.87 | 6 |
| 2020-11-05 | $66.08 | $66.08 | $66.08 | $66.08 | $63.78 | 51 |
| 2020-11-04 | $64.66 | $64.66 | $64.66 | $64.66 | $62.41 | 51 |
| 2020-11-03 | $63.47 | $63.47 | $63.47 | $63.47 | $61.26 | 11 |
| 2020-11-02 | $62.06 | $62.06 | $62.06 | $62.06 | $59.90 | 50 |
| 2020-10-30 | $61.18 | $61.18 | $61.18 | $61.18 | $59.05 | 1 |
| 2020-10-29 | $62.17 | $62.17 | $62.17 | $62.17 | $60.01 | 37 |
| 2020-10-28 | $61.49 | $61.49 | $61.49 | $61.49 | $59.36 | 2 |
| 2020-10-27 | $63.71 | $63.71 | $63.71 | $63.71 | $61.50 | 16 |
| 2020-10-26 | $63.95 | $63.95 | $63.95 | $63.95 | $61.73 | 30 |
| 2020-10-23 | $64.93 | $65.12 | $64.75 | $65.12 | $62.86 | 2,195 |
| 2020-10-22 | $64.92 | $64.92 | $64.92 | $64.92 | $62.66 | 5 |
| 2020-10-21 | $64.74 | $64.74 | $64.74 | $64.74 | $62.48 | 2 |
| 2020-10-20 | $64.98 | $64.98 | $64.98 | $64.98 | $62.72 | 20 |
| 2020-10-19 | $65.46 | $65.46 | $64.59 | $64.59 | $62.34 | 148 |
| 2020-10-16 | $65.51 | $65.51 | $65.51 | $65.51 | $63.24 | 0 |
| 2020-10-15 | $65.37 | $65.37 | $65.37 | $65.37 | $63.09 | 28 |
| 2020-10-14 | $65.74 | $65.74 | $65.74 | $65.74 | $63.45 | 28 |
| 2020-10-13 | $66.30 | $66.34 | $66.13 | $66.13 | $63.83 | 2,732 |
| 2020-10-12 | $66.55 | $66.55 | $66.55 | $66.55 | $64.24 | 0 |
| 2020-10-09 | $65.63 | $65.63 | $65.63 | $65.63 | $63.35 | 2,100 |
| 2020-10-08 | $65.04 | $65.07 | $64.83 | $65.07 | $62.80 | 2,100 |
| 2020-10-07 | $64.59 | $64.59 | $64.59 | $64.59 | $62.35 | 40 |
| 2020-10-06 | $64.48 | $64.48 | $63.57 | $63.64 | $61.43 | 4,080 |
| 2020-10-05 | $64.39 | $64.39 | $64.39 | $64.39 | $62.15 | 1 |
| 2020-10-02 | $63.32 | $63.32 | $63.32 | $63.32 | $61.12 | 7 |
| 2020-10-01 | $63.71 | $63.71 | $63.71 | $63.71 | $61.49 | 1 |
| 2020-09-30 | $63.42 | $63.42 | $63.40 | $63.40 | $61.20 | 1,800 |
| 2020-09-29 | $63.04 | $63.04 | $63.04 | $63.04 | $60.85 | 0 |
| 2020-09-28 | $63.20 | $63.20 | $63.20 | $63.20 | $61.00 | 15 |
| 2020-09-25 | $62.22 | $62.22 | $62.22 | $62.22 | $60.05 | 15 |
| 2020-09-24 | $61.30 | $61.63 | $61.30 | $61.60 | $59.46 | 1,766,882 |
| 2020-09-23 | $61.28 | $61.28 | $61.28 | $61.28 | $59.15 | 27 |
| 2020-09-22 | $62.65 | $62.65 | $62.65 | $62.65 | $60.47 | 825 |
| 2020-09-21 | $61.67 | $62.13 | $61.30 | $62.13 | $59.97 | 825 |
| 2020-09-18 | $63.19 | $63.19 | $63.19 | $63.19 | $61.00 | 0 |
| 2020-09-17 | $63.72 | $63.72 | $63.72 | $63.72 | $61.50 | 23,106 |
| 2020-09-16 | $64.19 | $64.19 | $64.19 | $64.19 | $61.95 | 23,106 |
| 2020-09-15 | $64.50 | $64.50 | $64.42 | $64.42 | $62.18 | 2,563,008 |
| 2020-09-14 | $64.13 | $64.13 | $63.73 | $63.90 | $61.68 | 4,102 |
| 2020-09-11 | $63.29 | $63.36 | $62.87 | $63.17 | $60.97 | 1,800 |
| 2020-09-10 | $64.48 | $64.48 | $62.98 | $63.02 | $60.83 | 4,000 |
| 2020-09-09 | $63.97 | $64.40 | $63.97 | $64.25 | $62.01 | 3,414 |
| 2020-09-08 | $62.95 | $63.41 | $62.84 | $62.84 | $60.66 | 502 |
| 2020-09-04 | $63.39 | $64.47 | $63.39 | $64.47 | $62.23 | 1,500 |
| 2020-09-03 | $64.87 | $64.87 | $64.87 | $64.87 | $62.61 | 50 |
| 2020-09-02 | $67.10 | $67.10 | $67.10 | $67.10 | $64.77 | 38,390 |
| 2020-09-01 | $66.09 | $66.09 | $66.09 | $66.09 | $63.79 | 38,390 |
| 2020-08-31 | $65.88 | $65.88 | $65.88 | $65.88 | $63.59 | 0 |
| 2020-08-28 | $65.91 | $65.91 | $65.91 | $65.91 | $63.62 | 38 |
| 2020-08-27 | $65.52 | $65.52 | $65.52 | $65.52 | $63.24 | 38 |
| 2020-08-26 | $65.57 | $65.57 | $65.57 | $65.57 | $63.29 | 1 |
| 2020-08-25 | $64.90 | $64.90 | $64.90 | $64.90 | $62.64 | 0 |
| 2020-08-24 | $64.65 | $64.65 | $64.65 | $64.65 | $62.40 | 0 |
| 2020-08-21 | $64.08 | $64.08 | $64.08 | $64.08 | $61.85 | 0 |
| 2020-08-20 | $64.04 | $64.04 | $64.04 | $64.04 | $61.81 | 28 |
| 2020-08-19 | $64.05 | $64.05 | $64.05 | $64.05 | $61.82 | 28 |
| 2020-08-18 | $64.15 | $64.15 | $64.15 | $64.15 | $61.92 | 2 |
| 2020-08-17 | $64.04 | $64.04 | $64.04 | $64.04 | $61.82 | 0 |
| 2020-08-14 | $63.66 | $63.66 | $63.66 | $63.66 | $61.45 | 0 |
| 2020-08-13 | $63.84 | $63.84 | $63.84 | $63.84 | $61.62 | 10 |
| 2020-08-12 | $63.97 | $63.97 | $63.97 | $63.97 | $61.75 | 10 |
| 2020-08-11 | $62.93 | $62.93 | $62.93 | $62.93 | $60.74 | 0 |
| 2020-08-10 | $63.25 | $63.25 | $63.25 | $63.25 | $61.05 | 0 |
| 2020-08-07 | $63.01 | $63.01 | $63.01 | $63.01 | $60.82 | 0 |
| 2020-08-06 | $63.23 | $63.23 | $63.23 | $63.23 | $61.03 | 5 |
| 2020-08-05 | $62.96 | $62.96 | $62.96 | $62.96 | $60.77 | 5 |
| 2020-08-04 | $62.51 | $62.51 | $62.51 | $62.51 | $60.33 | 1 |
| 2020-08-03 | $62.25 | $62.25 | $62.25 | $62.25 | $60.09 | 1 |
| 2020-07-31 | $61.48 | $61.48 | $61.48 | $61.48 | $59.34 | 11 |
| 2020-07-30 | $61.66 | $61.66 | $61.66 | $61.66 | $59.52 | 1 |
| 2020-07-29 | $61.99 | $61.99 | $61.99 | $61.99 | $59.83 | 35 |
| 2020-07-28 | $61.40 | $61.40 | $61.40 | $61.40 | $59.26 | 1 |
| 2020-07-27 | $61.64 | $61.64 | $61.64 | $61.64 | $59.49 | 200 |
| 2020-07-24 | $61.06 | $61.06 | $61.06 | $61.06 | $58.94 | 3 |
| 2020-07-23 | $61.47 | $61.47 | $61.47 | $61.47 | $59.34 | 3 |
| 2020-07-22 | $62.24 | $62.24 | $62.24 | $62.24 | $60.08 | 0 |
| 2020-07-21 | $61.88 | $61.88 | $61.88 | $61.88 | $59.72 | 0 |
| 2020-07-20 | $61.84 | $61.84 | $61.84 | $61.84 | $59.69 | 100 |
| 2020-07-17 | $61.29 | $61.29 | $61.29 | $61.29 | $59.15 | 0 |
| 2020-07-16 | $61.01 | $61.01 | $61.01 | $61.01 | $58.89 | 100 |
| 2020-07-15 | $61.21 | $61.25 | $61.21 | $61.25 | $59.12 | 300 |
| 2020-07-14 | $60.78 | $60.78 | $60.59 | $60.67 | $58.56 | 400 |
| 2020-07-13 | $59.81 | $59.81 | $59.81 | $59.81 | $57.73 | 4 |
| 2020-07-10 | $60.36 | $60.36 | $60.36 | $60.36 | $58.26 | 0 |
| 2020-07-09 | $59.73 | $59.73 | $59.73 | $59.73 | $57.66 | 0 |
| 2020-07-08 | $59.98 | $60.15 | $59.98 | $60.15 | $58.05 | 402 |
| 2020-07-07 | $59.78 | $59.78 | $59.78 | $59.78 | $57.70 | 0 |
| 2020-07-06 | $60.30 | $60.30 | $60.30 | $60.30 | $58.20 | 100 |
| 2020-07-02 | $59.31 | $59.31 | $59.31 | $59.31 | $57.25 | 4 |
| 2020-07-01 | $59.37 | $60.19 | $59.37 | $60.01 | $57.92 | 1,400 |
| 2020-06-30 | $58.72 | $58.72 | $58.72 | $58.72 | $56.68 | 0 |
| 2020-06-29 | $57.28 | $57.28 | $57.28 | $57.28 | $55.29 | 100,000 |
| 2020-06-26 | $58.14 | $58.14 | $57.25 | $57.28 | $55.29 | 100,000 |
| 2020-06-25 | $58.41 | $58.41 | $58.41 | $58.41 | $56.38 | 0 |
| 2020-06-24 | $58.77 | $58.77 | $57.75 | $57.75 | $55.74 | 300 |
| 2020-06-23 | $59.31 | $59.31 | $59.31 | $59.31 | $57.24 | 0 |
| 2020-06-22 | $58.38 | $59.00 | $58.38 | $59.00 | $56.94 | 300 |
| 2020-06-19 | $58.60 | $58.60 | $58.60 | $58.60 | $56.55 | 0 |
| 2020-06-18 | $58.76 | $58.76 | $58.76 | $58.76 | $56.71 | 1 |
| 2020-06-17 | $58.93 | $58.93 | $58.93 | $58.93 | $56.87 | 0 |
| 2020-06-16 | $59.16 | $59.36 | $58.85 | $58.85 | $56.80 | 1,500 |
| 2020-06-15 | $56.99 | $57.88 | $56.98 | $57.88 | $55.86 | 13,076 |
| 2020-06-12 | $57.44 | $57.50 | $57.44 | $57.50 | $55.49 | 2,500 |
| 2020-06-11 | $56.72 | $56.72 | $56.72 | $56.72 | $54.74 | 0 |
| 2020-06-10 | $60.36 | $60.36 | $60.21 | $60.21 | $58.10 | 20,385 |
| 2020-06-09 | $60.43 | $60.43 | $60.43 | $60.43 | $58.32 | 0 |
| 2020-06-08 | $60.90 | $60.90 | $60.90 | $60.90 | $58.77 | 8 |
| 2020-06-05 | $60.21 | $60.21 | $60.21 | $60.21 | $58.11 | 0 |
| 2020-06-04 | $58.81 | $58.81 | $58.81 | $58.81 | $56.76 | 0 |
| 2020-06-03 | $59.11 | $59.11 | $59.11 | $59.11 | $57.04 | 5 |
| 2020-06-02 | $58.04 | $58.04 | $58.04 | $58.04 | $56.02 | 0 |
| 2020-06-01 | $57.55 | $57.55 | $57.55 | $57.55 | $55.54 | 0 |
| 2020-05-29 | $56.78 | $57.05 | $56.48 | $57.05 | $55.06 | 265 |
| 2020-05-28 | $57.13 | $57.13 | $56.85 | $56.85 | $54.86 | 300 |
| 2020-05-27 | $56.70 | $56.70 | $56.70 | $56.70 | $54.72 | 0 |
| 2020-05-26 | $55.94 | $55.94 | $55.94 | $55.94 | $53.99 | 0 |
| 2020-05-22 | $55.04 | $55.04 | $55.04 | $55.04 | $53.12 | 11 |
| 2020-05-21 | $55.02 | $55.02 | $55.02 | $55.02 | $53.10 | 10 |
| 2020-05-20 | $55.49 | $55.49 | $55.49 | $55.49 | $53.55 | 0 |
| 2020-05-19 | $54.61 | $54.61 | $54.61 | $54.61 | $52.71 | 0 |
| 2020-05-18 | $55.16 | $55.16 | $55.16 | $55.16 | $53.24 | 1 |
| 2020-05-15 | $53.26 | $53.26 | $53.26 | $53.26 | $51.40 | 0 |
| 2020-05-14 | $53.03 | $53.03 | $53.03 | $53.03 | $51.18 | 700,001 |
| 2020-05-13 | $52.75 | $52.75 | $52.75 | $52.75 | $50.91 | 1 |
| 2020-05-12 | $53.74 | $53.74 | $53.74 | $53.74 | $51.86 | 0 |
| 2020-05-11 | $54.71 | $54.71 | $54.71 | $54.71 | $52.80 | 0 |
| 2020-05-08 | $53.74 | $53.74 | $53.74 | $53.74 | $51.86 | 0 |
| 2020-05-07 | $53.07 | $53.07 | $53.07 | $53.07 | $51.21 | 0 |
| 2020-05-06 | $53.43 | $53.43 | $53.43 | $53.43 | $51.57 | 0 |
| 2020-05-05 | $52.98 | $52.98 | $52.98 | $52.98 | $51.13 | 0 |
| 2020-05-04 | $52.74 | $52.74 | $52.74 | $52.74 | $50.90 | 0 |
| 2020-05-01 | $54.31 | $54.31 | $54.31 | $54.31 | $52.41 | 0 |
| 2020-04-30 | $54.93 | $54.93 | $54.93 | $54.93 | $53.01 | 0 |
| 2020-04-29 | $53.50 | $53.50 | $53.50 | $53.50 | $51.63 | 0 |
| 2020-04-28 | $53.64 | $53.64 | $53.64 | $53.64 | $51.76 | 0 |
| 2020-04-27 | $53.56 | $53.64 | $53.52 | $53.64 | $51.76 | 300 |
| 2020-04-24 | $52.10 | $52.10 | $52.10 | $52.10 | $50.29 | 0 |
| 2020-04-23 | $52.24 | $52.24 | $52.24 | $52.24 | $50.42 | 0 |
| 2020-04-22 | $51.12 | $51.12 | $51.12 | $51.12 | $49.34 | 0 |
| 2020-04-21 | $51.68 | $51.68 | $51.12 | $51.12 | $49.34 | 550,900 |
| 2020-04-20 | $53.47 | $53.47 | $53.47 | $53.47 | $51.60 | 0 |
| 2020-04-17 | $53.20 | $53.47 | $53.20 | $53.47 | $51.60 | 201 |
| 2020-04-16 | $52.07 | $52.07 | $52.07 | $52.07 | $50.25 | 300 |
| 2020-04-15 | $53.14 | $53.14 | $53.14 | $53.14 | $51.29 | 0 |
| 2020-04-14 | $51.75 | $51.75 | $51.75 | $51.75 | $49.95 | 0 |
| 2020-04-13 | $51.99 | $51.99 | $51.99 | $51.99 | $50.17 | 0 |
| 2020-04-09 | $51.33 | $51.33 | $51.33 | $51.33 | $49.54 | 0 |
| 2020-04-08 | $50.50 | $51.33 | $50.50 | $51.33 | $49.54 | 101,200 |
Xtrackers MSCI Kokusai Equity ETF (KOKU) News Headlines
Recent Xtrackers MSCI Kokusai Equity ETF (KOKU) News
Similar Companies to Xtrackers MSCI Kokusai Equity ETF (KOKU) 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 | -- | -- | -- |