iShares BBB Rated Corporate Bond ETF (LQDB) Exchange: NYSE ARCA
Data as of May 2, 2025
$85.45 ($0.34) 0.39%
iShares BBB Rated Corporate Bond ETF - Daily Information
Click for more stock information on iShares BBB Rated Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $85.30 |
| Previous Close | $85.45 |
| High | $85.46 |
| Low | $85.24 |
| Adjusted Open | $85.30 |
| Previous Adjusted Close | $85.45 |
| Adjusted High | $85.46 |
| Adjusted Low | $85.24 |
About iShares BBB Rated Corporate Bond ETF (LQDB)
iShares Trust iShares BBB Rated Corporate Bond ETF
Invest in iShares BBB Rated Corporate Bond ETF (LQDB)
Historical Stock Data for iShares BBB Rated Corporate Bond ETF (LQDB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $85.30 | $85.46 | $85.24 | $85.45 | $85.45 | 1,778 |
| 2025-04-24 | $85.15 | $85.15 | $85.12 | $85.12 | $85.12 | 613 |
| 2025-04-23 | $84.49 | $84.49 | $84.49 | $84.49 | $84.49 | 47 |
| 2025-04-22 | $84.31 | $84.31 | $84.27 | $84.28 | $84.28 | 834 |
| 2025-04-21 | $84.40 | $84.40 | $84.07 | $84.07 | $84.07 | 142 |
| 2025-04-17 | $84.58 | $84.70 | $84.58 | $84.66 | $84.66 | 1,733 |
| 2025-04-16 | $84.41 | $84.68 | $84.41 | $84.60 | $84.60 | 888 |
| 2025-04-15 | $84.27 | $84.48 | $84.27 | $84.42 | $84.42 | 818 |
| 2025-04-14 | $84.09 | $84.09 | $84.07 | $84.07 | $84.07 | 215 |
| 2025-04-11 | $82.73 | $83.68 | $82.73 | $83.68 | $83.68 | 1,401 |
| 2025-04-10 | $83.71 | $83.71 | $83.71 | $83.71 | $83.71 | 60 |
| 2025-04-09 | $83.30 | $84.83 | $82.95 | $84.83 | $84.83 | 2,514 |
| 2025-04-08 | $84.62 | $84.65 | $83.64 | $83.64 | $83.64 | 3,352 |
| 2025-04-07 | $85.35 | $85.35 | $84.61 | $84.62 | $84.62 | 1,038 |
| 2025-04-04 | $86.17 | $86.17 | $85.94 | $85.94 | $85.94 | 677 |
| 2025-04-03 | $86.10 | $86.14 | $86.09 | $86.09 | $86.09 | 1,263 |
| 2025-04-02 | $85.84 | $86.04 | $85.84 | $86.04 | $86.04 | 167 |
| 2025-04-01 | $85.95 | $85.95 | $85.91 | $85.91 | $85.91 | 229 |
| 2025-03-31 | $85.99 | $86.01 | $85.90 | $86.01 | $85.66 | 1,247 |
| 2025-03-28 | $85.81 | $85.93 | $85.74 | $85.93 | $85.58 | 551 |
| 2025-03-27 | $85.54 | $85.60 | $85.54 | $85.55 | $85.20 | 16,093 |
| 2025-03-26 | $85.64 | $85.65 | $85.62 | $85.62 | $85.27 | 883 |
| 2025-03-25 | $85.90 | $85.90 | $85.90 | $85.90 | $85.55 | 179 |
| 2025-03-24 | $85.88 | $85.88 | $85.78 | $85.78 | $85.43 | 561 |
| 2025-03-21 | $86.09 | $86.09 | $86.09 | $86.09 | $85.74 | 11 |
| 2025-03-20 | $86.22 | $86.22 | $86.22 | $86.22 | $85.86 | 70 |
| 2025-03-19 | $86.09 | $86.26 | $86.09 | $86.26 | $85.91 | 155 |
| 2025-03-18 | $85.65 | $85.89 | $85.65 | $85.89 | $85.54 | 297 |
| 2025-03-17 | $85.73 | $85.73 | $85.71 | $85.72 | $85.37 | 593 |
| 2025-03-14 | $85.67 | $85.67 | $85.54 | $85.59 | $85.24 | 697 |
| 2025-03-13 | $85.47 | $85.53 | $85.47 | $85.52 | $85.17 | 573 |
| 2025-03-12 | $85.41 | $85.41 | $85.41 | $85.41 | $85.06 | 134 |
| 2025-03-11 | $85.98 | $85.98 | $85.59 | $85.59 | $85.24 | 1,474 |
| 2025-03-10 | $86.10 | $86.20 | $86.10 | $86.10 | $85.75 | 1,134 |
| 2025-03-07 | $86.10 | $86.10 | $85.81 | $85.81 | $85.46 | 1,776 |
| 2025-03-06 | $85.94 | $85.94 | $85.91 | $85.91 | $85.56 | 1,401 |
| 2025-03-05 | $86.47 | $86.47 | $86.16 | $86.16 | $85.81 | 314 |
| 2025-03-04 | $86.35 | $86.35 | $86.35 | $86.35 | $86.00 | 56 |
| 2025-03-03 | $86.28 | $86.53 | $86.28 | $86.53 | $86.18 | 976 |
| 2025-02-28 | $86.52 | $86.57 | $86.52 | $86.52 | $85.82 | 4,098 |
| 2025-02-27 | $86.45 | $86.45 | $86.29 | $86.43 | $85.73 | 531 |
| 2025-02-26 | $86.68 | $86.68 | $86.68 | $86.68 | $85.98 | 44 |
| 2025-02-25 | $86.46 | $86.55 | $86.46 | $86.55 | $85.85 | 384 |
| 2025-02-24 | $85.90 | $86.06 | $85.90 | $86.06 | $85.36 | 291 |
| 2025-02-21 | $85.84 | $85.92 | $85.84 | $85.92 | $85.22 | 262 |
| 2025-02-20 | $85.57 | $85.67 | $85.57 | $85.67 | $84.97 | 405 |
| 2025-02-19 | $85.39 | $85.52 | $85.39 | $85.52 | $84.82 | 788 |
| 2025-02-18 | $85.64 | $85.64 | $85.42 | $85.42 | $84.73 | 789 |
| 2025-02-14 | $85.80 | $85.80 | $85.71 | $85.74 | $85.04 | 3,892 |
| 2025-02-13 | $85.34 | $85.50 | $85.30 | $85.48 | $84.79 | 3,392 |
| 2025-02-12 | $85.38 | $85.38 | $84.88 | $84.95 | $84.26 | 2,898 |
| 2025-02-11 | $85.30 | $85.46 | $85.27 | $85.27 | $84.58 | 2,076 |
| 2025-02-10 | $85.39 | $85.39 | $85.39 | $85.39 | $84.70 | 93 |
| 2025-02-07 | $85.33 | $85.38 | $85.33 | $85.38 | $84.69 | 271 |
| 2025-02-06 | $85.77 | $85.77 | $85.68 | $85.68 | $84.98 | 468 |
| 2025-02-05 | $85.41 | $85.79 | $85.41 | $85.73 | $85.04 | 3,515 |
| 2025-02-04 | $84.78 | $85.36 | $84.78 | $85.36 | $84.66 | 703 |
| 2025-02-03 | $85.25 | $85.25 | $85.18 | $85.18 | $84.50 | 227 |
| 2025-01-31 | $85.70 | $85.70 | $85.35 | $85.47 | $84.43 | 4,743 |
| 2025-01-30 | $85.65 | $85.65 | $85.65 | $85.65 | $84.60 | 31 |
| 2025-01-29 | $85.90 | $85.90 | $85.50 | $85.59 | $84.55 | 2,828 |
| 2025-01-28 | $85.52 | $85.63 | $85.52 | $85.63 | $84.59 | 477 |
| 2025-01-27 | $85.48 | $85.59 | $85.48 | $85.59 | $84.54 | 541 |
| 2025-01-24 | $85.07 | $85.07 | $85.07 | $85.07 | $84.03 | 198 |
| 2025-01-23 | $85.06 | $85.06 | $85.06 | $85.06 | $84.02 | 65 |
| 2025-01-22 | $85.41 | $85.41 | $85.22 | $85.22 | $84.18 | 1,217 |
| 2025-01-21 | $85.04 | $85.35 | $85.04 | $85.35 | $84.31 | 2,172 |
| 2025-01-17 | $85.10 | $85.10 | $84.99 | $85.02 | $85.02 | 390 |
| 2025-01-16 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 116 |
| 2025-01-15 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 141 |
| 2025-01-14 | $83.99 | $84.06 | $83.99 | $84.06 | $84.06 | 549 |
| 2025-01-13 | $84.00 | $84.02 | $84.00 | $84.02 | $84.02 | 106 |
| 2025-01-10 | $84.22 | $84.22 | $84.04 | $84.13 | $84.13 | 893 |
| 2025-01-08 | $84.37 | $84.58 | $84.29 | $84.51 | $84.51 | 899 |
| 2025-01-07 | $84.41 | $84.46 | $84.41 | $84.46 | $84.46 | 124 |
| 2025-01-06 | $84.72 | $84.74 | $84.72 | $84.74 | $84.74 | 148 |
| 2025-01-03 | $85.12 | $85.12 | $84.90 | $84.90 | $84.90 | 940 |
| 2025-01-02 | $85.18 | $85.18 | $85.00 | $85.04 | $85.04 | 626 |
| 2024-12-31 | $85.04 | $85.04 | $84.77 | $84.92 | $84.92 | 1,497 |
| 2024-12-30 | $85.06 | $85.14 | $84.93 | $85.14 | $85.14 | 1,454 |
| 2024-12-27 | $84.89 | $84.89 | $84.89 | $84.89 | $84.89 | 157 |
| 2024-12-26 | $84.82 | $85.13 | $84.82 | $85.13 | $85.13 | 1,559 |
| 2024-12-24 | $84.75 | $85.04 | $84.75 | $85.04 | $85.04 | 293 |
| 2024-12-23 | $84.81 | $84.88 | $84.81 | $84.88 | $84.88 | 666 |
| 2024-12-20 | $85.08 | $85.08 | $85.05 | $85.05 | $85.05 | 845 |
| 2024-12-19 | $84.89 | $84.89 | $84.82 | $84.82 | $84.82 | 228 |
| 2024-12-18 | $85.91 | $85.91 | $85.10 | $85.14 | $85.14 | 2,997 |
| 2024-12-17 | $86.10 | $86.26 | $86.10 | $86.17 | $85.87 | 417 |
| 2024-12-16 | $86.14 | $86.20 | $86.11 | $86.20 | $85.90 | 525 |
| 2024-12-13 | $86.28 | $86.28 | $86.11 | $86.11 | $85.81 | 1,285 |
| 2024-12-12 | $86.44 | $86.44 | $86.44 | $86.44 | $86.14 | 12 |
| 2024-12-11 | $86.84 | $86.84 | $86.84 | $86.84 | $86.54 | 5 |
| 2024-12-10 | $87.01 | $87.01 | $87.00 | $87.00 | $86.70 | 262 |
| 2024-12-09 | $87.05 | $87.05 | $86.80 | $87.04 | $86.74 | 1,021 |
| 2024-12-06 | $87.18 | $87.26 | $87.18 | $87.26 | $86.96 | 529 |
| 2024-12-05 | $87.08 | $87.08 | $87.08 | $87.08 | $86.78 | 175 |
| 2024-12-04 | $87.07 | $87.07 | $87.07 | $87.07 | $86.77 | 115 |
| 2024-12-03 | $86.80 | $86.80 | $86.80 | $86.80 | $86.49 | 92 |
| 2024-12-02 | $86.75 | $86.97 | $86.75 | $86.97 | $86.67 | 211 |
| 2024-11-29 | $87.02 | $87.15 | $87.02 | $87.15 | $87.15 | 656 |
| 2024-11-27 | $86.79 | $86.92 | $86.70 | $86.89 | $86.89 | 2,974 |
| 2024-11-26 | $86.51 | $86.51 | $86.51 | $86.51 | $86.51 | 99 |
| 2024-11-25 | $86.60 | $86.69 | $86.45 | $86.69 | $86.69 | 658 |
| 2024-11-22 | $85.82 | $85.88 | $85.82 | $85.88 | $85.88 | 396 |
| 2024-11-21 | $86.07 | $86.07 | $85.81 | $85.92 | $85.92 | 4,179 |
| 2024-11-20 | $85.85 | $85.85 | $85.85 | $85.85 | $85.85 | 13 |
| 2024-11-19 | $85.98 | $86.03 | $85.98 | $86.03 | $86.03 | 727 |
| 2024-11-18 | $85.60 | $85.87 | $85.59 | $85.87 | $85.87 | 2,613 |
| 2024-11-15 | $85.45 | $85.76 | $85.32 | $85.76 | $85.76 | 4,862 |
| 2024-11-14 | $85.92 | $85.92 | $85.74 | $85.74 | $85.74 | 507 |
| 2024-11-13 | $85.87 | $85.87 | $85.75 | $85.75 | $85.75 | 270 |
| 2024-11-12 | $85.94 | $85.94 | $85.94 | $85.94 | $85.94 | 185 |
| 2024-11-11 | $86.56 | $86.56 | $86.56 | $86.56 | $86.56 | 13 |
| 2024-11-08 | $86.74 | $86.74 | $86.59 | $86.65 | $86.65 | 446 |
| 2024-11-07 | $85.85 | $86.48 | $85.85 | $86.43 | $86.43 | 1,108 |
| 2024-11-06 | $85.62 | $85.70 | $85.62 | $85.70 | $85.70 | 341 |
| 2024-11-05 | $85.87 | $86.46 | $85.85 | $86.46 | $86.46 | 2,437 |
| 2024-11-04 | $85.89 | $85.96 | $85.86 | $85.96 | $85.96 | 1,099 |
| 2024-11-01 | $85.52 | $85.54 | $85.52 | $85.54 | $85.54 | 148 |
| 2024-10-31 | $86.21 | $86.21 | $86.21 | $86.21 | $85.88 | 219 |
| 2024-10-30 | $86.50 | $86.50 | $86.30 | $86.30 | $85.97 | 305 |
| 2024-10-29 | $86.30 | $86.39 | $86.30 | $86.39 | $86.06 | 131 |
| 2024-10-28 | $86.27 | $86.30 | $86.26 | $86.30 | $85.97 | 325 |
| 2024-10-25 | $86.53 | $86.53 | $86.37 | $86.37 | $86.03 | 625 |
| 2024-10-24 | $86.56 | $86.56 | $86.56 | $86.56 | $86.23 | 164 |
| 2024-10-23 | $86.30 | $86.30 | $86.30 | $86.30 | $85.97 | 64 |
| 2024-10-22 | $86.44 | $86.55 | $86.44 | $86.55 | $86.21 | 1,305 |
| 2024-10-21 | $86.92 | $86.92 | $86.53 | $86.53 | $86.20 | 294 |
| 2024-10-18 | $87.45 | $87.45 | $87.23 | $87.23 | $86.89 | 1,358 |
| 2024-10-17 | $87.31 | $87.31 | $87.25 | $87.31 | $86.97 | 406 |
| 2024-10-16 | $87.72 | $87.75 | $87.72 | $87.72 | $87.38 | 6,054 |
| 2024-10-15 | $87.48 | $87.48 | $87.37 | $87.47 | $87.14 | 3,614 |
| 2024-10-14 | $87.01 | $87.16 | $87.01 | $87.16 | $87.16 | 523 |
| 2024-10-11 | $87.11 | $87.24 | $87.11 | $87.23 | $87.23 | 417 |
| 2024-10-10 | $87.09 | $87.22 | $87.09 | $87.22 | $87.22 | 588 |
| 2024-10-09 | $87.20 | $87.23 | $87.13 | $87.22 | $87.22 | 524 |
| 2024-10-08 | $87.29 | $87.40 | $87.26 | $87.38 | $87.38 | 1,692 |
| 2024-10-07 | $87.25 | $87.25 | $87.25 | $87.25 | $87.25 | 403 |
| 2024-10-04 | $87.48 | $87.57 | $87.48 | $87.51 | $87.51 | 2,455 |
| 2024-10-03 | $88.07 | $88.07 | $88.05 | $88.05 | $88.05 | 468 |
| 2024-10-02 | $88.39 | $88.40 | $88.34 | $88.34 | $88.34 | 295 |
| 2024-10-01 | $88.42 | $88.46 | $88.42 | $88.46 | $88.46 | 365 |
| 2024-09-30 | $88.64 | $88.64 | $88.51 | $88.51 | $88.51 | 383 |
| 2024-09-27 | $88.63 | $88.63 | $88.63 | $88.63 | $88.63 | 219 |
| 2024-09-26 | $88.47 | $88.47 | $88.21 | $88.32 | $88.32 | 2,212 |
| 2024-09-25 | $88.53 | $88.58 | $88.39 | $88.39 | $88.39 | 1,829 |
| 2024-09-24 | $88.51 | $88.80 | $88.51 | $88.80 | $88.80 | 253 |
| 2024-09-23 | $88.58 | $88.75 | $88.54 | $88.67 | $88.67 | 1,632 |
| 2024-09-20 | $88.57 | $88.74 | $88.52 | $88.74 | $88.74 | 1,532 |
| 2024-09-19 | $88.67 | $88.69 | $88.67 | $88.69 | $88.69 | 827 |
| 2024-09-18 | $88.72 | $88.97 | $88.62 | $88.62 | $88.62 | 3,363 |
| 2024-09-17 | $89.02 | $89.02 | $88.76 | $88.88 | $88.88 | 1,752 |
| 2024-09-16 | $88.67 | $89.01 | $88.67 | $88.90 | $88.90 | 6,078 |
| 2024-09-13 | $88.49 | $88.59 | $88.49 | $88.59 | $88.59 | 521 |
| 2024-09-12 | $88.31 | $88.34 | $88.17 | $88.34 | $88.34 | 3,768 |
| 2024-09-11 | $88.23 | $88.40 | $88.23 | $88.40 | $88.40 | 1,430 |
| 2024-09-10 | $88.18 | $88.35 | $88.18 | $88.35 | $88.35 | 216 |
| 2024-09-09 | $87.95 | $88.37 | $87.95 | $88.20 | $88.20 | 28,538 |
| 2024-09-06 | $88.36 | $88.36 | $88.00 | $88.00 | $88.00 | 878 |
| 2024-09-05 | $87.95 | $88.03 | $87.95 | $88.03 | $88.03 | 228 |
| 2024-09-04 | $87.62 | $87.71 | $87.55 | $87.71 | $87.71 | 568 |
| 2024-09-03 | $87.40 | $87.40 | $87.22 | $87.22 | $87.22 | 723 |
| 2024-08-30 | $87.39 | $87.43 | $87.39 | $87.42 | $87.10 | 322 |
| 2024-08-29 | $87.60 | $87.61 | $87.60 | $87.61 | $87.28 | 694 |
| 2024-08-28 | $87.65 | $87.70 | $87.53 | $87.64 | $87.31 | 3,938 |
| 2024-08-27 | $87.58 | $87.80 | $87.58 | $87.80 | $87.47 | 292 |
| 2024-08-26 | $87.78 | $87.82 | $87.78 | $87.82 | $87.82 | 969 |
| 2024-08-23 | $87.91 | $87.91 | $87.91 | $87.91 | $87.91 | 66 |
| 2024-08-22 | $87.50 | $87.50 | $87.50 | $87.50 | $87.50 | 100 |
| 2024-08-21 | $87.62 | $87.82 | $87.62 | $87.82 | $87.82 | 141 |
| 2024-08-20 | $87.42 | $87.58 | $87.42 | $87.58 | $87.58 | 477 |
| 2024-08-19 | $87.27 | $87.40 | $87.27 | $87.40 | $87.40 | 169 |
| 2024-08-16 | $87.09 | $87.28 | $87.09 | $87.28 | $87.28 | 164 |
| 2024-08-15 | $86.97 | $87.08 | $86.84 | $87.08 | $87.08 | 810 |
| 2024-08-14 | $87.16 | $87.33 | $87.16 | $87.27 | $87.27 | 701 |
| 2024-08-13 | $86.85 | $86.94 | $86.65 | $86.94 | $86.94 | 5,175 |
| 2024-08-12 | $86.35 | $86.58 | $86.35 | $86.58 | $86.58 | 717 |
| 2024-08-09 | $86.48 | $86.55 | $86.33 | $86.47 | $86.47 | 1,936 |
| 2024-08-08 | $86.01 | $86.10 | $86.01 | $86.10 | $86.10 | 170 |
| 2024-08-07 | $86.07 | $86.07 | $86.07 | $86.07 | $86.07 | 136 |
| 2024-08-06 | $86.65 | $86.65 | $86.38 | $86.38 | $86.38 | 393 |
| 2024-08-05 | $86.64 | $86.76 | $86.64 | $86.73 | $86.73 | 416 |
| 2024-08-02 | $86.85 | $87.00 | $86.85 | $87.00 | $87.00 | 164 |
| 2024-08-01 | $86.41 | $86.49 | $86.34 | $86.35 | $86.35 | 1,772 |
| 2024-07-31 | $86.16 | $86.36 | $86.16 | $86.36 | $86.04 | 213 |
| 2024-07-30 | $85.93 | $85.97 | $85.80 | $85.97 | $85.65 | 1,511 |
| 2024-07-29 | $85.92 | $85.92 | $85.92 | $85.92 | $85.59 | 35 |
| 2024-07-26 | $85.77 | $85.77 | $85.77 | $85.77 | $85.45 | 3 |
| 2024-07-25 | $85.43 | $85.43 | $85.43 | $85.43 | $85.11 | 95 |
| 2024-07-24 | $85.44 | $85.44 | $85.23 | $85.23 | $84.91 | 373 |
| 2024-07-23 | $85.64 | $85.64 | $85.57 | $85.57 | $85.25 | 2,078 |
| 2024-07-22 | $85.63 | $85.70 | $85.63 | $85.64 | $85.32 | 4,407 |
| 2024-07-19 | $86.08 | $86.08 | $85.58 | $85.67 | $85.35 | 2,643 |
| 2024-07-18 | $85.94 | $86.03 | $85.88 | $85.88 | $85.56 | 2,085 |
| 2024-07-17 | $85.94 | $86.12 | $85.94 | $86.10 | $85.77 | 1,080 |
| 2024-07-16 | $85.93 | $86.03 | $85.93 | $86.03 | $85.71 | 1,202 |
| 2024-07-15 | $85.79 | $85.79 | $85.75 | $85.75 | $85.43 | 803 |
| 2024-07-12 | $85.80 | $85.99 | $85.75 | $85.99 | $85.67 | 712 |
| 2024-07-11 | $85.78 | $85.81 | $85.78 | $85.81 | $85.49 | 1,016 |
| 2024-07-10 | $85.41 | $85.41 | $85.41 | $85.41 | $85.09 | 29 |
| 2024-07-09 | $85.26 | $85.26 | $85.26 | $85.26 | $84.94 | 205 |
| 2024-07-08 | $85.43 | $85.46 | $85.38 | $85.46 | $85.14 | 1,612 |
| 2024-07-05 | $85.37 | $85.38 | $85.34 | $85.38 | $85.06 | 329 |
| 2024-07-03 | $84.98 | $84.98 | $84.98 | $84.98 | $84.66 | 31 |
| 2024-07-02 | $84.44 | $84.54 | $84.42 | $84.54 | $84.22 | 524 |
| 2024-07-01 | $84.15 | $84.15 | $84.15 | $84.15 | $83.84 | 103 |
| 2024-06-28 | $85.42 | $85.42 | $84.85 | $84.85 | $84.85 | 418 |
| 2024-06-27 | $85.22 | $85.22 | $85.22 | $85.22 | $85.22 | 60 |
| 2024-06-26 | $85.07 | $85.07 | $85.07 | $85.07 | $85.07 | 16 |
| 2024-06-25 | $85.38 | $85.42 | $85.38 | $85.42 | $85.42 | 1,864 |
| 2024-06-24 | $85.43 | $85.43 | $85.43 | $85.43 | $85.43 | 86 |
| 2024-06-21 | $85.30 | $85.40 | $85.30 | $85.40 | $85.40 | 210 |
| 2024-06-20 | $85.23 | $85.37 | $85.12 | $85.37 | $85.37 | 212 |
| 2024-06-18 | $85.57 | $85.57 | $85.57 | $85.57 | $85.57 | 66 |
| 2024-06-17 | $85.30 | $85.30 | $85.30 | $85.30 | $85.30 | 269 |
| 2024-06-14 | $85.56 | $85.57 | $85.51 | $85.57 | $85.57 | 732 |
| 2024-06-13 | $85.63 | $85.63 | $85.58 | $85.58 | $85.58 | 206 |
| 2024-06-12 | $85.54 | $85.54 | $85.22 | $85.22 | $85.22 | 512 |
| 2024-06-11 | $84.82 | $84.82 | $84.82 | $84.82 | $84.82 | 74 |
| 2024-06-10 | $84.56 | $84.56 | $84.56 | $84.56 | $84.56 | 258 |
| 2024-06-07 | $84.77 | $84.77 | $84.69 | $84.69 | $84.69 | 581 |
| 2024-06-06 | $85.28 | $85.28 | $85.28 | $85.28 | $85.28 | 140 |
| 2024-06-05 | $85.31 | $85.31 | $85.31 | $85.31 | $85.31 | 40 |
| 2024-06-04 | $85.06 | $85.08 | $85.06 | $85.08 | $85.08 | 189 |
| 2024-06-03 | $84.81 | $84.81 | $84.81 | $84.81 | $84.81 | 96 |
| 2024-05-31 | $84.73 | $84.73 | $84.73 | $84.73 | $84.73 | 22 |
| 2024-05-30 | $84.26 | $84.35 | $84.26 | $84.35 | $84.35 | 227 |
| 2024-05-29 | $83.97 | $83.97 | $83.97 | $83.97 | $83.97 | 56 |
| 2024-05-28 | $84.67 | $84.67 | $84.30 | $84.30 | $84.30 | 1,477 |
| 2024-05-24 | $84.65 | $84.65 | $84.65 | $84.65 | $84.65 | 13 |
| 2024-05-23 | $84.53 | $84.53 | $84.53 | $84.53 | $84.53 | 139 |
| 2024-05-22 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 106 |
| 2024-05-21 | $84.91 | $84.91 | $84.91 | $84.91 | $84.91 | 106 |
| 2024-05-20 | $84.78 | $84.78 | $84.78 | $84.78 | $84.78 | 151 |
| 2024-05-17 | $84.80 | $84.80 | $84.80 | $84.80 | $84.80 | 7 |
| 2024-05-16 | $84.92 | $84.92 | $84.92 | $84.92 | $84.92 | 63 |
| 2024-05-15 | $85.02 | $85.02 | $85.02 | $85.02 | $85.02 | 38 |
| 2024-05-14 | $84.46 | $84.46 | $84.46 | $84.46 | $84.46 | 12 |
| 2024-05-13 | $84.26 | $84.26 | $84.26 | $84.26 | $84.26 | 5 |
| 2024-05-10 | $84.14 | $84.23 | $84.14 | $84.23 | $84.23 | 510 |
| 2024-05-09 | $84.35 | $84.45 | $84.35 | $84.45 | $84.45 | 384 |
| 2024-05-08 | $84.37 | $84.39 | $84.37 | $84.39 | $84.39 | 114 |
| 2024-05-07 | $84.49 | $84.49 | $84.49 | $84.49 | $84.49 | 75 |
| 2024-05-06 | $84.43 | $84.43 | $84.43 | $84.43 | $84.43 | 114 |
| 2024-05-03 | $84.28 | $84.28 | $84.28 | $84.28 | $84.28 | 106 |
| 2024-05-02 | $83.80 | $83.81 | $83.80 | $83.80 | $83.80 | 422 |
| 2024-05-01 | $83.30 | $83.44 | $83.26 | $83.44 | $83.44 | 206 |
| 2024-04-30 | $83.40 | $83.40 | $83.40 | $83.40 | $83.08 | 185 |
| 2024-04-29 | $83.80 | $83.80 | $83.67 | $83.76 | $83.44 | 299 |
| 2024-04-26 | $83.49 | $83.49 | $83.49 | $83.49 | $83.17 | 24 |
| 2024-04-25 | $83.25 | $83.25 | $83.25 | $83.25 | $82.93 | 24 |
| 2024-04-24 | $83.43 | $83.43 | $83.43 | $83.43 | $83.11 | 7 |
| 2024-04-23 | $83.88 | $83.88 | $83.73 | $83.73 | $83.41 | 543 |
| 2024-04-22 | $83.46 | $83.66 | $83.40 | $83.57 | $83.25 | 5,417 |
| 2024-04-19 | $83.55 | $83.55 | $83.37 | $83.37 | $83.05 | 460 |
| 2024-04-18 | $83.30 | $83.30 | $83.30 | $83.30 | $82.98 | 123 |
| 2024-04-17 | $83.50 | $83.50 | $83.44 | $83.44 | $83.12 | 135 |
| 2024-04-16 | $83.14 | $83.14 | $83.11 | $83.11 | $82.80 | 565 |
| 2024-04-15 | $83.73 | $83.73 | $83.01 | $83.19 | $82.87 | 6,361 |
| 2024-04-12 | $84.15 | $84.15 | $84.03 | $84.03 | $83.71 | 242 |
| 2024-04-11 | $83.89 | $83.89 | $83.89 | $83.89 | $83.57 | 265 |
| 2024-04-10 | $84.37 | $84.37 | $83.95 | $83.95 | $83.63 | 305 |
| 2024-04-09 | $84.92 | $84.92 | $84.92 | $84.92 | $84.60 | 12 |
| 2024-04-08 | $84.62 | $84.62 | $84.62 | $84.62 | $84.30 | 80 |
| 2024-04-05 | $84.77 | $84.78 | $84.62 | $84.62 | $84.62 | 576 |
| 2024-04-04 | $84.89 | $84.89 | $84.89 | $84.89 | $84.89 | 36 |
| 2024-04-03 | $84.55 | $84.84 | $84.55 | $84.84 | $84.84 | 1,281 |
| 2024-04-02 | $84.58 | $84.75 | $84.57 | $84.75 | $84.75 | 215 |
| 2024-04-01 | $84.82 | $84.82 | $84.82 | $84.82 | $84.82 | 343 |
| 2024-03-28 | $85.79 | $85.79 | $85.65 | $85.77 | $85.45 | 644 |
| 2024-03-27 | $85.77 | $85.77 | $85.77 | $85.77 | $85.45 | 4 |
| 2024-03-26 | $85.34 | $85.34 | $85.34 | $85.34 | $85.02 | 3 |
| 2024-03-25 | $85.35 | $85.35 | $85.35 | $85.35 | $85.03 | 59 |
| 2024-03-22 | $85.77 | $85.77 | $85.59 | $85.59 | $85.27 | 158 |
| 2024-03-21 | $85.34 | $85.34 | $85.34 | $85.34 | $85.02 | 2 |
| 2024-03-20 | $85.21 | $85.22 | $85.21 | $85.22 | $84.90 | 131 |
| 2024-03-19 | $85.12 | $85.12 | $85.10 | $85.10 | $84.78 | 1,224 |
| 2024-03-18 | $84.93 | $84.95 | $84.80 | $84.83 | $84.83 | 4,384 |
| 2024-03-15 | $84.96 | $85.08 | $84.96 | $85.03 | $85.03 | 1,570 |
| 2024-03-14 | $85.03 | $85.05 | $84.96 | $84.96 | $84.96 | 1,012 |
| 2024-03-13 | $85.52 | $85.52 | $85.44 | $85.44 | $85.44 | 167 |
| 2024-03-12 | $85.48 | $85.51 | $85.48 | $85.51 | $85.51 | 385 |
| 2024-03-11 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 79 |
| 2024-03-08 | $85.70 | $85.70 | $85.70 | $85.70 | $85.70 | 86 |
| 2024-03-07 | $85.61 | $85.61 | $85.61 | $85.61 | $85.61 | 3 |
| 2024-03-06 | $85.43 | $85.43 | $85.43 | $85.43 | $85.43 | 69 |
| 2024-03-05 | $85.25 | $85.40 | $85.25 | $85.31 | $85.31 | 1,429 |
| 2024-03-04 | $84.89 | $84.90 | $84.89 | $84.90 | $84.90 | 124 |
| 2024-03-01 | $84.87 | $85.09 | $84.87 | $85.07 | $85.07 | 2,137 |
| 2024-02-29 | $84.98 | $84.98 | $84.90 | $84.96 | $84.66 | 1,825 |
| 2024-02-28 | $84.89 | $84.91 | $84.89 | $84.90 | $84.60 | 1,301 |
| 2024-02-27 | $84.85 | $84.85 | $84.85 | $84.85 | $84.55 | 85 |
| 2024-02-26 | $84.91 | $84.95 | $84.91 | $84.95 | $84.65 | 1,313 |
| 2024-02-23 | $84.90 | $85.19 | $84.90 | $85.14 | $84.84 | 2,321 |
| 2024-02-22 | $84.97 | $85.00 | $84.88 | $84.94 | $84.64 | 1,098 |
| 2024-02-21 | $84.90 | $84.90 | $84.90 | $84.90 | $84.59 | 126 |
| 2024-02-20 | $85.14 | $85.14 | $85.01 | $85.05 | $84.75 | 946 |
| 2024-02-16 | $84.79 | $84.82 | $84.79 | $84.82 | $84.82 | 442 |
| 2024-02-15 | $85.33 | $85.33 | $85.10 | $85.10 | $85.10 | 6,096 |
| 2024-02-14 | $84.83 | $84.83 | $84.83 | $84.83 | $84.83 | 523 |
| 2024-02-13 | $84.63 | $84.63 | $84.47 | $84.53 | $84.53 | 982 |
| 2024-02-12 | $85.15 | $85.35 | $85.13 | $85.27 | $85.27 | 3,392 |
| 2024-02-09 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 119 |
| 2024-02-08 | $85.36 | $85.36 | $85.29 | $85.29 | $85.29 | 2,575 |
| 2024-02-07 | $85.67 | $85.72 | $85.66 | $85.71 | $85.71 | 3,216 |
| 2024-02-06 | $85.66 | $85.91 | $85.66 | $85.81 | $85.81 | 3,102 |
| 2024-02-05 | $85.41 | $85.41 | $85.41 | $85.41 | $85.41 | 135 |
| 2024-02-02 | $86.03 | $86.07 | $86.03 | $86.07 | $86.07 | 462 |
| 2024-02-01 | $86.55 | $86.70 | $86.55 | $86.66 | $86.66 | 1,126 |
| 2024-01-31 | $86.40 | $86.40 | $86.40 | $86.40 | $86.09 | 877 |
| 2024-01-30 | $86.25 | $86.25 | $86.25 | $86.25 | $85.95 | 3 |
| 2024-01-29 | $86.05 | $86.11 | $86.05 | $86.11 | $85.80 | 294 |
| 2024-01-26 | $85.90 | $85.93 | $85.85 | $85.87 | $85.56 | 4,285 |
| 2024-01-25 | $85.92 | $85.96 | $85.92 | $85.96 | $85.65 | 172 |
| 2024-01-24 | $85.64 | $85.64 | $85.48 | $85.49 | $85.19 | 285 |
| 2024-01-23 | $85.65 | $85.65 | $85.65 | $85.65 | $85.35 | 21 |
| 2024-01-22 | $85.85 | $85.85 | $85.85 | $85.85 | $85.55 | 22 |
| 2024-01-19 | $85.68 | $85.68 | $85.68 | $85.68 | $85.68 | 20 |
| 2024-01-18 | $85.63 | $85.63 | $85.63 | $85.63 | $85.63 | 28 |
| 2024-01-17 | $85.67 | $85.83 | $85.67 | $85.76 | $85.76 | 500 |
| 2024-01-16 | $86.24 | $86.24 | $85.84 | $85.92 | $85.92 | 805 |
| 2024-01-12 | $86.49 | $86.58 | $86.49 | $86.58 | $86.58 | 122 |
| 2024-01-11 | $86.38 | $86.38 | $86.38 | $86.38 | $86.38 | 102 |
| 2024-01-10 | $86.16 | $86.16 | $85.96 | $85.96 | $85.96 | 231 |
| 2024-01-09 | $85.93 | $86.13 | $85.86 | $86.13 | $86.13 | 1,281 |
| 2024-01-08 | $85.85 | $85.98 | $85.85 | $85.97 | $85.97 | 541 |
| 2024-01-05 | $85.63 | $85.65 | $85.48 | $85.53 | $85.53 | 2,198 |
| 2024-01-04 | $85.72 | $85.75 | $85.72 | $85.75 | $85.75 | 1,844 |
| 2024-01-03 | $85.89 | $86.08 | $85.89 | $86.08 | $86.08 | 486 |
| 2024-01-02 | $86.30 | $86.30 | $86.18 | $86.18 | $86.18 | 1,161 |
| 2023-12-29 | $86.71 | $86.80 | $86.70 | $86.70 | $86.70 | 382 |
| 2023-12-28 | $87.03 | $87.03 | $86.87 | $86.87 | $86.87 | 1,037 |
| 2023-12-27 | $87.14 | $87.14 | $87.02 | $87.02 | $87.02 | 368 |
| 2023-12-26 | $86.40 | $86.40 | $86.40 | $86.40 | $86.40 | 11 |
| 2023-12-22 | $86.25 | $86.25 | $86.25 | $86.25 | $86.25 | 7 |
| 2023-12-21 | $86.33 | $86.33 | $86.33 | $86.33 | $86.33 | 359 |
| 2023-12-20 | $86.26 | $86.30 | $86.26 | $86.30 | $86.30 | 100 |
| 2023-12-19 | $86.23 | $86.23 | $86.08 | $86.08 | $86.08 | 452 |
| 2023-12-18 | $86.01 | $86.08 | $85.98 | $85.98 | $85.98 | 379 |
| 2023-12-15 | $86.16 | $86.25 | $86.16 | $86.25 | $86.25 | 123 |
| 2023-12-14 | $86.17 | $86.35 | $86.17 | $86.35 | $86.35 | 1,094 |
| 2023-12-13 | $85.10 | $85.95 | $85.05 | $85.95 | $85.64 | 1,422 |
| 2023-12-12 | $84.52 | $84.83 | $84.52 | $84.78 | $84.47 | 1,907 |
| 2023-12-11 | $84.31 | $84.40 | $84.31 | $84.40 | $84.10 | 1,212 |
| 2023-12-08 | $84.46 | $84.46 | $84.46 | $84.46 | $84.15 | 936 |
| 2023-12-07 | $84.67 | $84.94 | $84.67 | $84.80 | $84.50 | 2,315 |
| 2023-12-06 | $84.74 | $84.84 | $84.71 | $84.75 | $84.44 | 6,849 |
| 2023-12-05 | $84.35 | $84.52 | $84.35 | $84.48 | $84.17 | 1,112 |
| 2023-12-04 | $84.14 | $84.14 | $83.95 | $84.07 | $83.76 | 1,321 |
| 2023-12-01 | $83.85 | $84.40 | $83.80 | $84.31 | $84.01 | 3,324 |
| 2023-11-30 | $84.07 | $84.07 | $83.79 | $83.88 | $83.29 | 7,319 |
| 2023-11-29 | $84.14 | $84.24 | $84.14 | $84.17 | $83.58 | 6,405 |
| 2023-11-28 | $83.18 | $83.68 | $83.18 | $83.66 | $83.07 | 3,558 |
| 2023-11-27 | $82.92 | $83.30 | $82.92 | $83.30 | $82.71 | 1,185 |
| 2023-11-24 | $82.86 | $82.86 | $82.84 | $82.84 | $82.84 | 1,941 |
| 2023-11-22 | $82.91 | $83.08 | $82.90 | $83.08 | $83.08 | 2,867 |
| 2023-11-21 | $82.88 | $82.88 | $82.69 | $82.79 | $82.79 | 2,410 |
| 2023-11-20 | $82.43 | $82.79 | $82.42 | $82.78 | $82.78 | 9,903 |
| 2023-11-17 | $82.42 | $82.47 | $82.42 | $82.47 | $82.47 | 309 |
| 2023-11-16 | $82.17 | $82.31 | $82.09 | $82.31 | $82.31 | 1,758 |
| 2023-11-15 | $81.69 | $81.78 | $81.69 | $81.78 | $81.78 | 222 |
| 2023-11-14 | $82.10 | $82.10 | $82.03 | $82.09 | $82.09 | 1,401 |
| 2023-11-13 | $81.05 | $81.08 | $81.03 | $81.08 | $81.08 | 2,425 |
| 2023-11-10 | $81.14 | $81.14 | $81.14 | $81.14 | $81.14 | 72 |
| 2023-11-09 | $80.79 | $80.79 | $80.79 | $80.79 | $80.79 | 151 |
| 2023-11-08 | $81.29 | $81.42 | $81.29 | $81.42 | $81.42 | 448 |
| 2023-11-07 | $81.03 | $81.10 | $81.03 | $81.04 | $81.04 | 424 |
| 2023-11-06 | $80.71 | $80.75 | $80.62 | $80.64 | $80.64 | 2,033 |
| 2023-11-03 | $81.26 | $81.39 | $81.05 | $81.06 | $81.06 | 17,643 |
| 2023-11-02 | $80.46 | $80.63 | $80.39 | $80.62 | $80.62 | 25,169 |
| 2023-11-01 | $79.86 | $79.86 | $79.86 | $79.86 | $79.86 | 13 |
| 2023-10-31 | $79.50 | $79.50 | $79.35 | $79.35 | $79.07 | 3,004 |
| 2023-10-30 | $79.33 | $79.33 | $79.33 | $79.33 | $79.05 | 16 |
| 2023-10-27 | $79.50 | $79.54 | $79.50 | $79.54 | $79.25 | 273 |
| 2023-10-26 | $79.46 | $79.66 | $79.46 | $79.66 | $79.38 | 320 |
| 2023-10-25 | $79.24 | $79.24 | $79.24 | $79.24 | $78.95 | 83 |
| 2023-10-24 | $79.77 | $79.77 | $79.77 | $79.77 | $79.77 | 5 |
| 2023-10-23 | $79.15 | $79.44 | $79.15 | $79.44 | $79.44 | 121 |
| 2023-10-20 | $78.99 | $79.00 | $78.99 | $79.00 | $79.00 | 128 |
| 2023-10-19 | $78.95 | $78.95 | $78.75 | $78.75 | $78.75 | 582 |
| 2023-10-18 | $79.34 | $79.34 | $79.14 | $79.14 | $79.14 | 466 |
| 2023-10-17 | $79.60 | $79.60 | $79.60 | $79.60 | $79.60 | 31 |
| 2023-10-16 | $80.27 | $80.27 | $80.11 | $80.11 | $80.11 | 151 |
| 2023-10-13 | $80.49 | $80.52 | $80.49 | $80.52 | $80.52 | 2,093 |
| 2023-10-12 | $80.82 | $80.82 | $80.20 | $80.20 | $80.20 | 503 |
| 2023-10-11 | $80.75 | $80.88 | $80.75 | $80.88 | $80.88 | 477 |
| 2023-10-10 | $80.58 | $80.58 | $80.48 | $80.48 | $80.48 | 572 |
| 2023-10-09 | $80.49 | $80.49 | $80.49 | $80.49 | $80.49 | 135 |
| 2023-10-06 | $79.76 | $79.76 | $79.71 | $79.71 | $79.71 | 101 |
| 2023-10-05 | $79.89 | $79.90 | $79.89 | $79.90 | $79.90 | 753 |
| 2023-10-04 | $80.01 | $80.01 | $80.01 | $80.01 | $80.01 | 7 |
| 2023-10-03 | $79.38 | $79.38 | $79.38 | $79.38 | $79.38 | 110 |
| 2023-10-02 | $80.07 | $80.07 | $80.07 | $80.07 | $80.07 | 49 |
| 2023-09-29 | $80.93 | $80.93 | $80.93 | $80.93 | $80.64 | 725 |
| 2023-09-28 | $80.73 | $81.01 | $80.73 | $81.01 | $80.73 | 143 |
| 2023-09-27 | $81.12 | $81.12 | $80.72 | $80.89 | $80.60 | 4,412 |
| 2023-09-26 | $81.49 | $81.49 | $81.17 | $81.17 | $80.89 | 3,411 |
| 2023-09-25 | $81.43 | $81.43 | $81.34 | $81.38 | $81.10 | 1,658 |
| 2023-09-22 | $81.94 | $81.94 | $81.94 | $81.94 | $81.65 | 15 |
| 2023-09-21 | $81.63 | $81.63 | $81.56 | $81.56 | $81.27 | 130 |
| 2023-09-20 | $82.16 | $82.16 | $82.16 | $82.16 | $81.87 | 0 |
| 2023-09-19 | $82.11 | $82.11 | $82.11 | $82.11 | $81.82 | 129 |
| 2023-09-18 | $82.31 | $82.31 | $82.31 | $82.31 | $82.02 | 129 |
| 2023-09-15 | $82.10 | $82.18 | $82.10 | $82.18 | $81.89 | 816 |
| 2023-09-14 | $82.29 | $82.29 | $82.29 | $82.29 | $82.00 | 81 |
| 2023-09-13 | $82.31 | $82.36 | $82.31 | $82.36 | $82.07 | 609 |
| 2023-09-12 | $82.18 | $82.22 | $82.16 | $82.22 | $81.93 | 535 |
| 2023-09-11 | $82.21 | $82.24 | $82.21 | $82.24 | $81.95 | 114 |
| 2023-09-08 | $82.38 | $82.38 | $82.38 | $82.38 | $82.10 | 13 |
| 2023-09-07 | $82.20 | $82.30 | $82.20 | $82.30 | $82.01 | 128 |
| 2023-09-06 | $82.00 | $82.00 | $82.00 | $82.00 | $81.71 | 3 |
| 2023-09-05 | $82.07 | $82.07 | $82.07 | $82.07 | $81.78 | 45 |
| 2023-09-01 | $82.56 | $82.56 | $82.56 | $82.56 | $82.27 | 1,158 |
| 2023-08-31 | $83.35 | $83.37 | $83.28 | $83.28 | $82.70 | 1,152 |
| 2023-08-30 | $83.11 | $83.11 | $83.11 | $83.11 | $82.54 | 1 |
| 2023-08-29 | $82.96 | $83.24 | $82.96 | $83.23 | $82.66 | 4,623 |
| 2023-08-28 | $82.59 | $82.73 | $82.54 | $82.69 | $82.12 | 2,008 |
| 2023-08-25 | $82.25 | $82.47 | $82.23 | $82.47 | $81.90 | 465 |
| 2023-08-24 | $82.46 | $82.46 | $82.46 | $82.46 | $81.89 | 33 |
| 2023-08-23 | $82.66 | $82.66 | $82.66 | $82.66 | $82.09 | 12 |
| 2023-08-22 | $81.75 | $81.75 | $81.75 | $81.75 | $81.19 | 12 |
| 2023-08-21 | $81.63 | $81.64 | $81.60 | $81.62 | $81.05 | 1,691 |
| 2023-08-18 | $81.98 | $81.99 | $81.98 | $81.99 | $81.42 | 123 |
| 2023-08-17 | $81.71 | $81.71 | $81.71 | $81.71 | $81.15 | 2 |
| 2023-08-16 | $82.12 | $82.24 | $81.89 | $81.89 | $81.33 | 1,723 |
| 2023-08-15 | $82.40 | $82.40 | $82.19 | $82.19 | $81.63 | 1,763 |
| 2023-08-14 | $82.49 | $82.49 | $82.49 | $82.49 | $81.92 | 1 |
| 2023-08-11 | $82.55 | $82.71 | $82.53 | $82.53 | $81.96 | 1,202 |
| 2023-08-10 | $82.77 | $82.77 | $82.77 | $82.77 | $82.20 | 1 |
| 2023-08-09 | $83.25 | $83.25 | $83.20 | $83.20 | $82.63 | 277 |
| 2023-08-08 | $83.14 | $83.16 | $83.14 | $83.16 | $82.58 | 150 |
| 2023-08-07 | $82.99 | $82.99 | $82.91 | $82.91 | $82.34 | 287 |
| 2023-08-04 | $82.89 | $83.11 | $82.89 | $83.05 | $82.48 | 1,463 |
| 2023-08-03 | $82.40 | $82.43 | $82.32 | $82.37 | $81.81 | 1,868 |
| 2023-08-02 | $82.87 | $83.01 | $82.83 | $82.93 | $82.36 | 4,306 |
| 2023-08-01 | $83.33 | $83.39 | $83.28 | $83.34 | $82.76 | 3,199 |
| 2023-07-31 | $84.30 | $84.30 | $84.19 | $84.21 | $83.34 | 619 |
| 2023-07-28 | $83.89 | $84.04 | $83.89 | $84.04 | $83.17 | 1,556 |
| 2023-07-27 | $84.07 | $84.07 | $83.61 | $83.61 | $82.75 | 969 |
| 2023-07-26 | $84.37 | $84.37 | $84.37 | $84.37 | $83.50 | 40 |
| 2023-07-25 | $84.07 | $84.07 | $84.05 | $84.05 | $83.19 | 806 |
| 2023-07-24 | $84.42 | $84.42 | $84.17 | $84.17 | $83.30 | 456 |
| 2023-07-21 | $84.25 | $84.25 | $84.25 | $84.25 | $83.38 | 7 |
| 2023-07-20 | $84.01 | $84.09 | $84.01 | $84.09 | $83.22 | 1,696 |
| 2023-07-19 | $84.48 | $84.56 | $84.47 | $84.56 | $83.68 | 3,004 |
| 2023-07-18 | $84.29 | $84.31 | $84.23 | $84.24 | $83.37 | 702 |
| 2023-07-17 | $84.00 | $84.00 | $84.00 | $84.00 | $83.13 | 18 |
| 2023-07-14 | $84.25 | $84.28 | $83.93 | $83.93 | $83.07 | 410 |
| 2023-07-13 | $84.43 | $84.45 | $84.43 | $84.45 | $83.58 | 137 |
| 2023-07-12 | $83.95 | $84.01 | $83.95 | $84.01 | $83.14 | 290 |
| 2023-07-11 | $83.35 | $83.35 | $83.35 | $83.35 | $82.49 | 96 |
| 2023-07-10 | $82.68 | $83.06 | $82.68 | $83.05 | $82.19 | 8,104 |
| 2023-07-07 | $82.95 | $82.99 | $82.76 | $82.76 | $81.91 | 4,712 |
| 2023-07-06 | $82.90 | $82.90 | $82.76 | $82.76 | $81.91 | 397 |
| 2023-07-05 | $83.37 | $83.37 | $83.37 | $83.37 | $82.51 | 23 |
| 2023-07-03 | $83.85 | $83.85 | $83.85 | $83.85 | $82.99 | 81 |
| 2023-06-30 | $84.11 | $84.24 | $84.11 | $84.24 | $83.09 | 5,080 |
| 2023-06-29 | $83.68 | $83.79 | $83.63 | $83.79 | $82.64 | 290 |
| 2023-06-28 | $84.25 | $84.25 | $84.25 | $84.25 | $83.10 | 3 |
| 2023-06-27 | $83.93 | $83.93 | $83.93 | $83.93 | $82.78 | 13 |
| 2023-06-26 | $84.12 | $84.14 | $84.09 | $84.09 | $82.93 | 1,573 |
| 2023-06-23 | $83.99 | $83.99 | $83.99 | $83.99 | $82.84 | 18 |
| 2023-06-22 | $83.79 | $83.81 | $83.79 | $83.81 | $82.66 | 335 |
| 2023-06-21 | $83.79 | $84.14 | $83.79 | $84.14 | $82.99 | 203 |
| 2023-06-20 | $84.21 | $84.21 | $84.21 | $84.21 | $83.05 | 39 |
| 2023-06-16 | $83.96 | $83.96 | $83.96 | $83.96 | $82.81 | 216 |
| 2023-06-15 | $83.88 | $84.06 | $83.88 | $84.06 | $82.91 | 165 |
| 2023-06-14 | $83.27 | $83.50 | $83.27 | $83.49 | $82.35 | 761 |
| 2023-06-13 | $83.27 | $83.27 | $83.27 | $83.27 | $82.13 | 600 |
| 2023-06-12 | $83.54 | $83.54 | $83.54 | $83.54 | $82.40 | 5 |
| 2023-06-09 | $83.34 | $83.34 | $83.33 | $83.33 | $82.19 | 243 |
| 2023-06-08 | $83.50 | $83.51 | $83.48 | $83.51 | $82.37 | 1,682 |
| 2023-06-07 | $83.05 | $83.05 | $83.05 | $83.05 | $81.92 | 123 |
| 2023-06-06 | $83.63 | $83.63 | $83.63 | $83.63 | $82.49 | 904 |
| 2023-06-05 | $83.61 | $83.61 | $83.54 | $83.54 | $82.40 | 242 |
| 2023-06-02 | $83.68 | $83.68 | $83.68 | $83.68 | $83.68 | 83 |
| 2023-06-01 | $83.89 | $83.89 | $83.89 | $83.89 | $83.89 | 11 |
| 2023-05-31 | $83.69 | $83.96 | $83.69 | $83.95 | $83.67 | 3,121 |
| 2023-05-30 | $83.54 | $83.65 | $83.54 | $83.65 | $83.37 | 147 |
| 2023-05-26 | $83.05 | $83.22 | $83.05 | $83.22 | $82.94 | 133 |
| 2023-05-25 | $82.95 | $82.95 | $82.95 | $82.95 | $82.95 | 188 |
| 2023-05-24 | $83.26 | $83.26 | $83.20 | $83.20 | $83.20 | 1,000 |
| 2023-05-23 | $83.43 | $83.43 | $83.43 | $83.43 | $83.43 | 34 |
| 2023-05-22 | $83.26 | $83.26 | $83.26 | $83.26 | $83.26 | 1 |
| 2023-05-19 | $83.35 | $83.35 | $83.29 | $83.29 | $83.29 | 3,279 |
| 2023-05-18 | $83.47 | $83.47 | $83.37 | $83.41 | $83.41 | 893 |
| 2023-05-17 | $83.66 | $83.66 | $83.66 | $83.66 | $83.66 | 392 |
| 2023-05-16 | $83.78 | $83.78 | $83.66 | $83.69 | $83.69 | 513 |
| 2023-05-15 | $84.08 | $84.11 | $84.04 | $84.05 | $84.05 | 743 |
| 2023-05-12 | $84.43 | $84.43 | $84.43 | $84.43 | $84.43 | 118 |
| 2023-05-11 | $84.83 | $84.83 | $84.83 | $84.83 | $84.83 | 1 |
| 2023-05-10 | $84.55 | $84.59 | $84.55 | $84.59 | $84.59 | 264 |
| 2023-05-09 | $84.18 | $84.18 | $84.04 | $84.04 | $84.04 | 237 |
| 2023-05-08 | $84.19 | $84.23 | $84.02 | $84.07 | $84.07 | 1,910 |
| 2023-05-05 | $84.46 | $84.59 | $84.46 | $84.56 | $84.56 | 1,714 |
| 2023-05-04 | $84.86 | $84.86 | $84.86 | $84.86 | $84.86 | 9 |
| 2023-05-03 | $85.02 | $85.02 | $84.97 | $84.97 | $84.97 | 412 |
| 2023-05-02 | $84.31 | $84.86 | $84.31 | $84.86 | $84.86 | 117 |
| 2023-05-01 | $84.07 | $84.07 | $84.07 | $84.07 | $84.07 | 1 |
| 2023-04-28 | $85.45 | $85.45 | $85.45 | $85.45 | $85.14 | 390 |
| 2023-04-27 | $84.97 | $84.97 | $84.89 | $84.89 | $84.58 | 390 |
| 2023-04-26 | $85.17 | $85.17 | $85.17 | $85.17 | $84.86 | 1 |
| 2023-04-25 | $85.53 | $85.54 | $85.53 | $85.53 | $85.21 | 577 |
| 2023-04-24 | $85.13 | $85.13 | $85.13 | $85.13 | $84.82 | 0 |
| 2023-04-21 | $84.80 | $84.80 | $84.80 | $84.80 | $84.49 | 72 |
| 2023-04-20 | $84.76 | $84.76 | $84.76 | $84.76 | $84.45 | 110 |
| 2023-04-19 | $84.47 | $84.47 | $84.47 | $84.47 | $84.17 | 2 |
| 2023-04-18 | $84.85 | $84.85 | $84.85 | $84.85 | $84.54 | 35 |
| 2023-04-17 | $84.63 | $84.63 | $84.63 | $84.63 | $84.32 | 35 |
| 2023-04-14 | $84.94 | $85.08 | $84.94 | $85.08 | $85.08 | 404 |
| 2023-04-13 | $85.33 | $85.33 | $85.33 | $85.33 | $85.33 | 1 |
| 2023-04-12 | $85.19 | $85.19 | $85.19 | $85.19 | $85.19 | 18 |
| 2023-04-11 | $85.25 | $85.35 | $85.24 | $85.35 | $85.35 | 100,535 |
| 2023-04-10 | $85.14 | $85.36 | $85.14 | $85.36 | $85.36 | 801 |
| 2023-04-06 | $85.69 | $85.69 | $85.69 | $85.69 | $85.69 | 37 |
| 2023-04-05 | $85.75 | $85.75 | $85.74 | $85.74 | $85.74 | 116 |
| 2023-04-04 | $85.51 | $85.51 | $85.51 | $85.51 | $85.51 | 58 |
| 2023-04-03 | $85.35 | $85.42 | $85.35 | $85.42 | $85.42 | 1,681 |
| 2023-03-31 | $85.29 | $85.29 | $85.29 | $85.29 | $84.99 | 21 |
| 2023-03-30 | $84.62 | $84.62 | $84.61 | $84.61 | $84.31 | 265 |
| 2023-03-29 | $84.51 | $84.51 | $84.51 | $84.51 | $84.21 | 20 |
| 2023-03-28 | $84.17 | $84.20 | $84.15 | $84.20 | $83.90 | 145,003 |
| 2023-03-27 | $84.53 | $84.82 | $84.31 | $84.34 | $84.34 | 10,126 |
| 2023-03-24 | $85.12 | $85.20 | $85.01 | $85.19 | $85.19 | 177,500 |
| 2023-03-23 | $84.60 | $84.93 | $84.60 | $84.93 | $84.93 | 121,500 |
| 2023-03-22 | $84.60 | $84.74 | $84.60 | $84.74 | $84.74 | 148,670 |
| 2023-03-21 | $84.06 | $84.29 | $84.06 | $84.29 | $84.29 | 595,007 |
| 2023-03-20 | $83.96 | $83.96 | $83.90 | $83.90 | $83.90 | 170 |
| 2023-03-17 | $84.20 | $84.20 | $84.20 | $84.20 | $84.20 | 1 |
| 2023-03-16 | $83.74 | $83.74 | $83.72 | $83.72 | $83.72 | 301 |
| 2023-03-15 | $83.92 | $83.92 | $83.92 | $83.92 | $83.92 | 133 |
| 2023-03-14 | $83.35 | $83.37 | $83.35 | $83.37 | $83.37 | 133 |
| 2023-03-13 | $83.52 | $83.52 | $83.52 | $83.52 | $83.52 | 1 |
| 2023-03-10 | $83.41 | $83.41 | $83.41 | $83.41 | $83.41 | 1 |
| 2023-03-09 | $82.58 | $82.58 | $82.49 | $82.49 | $82.49 | 618 |
| 2023-03-08 | $82.48 | $82.48 | $82.48 | $82.48 | $82.48 | 106 |
| 2023-03-07 | $82.63 | $82.63 | $82.63 | $82.63 | $82.63 | 102 |
| 2023-03-06 | $82.84 | $82.84 | $82.84 | $82.84 | $82.84 | 4 |
| 2023-03-03 | $83.03 | $83.03 | $83.03 | $83.03 | $83.03 | 42 |
| 2023-03-02 | $82.23 | $82.23 | $82.23 | $82.23 | $82.23 | 85 |
| 2023-03-01 | $82.18 | $82.18 | $82.18 | $82.18 | $82.18 | 18 |
| 2023-02-28 | $82.88 | $82.88 | $82.84 | $82.87 | $82.63 | 200 |
| 2023-02-27 | $82.82 | $82.82 | $82.82 | $82.82 | $82.59 | 2 |
| 2023-02-24 | $82.80 | $82.80 | $82.79 | $82.79 | $82.56 | 382 |
| 2023-02-23 | $83.26 | $83.26 | $83.26 | $83.26 | $83.02 | 10 |
| 2023-02-22 | $82.79 | $82.79 | $82.79 | $82.79 | $82.56 | 35 |
| 2023-02-21 | $82.84 | $82.84 | $82.67 | $82.67 | $82.43 | 513 |
| 2023-02-17 | $83.53 | $83.53 | $83.53 | $83.53 | $83.29 | 2 |
| 2023-02-16 | $83.35 | $83.35 | $83.35 | $83.35 | $83.11 | 37 |
| 2023-02-15 | $83.81 | $83.81 | $83.81 | $83.81 | $83.57 | 5 |
| 2023-02-14 | $84.03 | $84.04 | $84.03 | $84.04 | $83.80 | 102 |
| 2023-02-13 | $84.16 | $84.16 | $84.16 | $84.16 | $83.92 | 94 |
| 2023-02-10 | $84.16 | $84.16 | $84.14 | $84.14 | $83.90 | 200 |
| 2023-02-09 | $85.14 | $85.14 | $84.53 | $84.53 | $84.29 | 103 |
| 2023-02-08 | $85.07 | $85.07 | $85.07 | $85.07 | $84.83 | 208 |
| 2023-02-07 | $85.10 | $85.10 | $85.10 | $85.10 | $84.86 | 102 |
| 2023-02-06 | $85.32 | $85.32 | $85.32 | $85.32 | $85.08 | 183 |
| 2023-02-03 | $85.88 | $85.88 | $85.88 | $85.88 | $85.64 | 102 |
| 2023-02-02 | $86.82 | $86.82 | $86.82 | $86.82 | $86.57 | 280 |
| 2023-02-01 | $86.54 | $86.54 | $86.54 | $86.54 | $86.30 | 1 |
| 2023-01-31 | $85.96 | $85.96 | $85.96 | $85.96 | $85.50 | 1 |
| 2023-01-30 | $85.49 | $85.49 | $85.49 | $85.49 | $85.03 | 237 |
| 2023-01-27 | $85.75 | $85.75 | $85.75 | $85.75 | $85.29 | 204 |
| 2023-01-26 | $85.99 | $85.99 | $85.99 | $85.99 | $85.53 | 104 |
| 2023-01-25 | $85.76 | $85.89 | $85.70 | $85.89 | $85.43 | 1,425 |
| 2023-01-24 | $85.96 | $85.96 | $85.96 | $85.96 | $85.49 | 1 |
| 2023-01-23 | $85.57 | $85.57 | $85.57 | $85.57 | $85.11 | 2 |
| 2023-01-20 | $85.67 | $85.76 | $85.57 | $85.73 | $85.27 | 1,510 |
| 2023-01-19 | $86.12 | $86.12 | $86.09 | $86.09 | $85.63 | 445 |
| 2023-01-18 | $86.57 | $86.57 | $86.34 | $86.34 | $85.88 | 230 |
| 2023-01-17 | $85.68 | $85.69 | $85.56 | $85.57 | $85.11 | 1,491 |
| 2023-01-13 | $85.70 | $85.70 | $85.70 | $85.70 | $85.24 | 89 |
| 2023-01-12 | $85.91 | $85.91 | $85.91 | $85.91 | $85.45 | 100 |
| 2023-01-11 | $85.12 | $85.12 | $85.12 | $85.12 | $84.67 | 131 |
| 2023-01-10 | $84.60 | $84.60 | $84.60 | $84.60 | $84.14 | 91 |
| 2023-01-09 | $84.67 | $84.67 | $84.67 | $84.67 | $84.21 | 55 |
| 2023-01-06 | $84.46 | $84.46 | $84.46 | $84.46 | $84.01 | 2 |
| 2023-01-05 | $83.32 | $83.32 | $83.32 | $83.32 | $82.87 | 60 |
| 2023-01-04 | $83.29 | $83.29 | $83.29 | $83.29 | $82.85 | 8 |
| 2023-01-03 | $82.70 | $82.83 | $82.68 | $82.83 | $82.38 | 570 |
| 2022-12-30 | $82.36 | $82.36 | $82.36 | $82.36 | $81.92 | 108 |
| 2022-12-29 | $82.76 | $82.76 | $82.76 | $82.76 | $82.32 | 616 |
| 2022-12-28 | $82.36 | $82.41 | $82.36 | $82.41 | $81.97 | 616 |
| 2022-12-27 | $82.58 | $82.58 | $82.58 | $82.58 | $82.13 | 13 |
| 2022-12-23 | $83.36 | $83.36 | $83.36 | $83.36 | $82.91 | 39 |
| 2022-12-22 | $83.65 | $83.65 | $83.65 | $83.65 | $83.20 | 47 |
| 2022-12-21 | $83.35 | $83.59 | $83.35 | $83.59 | $83.14 | 542 |
| 2022-12-20 | $83.14 | $83.14 | $83.14 | $83.14 | $82.69 | 7 |
| 2022-12-19 | $83.94 | $83.94 | $83.94 | $83.94 | $83.49 | 37 |
| 2022-12-16 | $84.50 | $84.58 | $84.50 | $84.58 | $84.13 | 180 |
| 2022-12-15 | $84.67 | $84.84 | $84.67 | $84.84 | $84.39 | 808 |
| 2022-12-14 | $85.06 | $85.06 | $85.06 | $85.06 | $84.39 | 1 |
| 2022-12-13 | $84.91 | $84.91 | $84.91 | $84.91 | $84.25 | 6 |
| 2022-12-12 | $84.83 | $84.83 | $84.37 | $84.37 | $83.71 | 122 |
| 2022-12-09 | $84.49 | $84.49 | $84.49 | $84.49 | $83.83 | 36 |
| 2022-12-08 | $85.05 | $85.18 | $84.90 | $84.94 | $84.27 | 1,009 |
| 2022-12-07 | $85.05 | $85.15 | $85.05 | $85.15 | $84.48 | 669 |
| 2022-12-06 | $84.39 | $84.39 | $84.34 | $84.35 | $83.69 | 446 |
| 2022-12-05 | $84.13 | $84.13 | $84.13 | $84.13 | $83.48 | 23 |
| 2022-12-02 | $83.89 | $84.72 | $83.89 | $84.72 | $84.72 | 189 |
| 2022-12-01 | $83.51 | $84.32 | $83.51 | $84.32 | $84.32 | 250 |
| 2022-11-30 | $84.24 | $84.24 | $84.24 | $84.24 | $83.32 | 6 |
| 2022-11-29 | $83.47 | $83.47 | $83.47 | $83.47 | $82.55 | 3 |
| 2022-11-28 | $84.28 | $84.28 | $83.83 | $83.83 | $82.91 | 237 |
| 2022-11-25 | $84.30 | $84.30 | $84.30 | $84.30 | $83.38 | 2 |
| 2022-11-23 | $84.22 | $84.22 | $84.22 | $84.22 | $83.30 | 83 |
| 2022-11-22 | $83.69 | $83.69 | $83.52 | $83.52 | $83.52 | 290 |
| 2022-11-21 | $83.52 | $83.52 | $83.09 | $83.09 | $83.09 | 583 |
| 2022-11-18 | $83.42 | $83.42 | $83.29 | $83.29 | $83.29 | 721 |
| 2022-11-17 | $82.95 | $83.05 | $82.95 | $83.05 | $83.05 | 160 |
| 2022-11-16 | $83.37 | $83.37 | $83.37 | $83.37 | $83.37 | 83 |
| 2022-11-15 | $82.85 | $82.85 | $82.85 | $82.85 | $82.85 | 224 |
| 2022-11-14 | $81.91 | $81.91 | $81.91 | $81.91 | $81.91 | 91 |
| 2022-11-11 | $82.16 | $82.52 | $82.08 | $82.24 | $82.24 | 1,693 |
| 2022-11-10 | $81.16 | $82.08 | $81.16 | $82.08 | $82.08 | 10,035 |
| 2022-11-09 | $79.88 | $80.22 | $79.80 | $79.93 | $79.93 | 6,524 |
| 2022-11-08 | $79.95 | $80.13 | $79.95 | $80.09 | $80.09 | 352 |
| 2022-11-07 | $80.24 | $80.24 | $79.85 | $79.85 | $79.85 | 280 |
| 2022-11-04 | $80.05 | $80.05 | $80.05 | $80.05 | $80.05 | 140 |
| 2022-11-03 | $80.16 | $80.16 | $79.91 | $79.91 | $79.91 | 250,696 |
| 2022-11-02 | $80.64 | $80.64 | $80.20 | $80.20 | $80.20 | 585 |
| 2022-11-01 | $80.02 | $80.52 | $80.02 | $80.52 | $80.52 | 264 |
| 2022-10-31 | $80.32 | $80.32 | $80.32 | $80.32 | $79.96 | 43 |
| 2022-10-28 | $80.35 | $80.67 | $80.20 | $80.67 | $80.67 | 546 |
| 2022-10-27 | $80.41 | $80.62 | $80.38 | $80.62 | $80.62 | 2,085 |
| 2022-10-26 | $80.40 | $80.40 | $80.30 | $80.31 | $80.31 | 321,661 |
| 2022-10-25 | $80.18 | $80.18 | $80.12 | $80.12 | $80.12 | 109 |
| 2022-10-24 | $79.32 | $79.32 | $79.28 | $79.28 | $79.28 | 103 |
| 2022-10-21 | $78.85 | $79.30 | $78.85 | $79.27 | $79.27 | 1,145 |
| 2022-10-20 | $79.11 | $79.11 | $79.11 | $79.11 | $79.11 | 78 |
| 2022-10-19 | $79.61 | $79.61 | $79.61 | $79.61 | $79.61 | 63 |
| 2022-10-18 | $80.56 | $80.56 | $80.56 | $80.56 | $80.56 | 4 |
| 2022-10-17 | $80.17 | $80.28 | $80.16 | $80.16 | $80.16 | 106,646 |
| 2022-10-14 | $79.79 | $79.80 | $79.79 | $79.80 | $79.80 | 66,832 |
| 2022-10-13 | $79.04 | $80.61 | $79.04 | $80.48 | $80.48 | 255,201 |
| 2022-10-12 | $80.25 | $80.25 | $80.25 | $80.25 | $80.25 | 61 |
| 2022-10-11 | $80.41 | $80.56 | $80.41 | $80.46 | $80.46 | 1,360 |
| 2022-10-10 | $80.41 | $80.41 | $80.41 | $80.41 | $80.41 | 15 |
| 2022-10-07 | $81.01 | $81.01 | $81.01 | $81.01 | $81.01 | 39 |
| 2022-10-06 | $81.80 | $81.80 | $81.78 | $81.78 | $81.78 | 188 |
| 2022-10-05 | $81.82 | $81.82 | $81.82 | $81.82 | $81.82 | 88 |
| 2022-10-04 | $82.33 | $82.33 | $82.33 | $82.33 | $82.33 | 54 |
| 2022-10-03 | $81.99 | $81.99 | $81.99 | $81.99 | $81.99 | 101 |
| 2022-09-30 | $81.80 | $81.80 | $81.13 | $81.13 | $81.13 | 1,423 |
| 2022-09-29 | $81.16 | $81.16 | $81.16 | $81.16 | $81.16 | 172 |
| 2022-09-28 | $81.29 | $82.10 | $81.26 | $81.74 | $81.74 | 7,315 |
| 2022-09-27 | $81.42 | $81.45 | $80.41 | $80.41 | $80.41 | 487 |
| 2022-09-26 | $81.45 | $81.45 | $81.45 | $81.45 | $81.45 | 268 |
| 2022-09-23 | $82.62 | $82.62 | $82.62 | $82.62 | $82.62 | 4 |
| 2022-09-22 | $82.85 | $82.85 | $82.85 | $82.85 | $82.85 | 12 |
| 2022-09-21 | $83.76 | $83.76 | $83.76 | $83.76 | $83.76 | 24 |
| 2022-09-20 | $83.51 | $83.58 | $83.51 | $83.58 | $83.58 | 189 |
| 2022-09-19 | $84.20 | $84.20 | $84.20 | $84.20 | $84.20 | 1 |
| 2022-09-16 | $84.17 | $84.17 | $84.17 | $84.17 | $84.17 | 1 |
| 2022-09-15 | $84.27 | $84.27 | $84.27 | $84.27 | $84.27 | 20 |
| 2022-09-14 | $84.69 | $84.69 | $84.61 | $84.61 | $84.61 | 197 |
| 2022-09-13 | $84.25 | $84.25 | $84.25 | $84.25 | $84.25 | 1 |
| 2022-09-12 | $84.82 | $84.82 | $84.82 | $84.82 | $84.82 | 76 |
| 2022-09-09 | $84.97 | $84.97 | $84.97 | $84.97 | $84.97 | 126 |
| 2022-09-08 | $85.08 | $85.08 | $84.85 | $84.85 | $84.85 | 1,401 |
| 2022-09-07 | $84.95 | $84.95 | $84.95 | $84.95 | $84.95 | 2 |
| 2022-09-06 | $84.02 | $84.02 | $84.02 | $84.02 | $84.02 | 2 |
| 2022-09-02 | $84.96 | $84.96 | $84.96 | $84.96 | $84.96 | 1 |
| 2022-09-01 | $84.87 | $84.87 | $84.87 | $84.87 | $84.87 | 14 |
| 2022-08-31 | $85.44 | $85.44 | $85.44 | $85.44 | $85.23 | 4 |
| 2022-08-30 | $86.16 | $86.16 | $86.16 | $86.16 | $85.95 | 4 |
| 2022-08-29 | $86.11 | $86.11 | $86.11 | $86.11 | $85.89 | 0 |
| 2022-08-26 | $86.64 | $86.64 | $86.64 | $86.64 | $86.43 | 0 |
| 2022-08-25 | $87.07 | $87.07 | $87.07 | $87.07 | $86.86 | 3,592 |
| 2022-08-24 | $86.27 | $86.38 | $86.24 | $86.34 | $86.13 | 3,592 |
| 2022-08-23 | $86.62 | $86.62 | $86.62 | $86.62 | $86.41 | 2 |
| 2022-08-22 | $86.60 | $86.60 | $86.51 | $86.51 | $86.30 | 122 |
| 2022-08-19 | $87.02 | $87.02 | $87.02 | $87.02 | $86.80 | 3 |
| 2022-08-18 | $87.83 | $87.83 | $87.83 | $87.83 | $87.61 | 0 |
| 2022-08-17 | $87.65 | $87.65 | $87.65 | $87.65 | $87.43 | 0 |
| 2022-08-16 | $88.31 | $88.31 | $88.31 | $88.31 | $88.09 | 3 |
| 2022-08-15 | $88.65 | $88.65 | $88.65 | $88.65 | $88.43 | 3 |
| 2022-08-12 | $88.57 | $88.60 | $88.57 | $88.60 | $88.38 | 131 |
| 2022-08-11 | $87.91 | $87.91 | $87.78 | $87.78 | $87.56 | 100 |
| 2022-08-10 | $88.44 | $88.44 | $88.44 | $88.44 | $88.22 | 3 |
| 2022-08-09 | $87.71 | $87.73 | $87.71 | $87.73 | $87.51 | 112 |
| 2022-08-08 | $88.06 | $88.06 | $88.06 | $88.06 | $87.85 | 7 |
| 2022-08-05 | $87.79 | $87.79 | $87.79 | $87.79 | $87.57 | 2 |
| 2022-08-04 | $88.76 | $88.76 | $88.76 | $88.76 | $88.54 | 956 |
| 2022-08-03 | $88.44 | $88.57 | $88.44 | $88.57 | $88.35 | 205 |
| 2022-08-02 | $88.42 | $88.42 | $87.82 | $87.82 | $87.61 | 320 |
| 2022-08-01 | $88.73 | $88.73 | $88.73 | $88.73 | $88.51 | 1 |
| 2022-07-29 | $88.92 | $88.92 | $88.83 | $88.83 | $88.40 | 110 |
| 2022-07-28 | $88.55 | $88.60 | $88.50 | $88.57 | $88.15 | 424 |
| 2022-07-27 | $87.95 | $87.95 | $87.95 | $87.95 | $87.53 | 0 |
| 2022-07-26 | $87.43 | $87.43 | $87.43 | $87.43 | $87.01 | 147 |
| 2022-07-25 | $87.52 | $87.52 | $87.44 | $87.44 | $87.02 | 147 |
| 2022-07-22 | $88.05 | $88.05 | $88.05 | $88.05 | $87.63 | 2 |
| 2022-07-21 | $87.44 | $87.44 | $87.44 | $87.44 | $87.02 | 0 |
| 2022-07-20 | $86.55 | $86.55 | $86.55 | $86.55 | $86.13 | 100 |
| 2022-07-19 | $86.58 | $86.62 | $86.58 | $86.62 | $86.20 | 100 |
| 2022-07-18 | $86.45 | $86.45 | $86.45 | $86.45 | $86.03 | 2 |
| 2022-07-15 | $86.89 | $86.89 | $86.89 | $86.89 | $86.47 | 2 |
| 2022-07-14 | $86.41 | $86.41 | $86.41 | $86.41 | $85.99 | 1 |
| 2022-07-13 | $86.78 | $86.78 | $86.78 | $86.78 | $86.36 | 3 |
| 2022-07-12 | $86.31 | $86.31 | $86.31 | $86.31 | $85.90 | 3 |
| 2022-07-11 | $86.16 | $86.16 | $86.16 | $86.16 | $85.74 | 13 |
| 2022-07-08 | $86.00 | $86.00 | $86.00 | $86.00 | $85.58 | 2 |
| 2022-07-07 | $86.15 | $86.15 | $86.15 | $86.15 | $85.73 | 3 |
| 2022-07-06 | $86.35 | $86.35 | $86.13 | $86.13 | $85.71 | 587 |
| 2022-07-05 | $86.41 | $86.41 | $86.41 | $86.41 | $85.99 | 4 |
| 2022-07-01 | $86.43 | $86.43 | $86.43 | $86.43 | $86.01 | 2 |
| 2022-06-30 | $85.82 | $85.82 | $85.82 | $85.82 | $85.20 | 2 |
| 2022-06-29 | $85.57 | $85.57 | $85.57 | $85.57 | $84.95 | 2 |
| 2022-06-28 | $85.16 | $85.16 | $85.16 | $85.16 | $84.55 | 46 |
| 2022-06-27 | $85.20 | $85.20 | $85.20 | $85.20 | $84.59 | 27 |
| 2022-06-24 | $85.82 | $85.82 | $85.82 | $85.82 | $85.21 | 2 |
| 2022-06-23 | $85.71 | $85.71 | $85.71 | $85.71 | $85.10 | 4 |
| 2022-06-22 | $85.24 | $85.24 | $85.24 | $85.24 | $84.63 | 1 |
| 2022-06-21 | $84.78 | $84.78 | $84.78 | $84.78 | $84.17 | 258 |
| 2022-06-17 | $85.38 | $85.47 | $85.38 | $85.47 | $84.86 | 258 |
| 2022-06-16 | $85.33 | $85.33 | $85.33 | $85.33 | $84.72 | 779 |
| 2022-06-15 | $84.82 | $85.27 | $84.82 | $85.27 | $84.65 | 779 |
| 2022-06-14 | $84.07 | $84.15 | $84.07 | $84.15 | $83.55 | 167 |
| 2022-06-13 | $84.66 | $84.66 | $84.66 | $84.66 | $84.06 | 105 |
| 2022-06-10 | $86.41 | $86.41 | $86.41 | $86.41 | $85.79 | 2 |
| 2022-06-09 | $87.09 | $87.09 | $87.09 | $87.09 | $86.47 | 182 |
| 2022-06-08 | $87.52 | $87.62 | $87.52 | $87.62 | $86.99 | 67,005 |
| 2022-06-07 | $88.02 | $88.02 | $88.02 | $88.02 | $87.39 | 1 |
| 2022-06-06 | $87.62 | $87.62 | $87.62 | $87.62 | $86.99 | 1 |
| 2022-06-03 | $88.04 | $88.04 | $88.04 | $88.04 | $87.41 | 5 |
| 2022-06-02 | $88.32 | $88.32 | $88.32 | $88.32 | $87.68 | 0 |
| 2022-06-01 | $88.41 | $88.41 | $88.41 | $88.41 | $87.77 | 1,054 |
| 2022-05-31 | $88.66 | $88.79 | $88.65 | $88.79 | $87.96 | 1,054 |
| 2022-05-27 | $89.37 | $89.37 | $89.37 | $89.37 | $88.52 | 5 |
| 2022-05-26 | $89.08 | $89.08 | $89.01 | $89.01 | $88.17 | 67,002 |
| 2022-05-25 | $88.89 | $88.89 | $88.89 | $88.89 | $88.05 | 6 |
| 2022-05-24 | $88.21 | $88.21 | $88.21 | $88.21 | $87.38 | 1 |
| 2022-05-23 | $87.25 | $87.25 | $87.25 | $87.25 | $86.43 | 1 |
| 2022-05-20 | $87.55 | $87.55 | $87.55 | $87.55 | $86.72 | 95 |
| 2022-05-19 | $87.19 | $87.19 | $87.19 | $87.19 | $86.36 | 205 |
| 2022-05-18 | $86.95 | $86.95 | $86.95 | $86.95 | $86.13 | 2 |
| 2022-05-17 | $86.89 | $86.89 | $86.74 | $86.74 | $85.92 | 200 |
| 2022-05-16 | $87.19 | $87.19 | $87.19 | $87.19 | $86.37 | 72 |
| 2022-05-13 | $87.16 | $87.16 | $87.16 | $87.16 | $86.34 | 2 |
| 2022-05-12 | $87.55 | $87.55 | $87.55 | $87.55 | $86.72 | 57 |
| 2022-05-11 | $87.52 | $87.52 | $87.52 | $87.52 | $86.69 | 2 |
| 2022-05-10 | $87.18 | $87.18 | $87.18 | $87.18 | $86.36 | 2 |
| 2022-05-09 | $86.86 | $86.86 | $86.86 | $86.86 | $86.04 | 31 |
| 2022-05-06 | $86.68 | $86.68 | $86.68 | $86.68 | $85.86 | 2 |
| 2022-05-05 | $87.20 | $87.20 | $87.20 | $87.20 | $86.37 | 426 |
| 2022-05-04 | $88.51 | $88.51 | $88.36 | $88.36 | $87.53 | 426 |
| 2022-05-03 | $87.64 | $87.64 | $87.64 | $87.64 | $86.81 | 0 |
| 2022-05-02 | $87.18 | $87.18 | $87.18 | $87.18 | $86.36 | 50 |
| 2022-04-29 | $87.79 | $87.79 | $87.79 | $87.79 | $86.76 | 50 |
| 2022-04-28 | $88.58 | $88.58 | $88.58 | $88.58 | $87.54 | 11 |
| 2022-04-27 | $88.49 | $88.49 | $88.49 | $88.49 | $87.46 | 11 |
| 2022-04-26 | $89.85 | $89.85 | $89.16 | $89.16 | $88.12 | 805 |
| 2022-04-25 | $88.36 | $88.36 | $88.36 | $88.36 | $87.32 | 0 |
| 2022-04-22 | $88.36 | $88.36 | $88.36 | $88.36 | $87.32 | 0 |
| 2022-04-21 | $88.48 | $88.48 | $88.48 | $88.48 | $87.45 | 0 |
| 2022-04-20 | $89.27 | $89.27 | $89.27 | $89.27 | $88.22 | 0 |
| 2022-04-19 | $88.53 | $88.53 | $88.53 | $88.53 | $87.49 | 3 |
| 2022-04-18 | $89.18 | $89.18 | $89.18 | $89.18 | $88.14 | 42 |
| 2022-04-14 | $90.57 | $90.57 | $89.71 | $89.71 | $88.66 | 133 |
| 2022-04-13 | $90.56 | $90.56 | $90.56 | $90.56 | $89.50 | 0 |
| 2022-04-12 | $90.23 | $90.23 | $90.23 | $90.23 | $89.17 | 0 |
| 2022-04-11 | $90.11 | $90.11 | $90.11 | $90.11 | $89.06 | 13 |
| 2022-04-08 | $90.83 | $90.83 | $90.83 | $90.83 | $89.77 | 53 |
| 2022-04-07 | $91.51 | $91.51 | $91.51 | $91.51 | $90.44 | 0 |
| 2022-04-06 | $91.83 | $91.83 | $91.83 | $91.83 | $90.75 | 10 |
| 2022-04-05 | $92.30 | $92.30 | $92.30 | $92.30 | $91.21 | 12 |
| 2022-04-04 | $93.61 | $93.61 | $93.61 | $93.61 | $92.51 | 1 |
| 2022-04-01 | $93.42 | $93.42 | $93.42 | $93.42 | $92.32 | 0 |
| 2022-03-31 | $93.44 | $93.44 | $93.44 | $93.44 | $92.14 | 1 |
| 2022-03-30 | $93.42 | $93.42 | $93.42 | $93.42 | $92.13 | 1 |
| 2022-03-29 | $93.25 | $93.25 | $93.25 | $93.25 | $91.96 | 445 |
| 2022-03-28 | $92.47 | $92.67 | $92.47 | $92.67 | $91.39 | 445 |
| 2022-03-25 | $92.25 | $92.25 | $92.25 | $92.25 | $90.98 | 0 |
| 2022-03-24 | $92.87 | $92.87 | $92.87 | $92.87 | $91.58 | 0 |
| 2022-03-23 | $92.80 | $92.80 | $92.80 | $92.80 | $91.52 | 0 |
| 2022-03-22 | $92.54 | $92.54 | $92.54 | $92.54 | $91.26 | 0 |
| 2022-03-21 | $92.80 | $92.80 | $92.80 | $92.80 | $91.52 | 38 |
| 2022-03-18 | $93.82 | $93.82 | $93.82 | $93.82 | $92.52 | 38 |
| 2022-03-17 | $93.63 | $93.63 | $93.63 | $93.63 | $92.34 | 0 |
| 2022-03-16 | $92.86 | $92.86 | $92.86 | $92.86 | $91.58 | 0 |
| 2022-03-15 | $92.23 | $92.23 | $92.23 | $92.23 | $90.96 | 1 |
| 2022-03-14 | $91.73 | $91.73 | $91.73 | $91.73 | $90.46 | 1 |
| 2022-03-11 | $92.85 | $92.85 | $92.85 | $92.85 | $91.57 | 1 |
| 2022-03-10 | $92.94 | $92.94 | $92.94 | $92.94 | $91.66 | 2 |
| 2022-03-09 | $93.80 | $93.80 | $93.80 | $93.80 | $92.50 | 3 |
| 2022-03-08 | $93.77 | $93.77 | $93.77 | $93.77 | $92.47 | 4 |
| 2022-03-07 | $94.88 | $94.88 | $94.24 | $94.24 | $92.94 | 306 |
| 2022-03-04 | $95.24 | $95.24 | $95.24 | $95.24 | $93.92 | 1 |
| 2022-03-03 | $95.19 | $95.19 | $95.19 | $95.19 | $93.88 | 1 |
| 2022-03-02 | $94.94 | $94.94 | $94.94 | $94.94 | $93.62 | 0 |
| 2022-03-01 | $96.11 | $96.11 | $96.11 | $96.11 | $94.78 | 88 |
| 2022-02-28 | $96.02 | $96.02 | $96.02 | $96.02 | $94.50 | 88 |
| 2022-02-25 | $95.13 | $95.13 | $95.13 | $95.13 | $93.62 | 0 |
| 2022-02-24 | $94.81 | $94.81 | $94.81 | $94.81 | $93.31 | 2 |
| 2022-02-23 | $94.56 | $94.56 | $94.56 | $94.56 | $93.06 | 2 |
| 2022-02-22 | $95.15 | $95.15 | $95.15 | $95.15 | $93.65 | 4 |
| 2022-02-18 | $95.30 | $95.30 | $95.30 | $95.30 | $93.79 | 50 |
| 2022-02-17 | $95.15 | $95.15 | $95.15 | $95.15 | $93.64 | 0 |
| 2022-02-16 | $95.12 | $95.12 | $95.12 | $95.12 | $93.61 | 0 |
| 2022-02-15 | $95.06 | $95.06 | $95.06 | $95.06 | $93.55 | 0 |
| 2022-02-14 | $95.48 | $95.48 | $95.48 | $95.48 | $93.96 | 0 |
| 2022-02-11 | $96.10 | $96.10 | $96.10 | $96.10 | $94.58 | 86 |
| 2022-02-10 | $95.62 | $95.62 | $95.62 | $95.62 | $94.11 | 86 |
| 2022-02-09 | $97.03 | $97.03 | $96.75 | $96.75 | $95.22 | 525 |
| 2022-02-08 | $96.51 | $96.51 | $96.51 | $96.51 | $94.98 | 3 |
| 2022-02-07 | $96.83 | $96.83 | $96.83 | $96.83 | $95.30 | 84 |
| 2022-02-04 | $96.62 | $96.62 | $96.62 | $96.62 | $95.10 | 1 |
| 2022-02-03 | $97.47 | $97.47 | $97.47 | $97.47 | $95.93 | 1 |
| 2022-02-02 | $98.15 | $98.15 | $98.15 | $98.15 | $96.60 | 1 |
| 2022-02-01 | $98.12 | $98.12 | $98.12 | $98.12 | $96.57 | 1 |
| 2022-01-31 | $98.10 | $98.10 | $98.10 | $98.10 | $96.36 | 3 |
| 2022-01-28 | $98.14 | $98.14 | $98.14 | $98.14 | $96.40 | 0 |
| 2022-01-27 | $98.07 | $98.07 | $98.07 | $98.07 | $96.34 | 0 |
| 2022-01-26 | $97.97 | $97.97 | $97.97 | $97.97 | $96.23 | 0 |
| 2022-01-25 | $98.47 | $98.47 | $98.47 | $98.47 | $96.73 | 6 |
| 2022-01-24 | $98.71 | $98.71 | $98.71 | $98.71 | $96.96 | 6 |
| 2022-01-21 | $98.99 | $98.99 | $98.99 | $98.99 | $97.24 | 0 |
| 2022-01-20 | $98.45 | $98.45 | $98.45 | $98.45 | $96.71 | 0 |
| 2022-01-19 | $98.58 | $98.58 | $98.58 | $98.58 | $96.83 | 0 |
| 2022-01-18 | $98.40 | $98.40 | $98.40 | $98.40 | $96.66 | 30 |
| 2022-01-14 | $99.23 | $99.23 | $99.23 | $99.23 | $97.48 | 30 |
| 2022-01-13 | $99.77 | $99.90 | $99.77 | $99.90 | $98.14 | 299 |
| 2022-01-12 | $99.78 | $99.78 | $99.78 | $99.78 | $98.02 | 0 |
| 2022-01-11 | $99.72 | $99.72 | $99.72 | $99.72 | $97.96 | 1 |
| 2022-01-10 | $99.49 | $99.49 | $99.49 | $99.49 | $97.73 | 1 |
| 2022-01-07 | $99.64 | $99.64 | $99.64 | $99.64 | $97.87 | 7 |
| 2022-01-06 | $99.99 | $99.99 | $99.99 | $99.99 | $98.23 | 0 |
| 2022-01-05 | $100.12 | $100.12 | $100.12 | $100.12 | $98.35 | 0 |
| 2022-01-04 | $100.58 | $100.58 | $100.58 | $100.58 | $98.81 | 5 |
| 2022-01-03 | $100.59 | $100.59 | $100.59 | $100.59 | $98.82 | 5 |
| 2021-12-31 | $101.42 | $101.42 | $101.42 | $101.42 | $99.63 | 1 |
| 2021-12-30 | $101.51 | $101.51 | $101.51 | $101.51 | $99.72 | 101 |
| 2021-12-29 | $101.18 | $101.18 | $101.18 | $101.18 | $99.39 | 3 |
| 2021-12-28 | $101.63 | $101.63 | $101.63 | $101.63 | $99.83 | 2 |
| 2021-12-27 | $101.70 | $101.70 | $101.70 | $101.70 | $99.90 | 108 |
| 2021-12-23 | $101.49 | $101.49 | $101.49 | $101.49 | $99.69 | 3 |
| 2021-12-22 | $101.56 | $101.56 | $101.56 | $101.56 | $99.76 | 2 |
| 2021-12-21 | $101.40 | $101.40 | $101.40 | $101.40 | $99.61 | 2 |
| 2021-12-20 | $101.27 | $101.27 | $101.27 | $101.27 | $99.47 | 1 |
| 2021-12-17 | $101.67 | $101.67 | $101.67 | $101.67 | $99.87 | 1 |
| 2021-12-16 | $101.43 | $101.43 | $101.43 | $101.43 | $99.63 | 1 |
| 2021-12-15 | $101.66 | $101.66 | $101.66 | $101.66 | $99.68 | 0 |
| 2021-12-14 | $101.55 | $101.55 | $101.55 | $101.55 | $99.57 | 1 |
| 2021-12-13 | $101.91 | $101.91 | $101.91 | $101.91 | $99.93 | 1 |
| 2021-12-10 | $101.55 | $101.55 | $101.55 | $101.55 | $99.57 | 4 |
| 2021-12-09 | $101.50 | $101.50 | $101.50 | $101.50 | $99.52 | 4 |
| 2021-12-08 | $101.54 | $101.54 | $101.54 | $101.54 | $99.56 | 4 |
| 2021-12-07 | $102.08 | $102.08 | $102.08 | $102.08 | $100.09 | 2 |
| 2021-12-06 | $102.06 | $102.06 | $102.06 | $102.06 | $100.07 | 2 |
| 2021-12-03 | $101.81 | $102.45 | $101.81 | $102.45 | $100.45 | 7,579 |
| 2021-12-02 | $101.71 | $101.71 | $101.71 | $101.71 | $99.73 | 1 |
| 2021-12-01 | $101.54 | $101.54 | $101.54 | $101.54 | $99.56 | 1 |
| 2021-11-30 | $101.77 | $101.77 | $101.77 | $101.77 | $99.60 | 1 |
| 2021-11-29 | $101.59 | $101.59 | $101.59 | $101.59 | $99.43 | 0 |
| 2021-11-26 | $101.46 | $101.46 | $101.46 | $101.46 | $99.31 | 1,053 |
| 2021-11-24 | $100.44 | $100.84 | $100.44 | $100.84 | $98.70 | 1,053 |
| 2021-11-23 | $100.53 | $100.53 | $100.53 | $100.53 | $98.39 | 984 |
| 2021-11-22 | $101.12 | $101.12 | $101.07 | $101.07 | $98.92 | 984 |
| 2021-11-19 | $101.82 | $101.82 | $101.82 | $101.82 | $99.65 | 208 |
| 2021-11-18 | $101.51 | $101.51 | $101.51 | $101.51 | $99.35 | 208 |
| 2021-11-17 | $101.36 | $101.36 | $101.36 | $101.36 | $99.20 | 16 |
| 2021-11-16 | $101.00 | $101.00 | $101.00 | $101.00 | $98.85 | 0 |
| 2021-11-15 | $101.19 | $101.19 | $101.19 | $101.19 | $99.04 | 4,000 |
| 2021-11-12 | $101.75 | $101.80 | $101.75 | $101.80 | $99.64 | 4,000 |
| 2021-11-11 | $101.93 | $101.93 | $101.93 | $101.93 | $99.76 | 0 |
| 2021-11-10 | $102.17 | $102.17 | $102.17 | $102.17 | $100.00 | 216 |
| 2021-11-09 | $103.10 | $103.10 | $103.05 | $103.05 | $100.86 | 216 |
| 2021-11-08 | $102.81 | $102.81 | $102.81 | $102.81 | $100.63 | 3 |
| 2021-11-05 | $103.05 | $103.05 | $103.05 | $103.05 | $100.86 | 1 |
| 2021-11-04 | $102.37 | $102.37 | $102.37 | $102.37 | $100.20 | 3 |
| 2021-11-03 | $102.04 | $102.04 | $102.04 | $102.04 | $99.88 | 2 |
| 2021-11-02 | $102.15 | $102.15 | $102.15 | $102.15 | $99.98 | 1 |
| 2021-11-01 | $101.84 | $101.84 | $101.84 | $101.84 | $99.68 | 1 |
| 2021-10-29 | $102.20 | $102.20 | $102.20 | $102.20 | $99.85 | 0 |
| 2021-10-28 | $102.18 | $102.18 | $102.18 | $102.18 | $99.84 | 0 |
| 2021-10-27 | $102.33 | $102.33 | $102.33 | $102.33 | $99.98 | 0 |
| 2021-10-26 | $101.78 | $101.78 | $101.78 | $101.78 | $99.44 | 1 |
| 2021-10-25 | $101.43 | $101.43 | $101.43 | $101.43 | $99.09 | 1 |
| 2021-10-22 | $101.35 | $101.35 | $101.35 | $101.35 | $99.02 | 0 |
| 2021-10-21 | $101.07 | $101.07 | $101.07 | $101.07 | $98.74 | 0 |
| 2021-10-20 | $101.25 | $101.25 | $101.25 | $101.25 | $98.92 | 348 |
| 2021-10-19 | $101.58 | $101.58 | $101.46 | $101.46 | $99.12 | 348 |
| 2021-10-18 | $101.91 | $101.91 | $101.91 | $101.91 | $99.57 | 15 |
| 2021-10-15 | $102.01 | $102.01 | $102.01 | $102.01 | $99.67 | 11 |
| 2021-10-14 | $102.22 | $102.22 | $102.22 | $102.22 | $99.87 | 0 |
| 2021-10-13 | $101.86 | $101.86 | $101.86 | $101.86 | $99.52 | 5 |
| 2021-10-12 | $101.43 | $101.43 | $101.43 | $101.43 | $99.10 | 5 |
| 2021-10-11 | $100.92 | $100.92 | $100.92 | $100.92 | $98.60 | 88 |
| 2021-10-08 | $101.09 | $101.09 | $101.09 | $101.09 | $98.76 | 6 |
| 2021-10-07 | $101.49 | $101.49 | $101.49 | $101.49 | $99.15 | 3 |
| 2021-10-06 | $101.87 | $101.87 | $101.87 | $101.87 | $99.53 | 1 |
| 2021-10-05 | $101.86 | $101.86 | $101.86 | $101.86 | $99.52 | 1 |
| 2021-10-04 | $102.20 | $102.20 | $102.19 | $102.19 | $99.84 | 141 |
| 2021-10-01 | $102.35 | $102.35 | $102.35 | $102.35 | $99.99 | 0 |
| 2021-09-30 | $101.90 | $101.90 | $101.90 | $101.90 | $99.38 | 0 |
| 2021-09-29 | $102.13 | $102.13 | $102.13 | $102.13 | $99.60 | 0 |
| 2021-09-28 | $102.16 | $102.16 | $102.16 | $102.16 | $99.63 | 1 |
| 2021-09-27 | $103.06 | $103.06 | $103.06 | $103.06 | $100.51 | 1 |
| 2021-09-24 | $103.12 | $103.12 | $103.12 | $103.12 | $100.56 | 144 |
| 2021-09-23 | $103.35 | $103.35 | $103.31 | $103.31 | $100.76 | 144 |
| 2021-09-22 | $103.88 | $103.88 | $103.88 | $103.88 | $101.31 | 0 |
| 2021-09-21 | $103.65 | $103.65 | $103.65 | $103.65 | $101.09 | 0 |
| 2021-09-20 | $103.63 | $103.63 | $103.63 | $103.63 | $101.07 | 0 |
| 2021-09-17 | $103.38 | $103.38 | $103.38 | $103.38 | $100.82 | 1 |
| 2021-09-16 | $103.55 | $103.55 | $103.55 | $103.55 | $100.99 | 328 |
| 2021-09-15 | $103.64 | $103.66 | $103.64 | $103.66 | $101.10 | 328 |
| 2021-09-14 | $103.74 | $103.74 | $103.74 | $103.74 | $101.18 | 1 |
| 2021-09-13 | $103.49 | $103.49 | $103.49 | $103.49 | $100.93 | 1 |
| 2021-09-10 | $103.30 | $103.30 | $103.30 | $103.30 | $100.74 | 2 |
| 2021-09-09 | $103.51 | $103.51 | $103.51 | $103.51 | $100.95 | 3 |
| 2021-09-08 | $102.95 | $102.95 | $102.95 | $102.95 | $100.40 | 60 |
| 2021-09-07 | $102.64 | $102.64 | $102.64 | $102.64 | $100.10 | 2 |
| 2021-09-03 | $103.09 | $103.09 | $103.09 | $103.09 | $100.54 | 3 |
| 2021-09-02 | $103.38 | $103.38 | $103.38 | $103.38 | $100.82 | 3,500 |
| 2021-09-01 | $103.24 | $103.24 | $103.22 | $103.22 | $100.67 | 3,500 |
| 2021-08-31 | $103.35 | $103.35 | $103.35 | $103.35 | $100.62 | 2 |
| 2021-08-30 | $103.52 | $103.52 | $103.52 | $103.52 | $100.78 | 10 |
| 2021-08-27 | $103.38 | $103.38 | $103.38 | $103.38 | $100.64 | 1 |
| 2021-08-26 | $102.89 | $102.89 | $102.89 | $102.89 | $100.17 | 1 |
| 2021-08-25 | $102.89 | $102.89 | $102.89 | $102.89 | $100.17 | 91 |
| 2021-08-24 | $103.16 | $103.16 | $103.09 | $103.09 | $100.37 | 111 |
| 2021-08-23 | $103.27 | $103.31 | $103.26 | $103.31 | $100.58 | 1,601 |
| 2021-08-20 | $103.25 | $103.25 | $103.25 | $103.25 | $100.51 | 2 |
| 2021-08-19 | $103.18 | $103.18 | $103.18 | $103.18 | $100.45 | 0 |
| 2021-08-18 | $102.96 | $102.96 | $102.96 | $102.96 | $100.24 | 1 |
| 2021-08-17 | $103.08 | $103.08 | $103.08 | $103.08 | $100.35 | 1 |
| 2021-08-16 | $103.22 | $103.22 | $103.22 | $103.22 | $100.48 | 1 |
| 2021-08-13 | $103.14 | $103.14 | $103.14 | $103.14 | $100.41 | 3 |
| 2021-08-12 | $102.59 | $102.59 | $102.59 | $102.59 | $99.88 | 2 |
| 2021-08-11 | $102.51 | $102.51 | $102.51 | $102.51 | $99.80 | 3 |
| 2021-08-10 | $102.33 | $102.33 | $102.33 | $102.33 | $99.62 | 8 |
| 2021-08-09 | $102.54 | $102.54 | $102.54 | $102.54 | $99.82 | 12 |
| 2021-08-06 | $102.95 | $102.95 | $102.88 | $102.88 | $100.15 | 155 |
| 2021-08-05 | $103.59 | $103.59 | $103.59 | $103.59 | $100.85 | 2 |
| 2021-08-04 | $103.94 | $103.94 | $103.94 | $103.94 | $101.19 | 43 |
| 2021-08-03 | $103.95 | $103.95 | $103.95 | $103.95 | $101.19 | 2 |
| 2021-08-02 | $103.84 | $103.84 | $103.84 | $103.84 | $101.09 | 2 |
| 2021-07-30 | $103.89 | $103.89 | $103.82 | $103.82 | $100.87 | 4,547 |
| 2021-07-29 | $103.78 | $103.78 | $103.78 | $103.78 | $100.83 | 4 |
| 2021-07-28 | $103.94 | $103.94 | $103.94 | $103.94 | $100.99 | 5 |
| 2021-07-27 | $103.80 | $103.80 | $103.80 | $103.80 | $100.85 | 2 |
| 2021-07-26 | $103.46 | $103.46 | $103.46 | $103.46 | $100.52 | 2 |
| 2021-07-23 | $103.60 | $103.60 | $103.60 | $103.60 | $100.66 | 2 |
| 2021-07-22 | $103.67 | $103.67 | $103.67 | $103.67 | $100.73 | 2 |
| 2021-07-21 | $103.29 | $103.29 | $103.29 | $103.29 | $100.36 | 301 |
| 2021-07-20 | $103.60 | $103.61 | $103.60 | $103.61 | $100.67 | 410 |
| 2021-07-19 | $103.70 | $103.70 | $103.70 | $103.70 | $100.76 | 2 |
| 2021-07-16 | $103.10 | $103.10 | $103.10 | $103.10 | $100.17 | 51 |
| 2021-07-15 | $103.23 | $103.23 | $103.23 | $103.23 | $100.30 | 3 |
| 2021-07-14 | $103.06 | $103.06 | $103.06 | $103.06 | $100.14 | 5 |
| 2021-07-13 | $102.59 | $102.59 | $102.59 | $102.59 | $99.68 | 120 |
| 2021-07-12 | $102.94 | $102.94 | $102.94 | $102.94 | $100.02 | 52 |
| 2021-07-09 | $102.97 | $102.97 | $102.97 | $102.97 | $100.05 | 5 |
| 2021-07-08 | $103.34 | $103.34 | $103.34 | $103.34 | $100.41 | 2 |
| 2021-07-07 | $103.30 | $103.30 | $103.30 | $103.30 | $100.37 | 2 |
| 2021-07-06 | $103.00 | $103.00 | $103.00 | $103.00 | $100.08 | 3 |
| 2021-07-02 | $102.67 | $102.67 | $102.67 | $102.67 | $99.76 | 0 |
| 2021-07-01 | $102.41 | $102.41 | $102.41 | $102.41 | $99.51 | 29 |
| 2021-06-30 | $102.76 | $102.76 | $102.76 | $102.76 | $99.63 | 29 |
| 2021-06-29 | $102.60 | $102.60 | $102.60 | $102.60 | $99.48 | 2 |
| 2021-06-28 | $102.52 | $102.52 | $102.52 | $102.52 | $99.39 | 2 |
| 2021-06-25 | $102.12 | $102.12 | $102.12 | $102.12 | $99.01 | 2 |
| 2021-06-24 | $102.35 | $102.35 | $102.35 | $102.35 | $99.23 | 0 |
| 2021-06-23 | $102.18 | $102.18 | $102.18 | $102.18 | $99.07 | 0 |
| 2021-06-22 | $102.34 | $102.34 | $102.34 | $102.34 | $99.23 | 245 |
| 2021-06-21 | $102.38 | $102.38 | $102.18 | $102.18 | $99.07 | 245 |
| 2021-06-18 | $102.68 | $102.68 | $102.68 | $102.68 | $99.55 | 1 |
| 2021-06-17 | $102.23 | $102.23 | $102.23 | $102.23 | $99.11 | 1 |
| 2021-06-16 | $101.79 | $101.79 | $101.79 | $101.79 | $98.69 | 1 |
| 2021-06-15 | $102.04 | $102.04 | $102.04 | $102.04 | $98.93 | 0 |
| 2021-06-14 | $101.96 | $101.96 | $101.96 | $101.96 | $98.85 | 0 |
| 2021-06-11 | $102.25 | $102.25 | $102.25 | $102.25 | $99.14 | 721 |
| 2021-06-10 | $102.19 | $102.19 | $102.19 | $102.19 | $99.08 | 721 |
| 2021-06-09 | $101.81 | $101.81 | $101.81 | $101.81 | $98.71 | 0 |
| 2021-06-08 | $101.48 | $101.48 | $101.48 | $101.48 | $98.39 | 0 |
| 2021-06-07 | $101.17 | $101.17 | $101.17 | $101.17 | $98.08 | 15 |
| 2021-06-04 | $101.21 | $101.21 | $101.21 | $101.21 | $98.13 | 15 |
| 2021-06-03 | $100.64 | $100.64 | $100.64 | $100.64 | $97.57 | 1 |
| 2021-06-02 | $100.98 | $101.00 | $100.98 | $101.00 | $97.92 | 2,502 |
| 2021-06-01 | $100.73 | $100.84 | $100.73 | $100.84 | $97.77 | 911 |
| 2021-05-28 | $100.84 | $100.84 | $100.84 | $100.84 | $97.77 | 1 |
| 2021-05-27 | $100.78 | $100.83 | $100.78 | $100.83 | $97.76 | 701 |
| 2021-05-26 | $101.04 | $101.07 | $100.98 | $100.98 | $97.91 | 1,505 |
| 2021-05-25 | $101.07 | $101.07 | $101.07 | $101.07 | $97.99 | 1 |
| 2021-05-24 | $100.78 | $100.78 | $100.72 | $100.72 | $97.65 | 610 |
| 2021-05-21 | $100.47 | $100.47 | $100.47 | $100.47 | $97.41 | 1 |
| 2021-05-20 | $100.40 | $100.40 | $100.40 | $100.40 | $97.34 | 4 |
iShares BBB Rated Corporate Bond ETF (LQDB) News Headlines
Recent iShares BBB Rated Corporate Bond ETF (LQDB) News
Similar Companies to iShares BBB Rated Corporate Bond ETF (LQDB) 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 | -- | -- | -- |