SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF) Exchange: OTCGREY
Data as of May 2, 2025
$58.56 ($1.08) 1.88%
SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) - Daily Information
Click for more stock information on SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $58.01 |
| Previous Close | $58.56 |
| High | $58.56 |
| Low | $57.85 |
| Adjusted Open | $58.01 |
| Previous Adjusted Close | $58.56 |
| Adjusted High | $58.56 |
| Adjusted Low | $57.85 |
About SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF)
Invest in SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF)
Historical Stock Data for SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $58.01 | $58.56 | $57.85 | $58.56 | $58.56 | 18,538 |
| 2025-05-01 | $57.53 | $57.53 | $56.98 | $57.47 | $57.47 | 2,055 |
| 2025-04-30 | $55.91 | $55.91 | $55.91 | $55.91 | $55.91 | 553 |
| 2025-04-29 | $56.51 | $56.63 | $56.29 | $56.63 | $56.63 | 4,841 |
| 2025-04-28 | $56.81 | $56.81 | $56.52 | $56.52 | $56.52 | 15,086 |
| 2025-04-25 | $56.12 | $56.12 | $55.81 | $55.81 | $55.81 | 10,104 |
| 2025-04-24 | $55.56 | $56.19 | $55.42 | $56.19 | $56.19 | 8,642 |
| 2025-04-23 | $56.19 | $56.45 | $55.17 | $55.17 | $55.17 | 6,267 |
| 2025-04-22 | $53.95 | $54.26 | $53.95 | $54.26 | $54.26 | 3,625 |
| 2025-04-21 | $53.72 | $53.72 | $52.89 | $53.07 | $53.07 | 14,342 |
| 2025-04-17 | $54.21 | $54.52 | $53.81 | $54.52 | $54.52 | 12,717 |
| 2025-04-16 | $53.95 | $53.95 | $53.12 | $53.39 | $53.39 | 16,126 |
| 2025-04-15 | $54.88 | $54.90 | $54.36 | $54.62 | $54.62 | 6,979 |
| 2025-04-14 | $54.70 | $54.70 | $53.75 | $54.49 | $54.49 | 15,957 |
| 2025-04-11 | $52.80 | $53.25 | $52.12 | $53.25 | $53.25 | 4,906 |
| 2025-04-10 | $53.86 | $53.86 | $51.88 | $53.28 | $53.28 | 17,817 |
| 2025-04-09 | $50.54 | $55.02 | $50.14 | $55.02 | $55.02 | 5,385 |
| 2025-04-08 | $54.13 | $54.13 | $50.35 | $50.35 | $50.35 | 6,471 |
| 2025-04-07 | $50.50 | $52.96 | $50.47 | $52.60 | $52.60 | 11,329 |
| 2025-04-04 | $53.14 | $53.37 | $52.22 | $52.98 | $52.98 | 22,891 |
| 2025-04-03 | $56.25 | $56.33 | $55.17 | $55.33 | $55.33 | 16,192 |
| 2025-04-02 | $57.69 | $58.92 | $57.69 | $58.92 | $58.92 | 5,978 |
| 2025-04-01 | $57.70 | $58.08 | $57.40 | $57.43 | $57.43 | 27,921 |
| 2025-03-31 | $57.52 | $58.04 | $57.52 | $57.92 | $57.92 | 4,716 |
| 2025-03-28 | $59.50 | $59.58 | $58.61 | $58.65 | $58.65 | 2,969 |
| 2025-03-27 | $59.89 | $60.00 | $59.75 | $59.75 | $59.75 | 9,332 |
| 2025-03-26 | $60.59 | $60.59 | $59.80 | $59.80 | $59.80 | 13,418 |
| 2025-03-25 | $60.80 | $60.80 | $60.47 | $60.47 | $60.47 | 25,071 |
| 2025-03-24 | $60.34 | $60.72 | $60.27 | $60.72 | $60.72 | 12,442 |
| 2025-03-21 | $59.09 | $59.46 | $58.98 | $59.46 | $59.46 | 1,460 |
| 2025-03-20 | $59.56 | $60.35 | $59.56 | $59.99 | $59.99 | 4,323 |
| 2025-03-19 | $59.35 | $59.69 | $59.25 | $59.25 | $59.25 | 3,498 |
| 2025-03-18 | $59.00 | $59.21 | $59.00 | $59.21 | $59.21 | 5,205 |
| 2025-03-17 | $58.94 | $59.57 | $58.94 | $59.54 | $59.54 | 20,701 |
| 2025-03-14 | $58.56 | $59.08 | $58.51 | $58.55 | $58.55 | 100,435 |
| 2025-03-13 | $58.56 | $58.56 | $57.21 | $57.48 | $57.48 | 492,050 |
| 2025-03-12 | $58.58 | $58.91 | $58.17 | $58.58 | $58.58 | 110,527 |
| 2025-03-11 | $58.26 | $59.02 | $57.83 | $59.01 | $59.01 | 15,041 |
| 2025-03-10 | $59.14 | $59.44 | $57.93 | $58.05 | $58.05 | 55,896 |
| 2025-03-07 | $59.63 | $59.98 | $58.67 | $59.98 | $59.98 | 17,462 |
| 2025-03-06 | $59.70 | $60.36 | $59.44 | $59.44 | $59.44 | 8,574 |
| 2025-03-05 | $60.16 | $60.60 | $60.16 | $60.48 | $60.48 | 4,747 |
| 2025-03-04 | $59.62 | $60.99 | $59.05 | $60.68 | $60.68 | 9,530 |
| 2025-03-03 | $62.13 | $62.20 | $61.31 | $61.45 | $61.45 | 8,232 |
| 2025-02-28 | $61.62 | $62.09 | $61.62 | $62.02 | $62.02 | 2,358 |
| 2025-02-27 | $62.61 | $62.69 | $62.39 | $62.52 | $62.52 | 8,085 |
| 2025-02-26 | $62.87 | $63.34 | $62.69 | $62.80 | $62.80 | 9,280 |
| 2025-02-25 | $62.77 | $62.99 | $62.15 | $62.48 | $62.48 | 14,103 |
| 2025-02-24 | $63.62 | $63.62 | $62.57 | $63.14 | $63.14 | 10,955 |
| 2025-02-21 | $65.95 | $65.95 | $63.17 | $63.17 | $63.17 | 2,078 |
| 2025-02-20 | $65.76 | $65.76 | $64.78 | $65.20 | $65.20 | 9,218 |
| 2025-02-19 | $65.71 | $66.12 | $65.66 | $65.84 | $65.84 | 7,661 |
| 2025-02-18 | $65.76 | $66.17 | $65.60 | $65.60 | $65.60 | 20,700 |
| 2025-02-14 | $66.16 | $66.18 | $66.16 | $66.18 | $66.18 | 5,533 |
| 2025-02-13 | $65.58 | $65.58 | $65.26 | $65.58 | $65.58 | 6,896 |
| 2025-02-12 | $64.83 | $65.33 | $64.57 | $64.81 | $64.81 | 5,481 |
| 2025-02-11 | $65.53 | $65.89 | $65.26 | $65.34 | $65.34 | 10,325 |
| 2025-02-10 | $66.18 | $66.18 | $65.76 | $65.80 | $65.80 | 6,427 |
| 2025-02-07 | $66.63 | $66.64 | $65.43 | $66.11 | $66.11 | 21,040 |
| 2025-02-06 | $66.83 | $66.97 | $66.61 | $66.94 | $66.94 | 8,655 |
| 2025-02-05 | $66.39 | $66.91 | $66.17 | $66.37 | $66.37 | 10,703 |
| 2025-02-04 | $65.09 | $66.08 | $65.09 | $66.02 | $66.02 | 6,633 |
| 2025-02-03 | $64.51 | $65.66 | $64.20 | $65.12 | $65.12 | 12,250 |
| 2025-01-31 | $66.60 | $67.23 | $65.62 | $66.13 | $66.13 | 12,395 |
| 2025-01-30 | $66.54 | $66.98 | $66.37 | $66.83 | $66.83 | 8,726 |
| 2025-01-29 | $65.95 | $66.26 | $65.27 | $65.65 | $65.65 | 3,147 |
| 2025-01-28 | $65.84 | $65.99 | $65.73 | $65.79 | $65.79 | 5,290 |
| 2025-01-27 | $66.06 | $66.19 | $65.52 | $66.08 | $66.08 | 7,921 |
| 2025-01-24 | $66.60 | $66.76 | $66.40 | $66.71 | $66.71 | 33,259 |
| 2025-01-23 | $66.16 | $66.83 | $65.99 | $66.80 | $66.80 | 13,149 |
| 2025-01-22 | $66.77 | $66.77 | $66.13 | $66.13 | $66.13 | 20,701 |
| 2025-01-21 | $66.23 | $66.94 | $66.03 | $66.94 | $66.94 | 10,303 |
| 2025-01-17 | $66.05 | $66.05 | $65.57 | $65.57 | $65.57 | 4,307 |
| 2025-01-16 | $64.97 | $65.47 | $64.97 | $65.01 | $65.01 | 7,851 |
| 2025-01-15 | $65.63 | $65.63 | $64.69 | $65.36 | $65.36 | 4,831 |
| 2025-01-14 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 6,912 |
| 2025-01-13 | $62.55 | $63.16 | $62.35 | $63.16 | $63.16 | 7,083 |
| 2025-01-10 | $63.43 | $63.44 | $62.45 | $63.29 | $63.29 | 12,782 |
| 2025-01-08 | $64.06 | $64.06 | $64.01 | $64.01 | $64.01 | 5,379 |
| 2025-01-07 | $65.63 | $65.69 | $64.22 | $64.22 | $64.22 | 5,783 |
| 2025-01-06 | $65.78 | $65.85 | $65.50 | $65.50 | $65.50 | 13,018 |
| 2025-01-03 | $64.67 | $65.15 | $64.67 | $65.15 | $65.15 | 11,581 |
| 2025-01-02 | $64.83 | $64.83 | $64.10 | $64.10 | $64.10 | 834 |
| 2024-12-31 | $64.85 | $64.85 | $64.37 | $64.45 | $64.45 | 2,513 |
| 2024-12-30 | $63.39 | $64.77 | $63.39 | $64.11 | $64.11 | 3,641 |
| 2024-12-27 | $65.54 | $65.54 | $63.83 | $64.23 | $64.23 | 12,822 |
| 2024-12-26 | $64.73 | $65.01 | $64.73 | $65.01 | $65.01 | 716 |
| 2024-12-24 | $64.77 | $64.77 | $64.22 | $64.24 | $64.24 | 7,884 |
| 2024-12-23 | $64.55 | $64.69 | $63.87 | $64.57 | $64.57 | 4,451 |
| 2024-12-20 | $64.32 | $65.36 | $64.32 | $64.50 | $64.50 | 2,121 |
| 2024-12-19 | $64.26 | $64.54 | $64.00 | $64.32 | $64.32 | 5,448 |
| 2024-12-18 | $67.55 | $67.62 | $65.49 | $65.49 | $65.49 | 2,617 |
| 2024-12-17 | $67.75 | $67.75 | $67.01 | $67.52 | $67.52 | 10,667 |
| 2024-12-16 | $67.62 | $68.41 | $67.51 | $67.88 | $67.88 | 7,814 |
| 2024-12-13 | $67.99 | $67.99 | $67.31 | $67.74 | $67.74 | 7,770 |
| 2024-12-12 | $68.87 | $68.87 | $67.98 | $68.29 | $68.29 | 10,213 |
| 2024-12-11 | $69.29 | $69.29 | $68.77 | $68.96 | $68.96 | 12,907 |
| 2024-12-10 | $68.92 | $69.32 | $68.59 | $69.32 | $69.32 | 4,560 |
| 2024-12-09 | $69.79 | $69.91 | $68.91 | $68.91 | $68.91 | 13,294 |
| 2024-12-06 | $69.54 | $69.54 | $69.22 | $69.36 | $69.36 | 21,618 |
| 2024-12-05 | $69.80 | $69.80 | $68.88 | $68.88 | $68.88 | 9,495 |
| 2024-12-04 | $69.71 | $69.91 | $69.22 | $69.50 | $69.50 | 7,331 |
| 2024-12-03 | $70.06 | $70.06 | $69.18 | $69.70 | $69.70 | 13,520 |
| 2024-12-02 | $70.31 | $70.45 | $69.66 | $70.45 | $70.45 | 11,861 |
| 2024-11-29 | $70.31 | $70.31 | $69.88 | $69.88 | $69.88 | 4,499 |
| 2024-11-27 | $70.21 | $70.53 | $69.59 | $69.69 | $69.69 | 8,803 |
| 2024-11-26 | $70.02 | $70.19 | $69.57 | $69.58 | $69.58 | 7,973 |
| 2024-11-25 | $70.42 | $70.82 | $70.21 | $70.29 | $70.29 | 8,305 |
| 2024-11-22 | $68.38 | $69.40 | $68.27 | $69.36 | $69.36 | 7,546 |
| 2024-11-21 | $67.40 | $68.42 | $67.24 | $68.27 | $68.27 | 24,541 |
| 2024-11-20 | $66.76 | $66.88 | $66.20 | $66.88 | $66.88 | 9,091 |
| 2024-11-19 | $65.79 | $66.96 | $65.77 | $66.96 | $66.96 | 25,549 |
| 2024-11-18 | $66.37 | $66.68 | $66.09 | $66.09 | $66.09 | 10,550 |
| 2024-11-15 | $67.64 | $67.64 | $65.74 | $65.78 | $65.78 | 5,223 |
| 2024-11-14 | $67.94 | $68.05 | $67.05 | $67.05 | $67.05 | 20,717 |
| 2024-11-13 | $69.36 | $69.53 | $68.46 | $68.46 | $68.46 | 9,643 |
| 2024-11-12 | $69.67 | $69.92 | $68.59 | $69.09 | $69.09 | 7,773 |
| 2024-11-11 | $69.72 | $70.06 | $69.72 | $69.88 | $69.88 | 1,966 |
| 2024-11-08 | $68.47 | $69.02 | $68.47 | $69.02 | $69.02 | 21,980 |
| 2024-11-07 | $68.67 | $69.07 | $68.29 | $69.07 | $69.07 | 7,631 |
| 2024-11-06 | $68.28 | $68.28 | $68.27 | $68.27 | $68.27 | 325 |
| 2024-11-05 | $63.75 | $63.91 | $63.75 | $63.91 | $63.91 | 2,053 |
| 2024-11-04 | $63.49 | $64.23 | $63.49 | $64.23 | $64.23 | 2,663 |
| 2024-11-01 | $64.04 | $64.04 | $63.74 | $63.74 | $63.74 | 2,279 |
| 2024-10-31 | $63.94 | $63.94 | $63.66 | $63.72 | $63.72 | 28,818 |
| 2024-10-30 | $64.54 | $64.86 | $64.00 | $64.00 | $64.00 | 4,762 |
| 2024-10-29 | $63.87 | $64.27 | $63.77 | $63.77 | $63.77 | 21,925 |
| 2024-10-28 | $64.07 | $64.66 | $64.07 | $64.26 | $64.26 | 4,349 |
| 2024-10-25 | $64.24 | $64.24 | $63.86 | $64.15 | $64.15 | 102,496 |
| 2024-10-24 | $63.99 | $63.99 | $63.11 | $63.89 | $63.89 | 3,847 |
| 2024-10-23 | $63.89 | $63.89 | $62.86 | $63.34 | $63.34 | 4,650 |
| 2024-10-22 | $64.12 | $64.16 | $64.09 | $64.09 | $64.09 | 12,817 |
| 2024-10-21 | $65.10 | $65.10 | $64.59 | $64.73 | $64.73 | 2,616 |
| 2024-10-18 | $65.68 | $65.82 | $65.61 | $65.82 | $65.82 | 2,131 |
| 2024-10-17 | $65.76 | $65.81 | $65.25 | $65.81 | $65.81 | 8,294 |
| 2024-10-16 | $65.10 | $65.50 | $65.10 | $65.50 | $65.50 | 2,719 |
| 2024-10-15 | $65.18 | $65.37 | $64.59 | $64.59 | $64.59 | 1,573 |
| 2024-10-14 | $63.98 | $64.57 | $63.94 | $64.34 | $64.34 | 8,422 |
| 2024-10-11 | $62.91 | $64.15 | $62.91 | $64.14 | $64.14 | 12,809 |
| 2024-10-10 | $62.69 | $63.08 | $62.69 | $63.08 | $63.08 | 15,189 |
| 2024-10-09 | $63.16 | $63.41 | $62.98 | $62.98 | $62.98 | 16,212 |
| 2024-10-08 | $63.09 | $63.09 | $63.00 | $63.00 | $63.00 | 3,193 |
| 2024-10-07 | $63.08 | $63.15 | $62.78 | $62.78 | $62.78 | 7,815 |
| 2024-10-04 | $63.68 | $63.68 | $63.53 | $63.58 | $63.58 | 4,820 |
| 2024-10-03 | $62.74 | $62.92 | $62.31 | $62.31 | $62.31 | 5,304 |
| 2024-10-02 | $63.14 | $63.48 | $62.97 | $63.39 | $63.39 | 37,442 |
| 2024-10-01 | $63.88 | $63.88 | $63.36 | $63.36 | $63.36 | 5,753 |
| 2024-09-30 | $63.66 | $63.89 | $63.66 | $63.72 | $63.72 | 3,471 |
| 2024-09-27 | $64.11 | $64.12 | $63.72 | $63.72 | $63.72 | 3,238 |
| 2024-09-26 | $63.95 | $63.95 | $63.40 | $63.69 | $63.69 | 7,059 |
| 2024-09-25 | $63.95 | $63.95 | $63.39 | $63.39 | $63.39 | 13,882 |
| 2024-09-24 | $64.09 | $64.20 | $63.67 | $63.67 | $63.67 | 15,848 |
| 2024-09-23 | $64.42 | $64.42 | $64.29 | $64.29 | $64.29 | 1,671 |
| 2024-09-20 | $64.34 | $64.53 | $64.01 | $64.53 | $64.53 | 19,689 |
| 2024-09-19 | $64.40 | $64.94 | $64.27 | $64.94 | $64.94 | 38,420 |
| 2024-09-18 | $63.47 | $64.61 | $62.40 | $64.33 | $64.33 | 12,813 |
| 2024-09-17 | $63.44 | $63.77 | $63.10 | $63.10 | $63.10 | 4,892 |
| 2024-09-16 | $62.91 | $62.91 | $62.60 | $62.60 | $62.60 | 4,515 |
| 2024-09-13 | $62.02 | $62.43 | $62.02 | $62.14 | $62.14 | 5,530 |
| 2024-09-12 | $60.30 | $61.39 | $60.30 | $61.39 | $61.39 | 6,325 |
| 2024-09-11 | $59.62 | $60.07 | $59.33 | $60.07 | $60.07 | 7,946 |
| 2024-09-10 | $59.90 | $59.90 | $59.90 | $59.90 | $59.90 | 3,953 |
| 2024-09-09 | $60.63 | $60.70 | $60.54 | $60.68 | $60.68 | 2,446 |
| 2024-09-06 | $61.27 | $61.44 | $60.00 | $60.49 | $60.49 | 4,709 |
| 2024-09-05 | $61.55 | $61.71 | $60.92 | $60.92 | $60.92 | 11,567 |
| 2024-09-04 | $61.36 | $62.03 | $61.22 | $61.27 | $61.27 | 16,724 |
| 2024-09-03 | $62.59 | $62.59 | $61.68 | $61.68 | $61.68 | 3,406 |
| 2024-08-30 | $63.59 | $63.59 | $62.88 | $63.05 | $63.05 | 6,059 |
| 2024-08-29 | $63.35 | $64.00 | $63.35 | $64.00 | $64.00 | 9,022 |
| 2024-08-28 | $63.06 | $63.23 | $62.59 | $62.76 | $62.76 | 16,211 |
| 2024-08-27 | $63.33 | $63.33 | $63.25 | $63.25 | $63.25 | 7,764 |
| 2024-08-26 | $63.46 | $63.46 | $63.46 | $63.46 | $63.46 | 0 |
| 2024-08-23 | $62.28 | $63.47 | $62.28 | $63.46 | $63.46 | 7,883 |
| 2024-08-22 | $62.08 | $62.10 | $61.99 | $62.10 | $62.10 | 20,343 |
| 2024-08-21 | $61.99 | $62.37 | $61.64 | $62.37 | $62.37 | 22,034 |
| 2024-08-20 | $62.19 | $62.19 | $61.62 | $61.68 | $61.68 | 1,601 |
| 2024-08-19 | $61.61 | $62.28 | $61.59 | $62.28 | $62.28 | 7,045 |
| 2024-08-16 | $61.17 | $61.74 | $61.17 | $61.74 | $61.74 | 7,405 |
| 2024-08-15 | $61.16 | $61.67 | $60.82 | $61.67 | $61.67 | 6,708 |
| 2024-08-14 | $60.38 | $60.38 | $59.53 | $59.53 | $59.53 | 1,608 |
| 2024-08-13 | $59.65 | $60.24 | $59.32 | $60.24 | $60.24 | 3,945 |
| 2024-08-12 | $59.71 | $59.71 | $59.26 | $59.26 | $59.26 | 2,005 |
| 2024-08-09 | $59.94 | $59.94 | $59.41 | $59.41 | $59.41 | 2,786 |
| 2024-08-08 | $59.48 | $59.95 | $59.37 | $59.95 | $59.95 | 9,069 |
| 2024-08-07 | $60.20 | $60.20 | $58.82 | $58.82 | $58.82 | 4,990 |
| 2024-08-06 | $58.84 | $60.14 | $58.84 | $59.51 | $59.51 | 16,046 |
| 2024-08-05 | $57.32 | $58.93 | $57.32 | $58.64 | $58.64 | 18,105 |
| 2024-08-02 | $60.52 | $60.61 | $59.49 | $60.36 | $60.36 | 13,496 |
| 2024-08-01 | $64.80 | $65.02 | $62.32 | $62.73 | $62.73 | 6,654 |
| 2024-07-31 | $64.38 | $65.73 | $64.38 | $64.89 | $64.89 | 9,195 |
| 2024-07-30 | $64.49 | $64.49 | $64.00 | $64.28 | $64.28 | 2,236 |
| 2024-07-29 | $65.06 | $65.06 | $63.56 | $64.26 | $64.26 | 5,965 |
| 2024-07-26 | $64.87 | $64.87 | $64.21 | $64.47 | $64.47 | 55,342 |
| 2024-07-25 | $63.27 | $64.65 | $63.27 | $64.08 | $64.08 | 7,315 |
| 2024-07-24 | $64.00 | $64.35 | $63.19 | $63.48 | $63.48 | 11,384 |
| 2024-07-23 | $63.46 | $65.00 | $63.46 | $64.85 | $64.85 | 12,417 |
| 2024-07-22 | $62.47 | $63.04 | $62.21 | $62.71 | $62.71 | 14,910 |
| 2024-07-19 | $62.90 | $63.01 | $62.47 | $63.01 | $63.01 | 8,360 |
| 2024-07-18 | $64.99 | $64.99 | $63.24 | $63.24 | $63.24 | 8,957 |
| 2024-07-17 | $65.27 | $65.30 | $64.47 | $64.55 | $64.55 | 10,361 |
| 2024-07-16 | $63.43 | $64.50 | $63.43 | $64.50 | $64.50 | 3,114 |
| 2024-07-15 | $62.50 | $62.50 | $62.37 | $62.37 | $62.37 | 4,656 |
| 2024-07-12 | $61.63 | $62.06 | $61.63 | $61.91 | $61.91 | 2,979 |
| 2024-07-11 | $60.24 | $61.25 | $60.24 | $61.25 | $61.25 | 3,112 |
| 2024-07-10 | $58.31 | $58.77 | $58.31 | $58.77 | $58.77 | 2,532 |
| 2024-07-09 | $58.40 | $58.41 | $58.01 | $58.41 | $58.41 | 5,607 |
| 2024-07-08 | $58.86 | $58.86 | $58.75 | $58.75 | $58.75 | 23,174 |
| 2024-07-05 | $58.19 | $58.23 | $58.03 | $58.22 | $58.22 | 6,256 |
| 2024-07-03 | $58.53 | $58.53 | $58.34 | $58.46 | $58.46 | 9,584 |
| 2024-07-02 | $58.33 | $58.49 | $58.02 | $58.03 | $58.03 | 22,981 |
| 2024-07-01 | $58.81 | $58.81 | $58.06 | $58.34 | $58.34 | 5,179 |
| 2024-06-28 | $59.04 | $59.04 | $58.74 | $58.79 | $58.79 | 9,165 |
| 2024-06-27 | $58.12 | $58.39 | $58.02 | $58.39 | $58.39 | 1,987 |
| 2024-06-26 | $57.65 | $57.89 | $57.49 | $57.89 | $57.89 | 7,664 |
| 2024-06-25 | $57.90 | $58.11 | $57.86 | $58.11 | $58.11 | 13,271 |
| 2024-06-24 | $58.46 | $58.51 | $58.10 | $58.10 | $58.10 | 3,067 |
| 2024-06-21 | $57.52 | $57.52 | $57.52 | $57.52 | $57.52 | 1,306 |
| 2024-06-20 | $58.22 | $58.22 | $58.19 | $58.19 | $58.19 | 11,610 |
| 2024-06-18 | $58.07 | $58.07 | $57.98 | $57.98 | $57.98 | 2,733 |
| 2024-06-17 | $57.32 | $57.90 | $57.32 | $57.67 | $57.67 | 5,089 |
| 2024-06-14 | $58.23 | $58.23 | $58.23 | $58.23 | $58.23 | 1,823 |
| 2024-06-13 | $57.96 | $58.23 | $57.96 | $58.23 | $58.23 | 7,432 |
| 2024-06-12 | $59.91 | $59.92 | $59.91 | $59.92 | $59.92 | 21,196 |
| 2024-06-11 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 8,411 |
| 2024-06-10 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 2,151 |
| 2024-06-07 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 5,909 |
| 2024-06-06 | $58.76 | $58.76 | $58.76 | $58.76 | $58.76 | 8,836 |
| 2024-06-05 | $58.60 | $58.76 | $58.60 | $58.76 | $58.76 | 20,664 |
| 2024-06-04 | $58.52 | $58.52 | $58.52 | $58.52 | $58.52 | 4,490 |
| 2024-06-03 | $59.94 | $59.94 | $58.60 | $58.60 | $58.60 | 8,736 |
| 2024-05-31 | $58.79 | $58.92 | $58.43 | $58.43 | $58.43 | 2,856 |
| 2024-05-30 | $58.77 | $59.16 | $58.77 | $59.10 | $59.10 | 5,437 |
| 2024-05-29 | $58.48 | $58.56 | $58.19 | $58.42 | $58.42 | 7,950 |
| 2024-05-28 | $59.21 | $59.25 | $59.21 | $59.25 | $59.25 | 924 |
| 2024-05-24 | $59.14 | $59.34 | $58.91 | $59.34 | $59.34 | 12,030 |
| 2024-05-23 | $59.84 | $59.84 | $58.30 | $58.30 | $58.30 | 5,207 |
| 2024-05-22 | $59.88 | $59.99 | $59.17 | $59.17 | $59.17 | 2,339 |
| 2024-05-21 | $60.18 | $60.20 | $59.70 | $59.85 | $59.85 | 11,547 |
| 2024-05-20 | $60.08 | $60.26 | $60.08 | $60.26 | $60.26 | 1,304 |
| 2024-05-17 | $59.89 | $60.14 | $59.70 | $59.72 | $59.72 | 8,021 |
| 2024-05-16 | $60.33 | $60.33 | $59.85 | $60.00 | $60.00 | 22,215 |
| 2024-05-15 | $60.42 | $60.47 | $60.02 | $60.47 | $60.47 | 6,781 |
| 2024-05-14 | $59.84 | $59.85 | $59.38 | $59.38 | $59.38 | 13,846 |
| 2024-05-13 | $59.52 | $59.55 | $59.43 | $59.55 | $59.55 | 4,283 |
| 2024-05-10 | $59.61 | $59.61 | $58.72 | $59.15 | $59.15 | 8,156 |
| 2024-05-09 | $58.73 | $59.27 | $58.73 | $58.98 | $58.98 | 3,092 |
| 2024-05-08 | $58.59 | $58.71 | $58.59 | $58.71 | $58.71 | 3,234 |
| 2024-05-07 | $59.15 | $59.57 | $58.97 | $58.97 | $58.97 | 4,702 |
| 2024-05-06 | $58.79 | $59.23 | $58.79 | $59.16 | $59.16 | 7,389 |
| 2024-05-03 | $58.44 | $58.44 | $58.09 | $58.09 | $58.09 | 4,659 |
| 2024-05-02 | $56.82 | $57.55 | $56.82 | $57.55 | $57.55 | 6,756 |
| 2024-05-01 | $56.56 | $56.77 | $56.07 | $56.77 | $56.77 | 4,269 |
| 2024-04-30 | $57.18 | $57.18 | $56.50 | $56.50 | $56.50 | 1,516 |
| 2024-04-29 | $57.53 | $57.90 | $57.36 | $57.36 | $57.36 | 3,808 |
| 2024-04-26 | $56.90 | $57.24 | $56.90 | $57.15 | $57.15 | 2,599 |
| 2024-04-25 | $56.43 | $56.61 | $56.16 | $56.31 | $56.31 | 88,073 |
| 2024-04-24 | $57.22 | $57.22 | $56.81 | $57.15 | $57.15 | 1,180 |
| 2024-04-23 | $56.36 | $57.54 | $56.24 | $57.54 | $57.54 | 7,428 |
| 2024-04-22 | $55.91 | $56.66 | $55.74 | $56.20 | $56.20 | 7,179 |
| 2024-04-19 | $55.45 | $55.84 | $55.45 | $55.79 | $55.79 | 52,491 |
| 2024-04-18 | $55.91 | $56.28 | $55.91 | $56.28 | $56.28 | 9,774 |
| 2024-04-17 | $56.75 | $56.80 | $55.60 | $55.99 | $55.99 | 8,593 |
| 2024-04-16 | $56.15 | $56.55 | $55.86 | $56.55 | $56.55 | 20,328 |
| 2024-04-15 | $57.64 | $57.64 | $56.22 | $56.62 | $56.62 | 11,822 |
| 2024-04-12 | $58.10 | $58.10 | $56.84 | $56.84 | $56.84 | 4,536 |
| 2024-04-11 | $58.14 | $58.65 | $57.84 | $58.40 | $58.40 | 9,702 |
| 2024-04-10 | $58.07 | $58.43 | $57.29 | $57.29 | $57.29 | 6,445 |
| 2024-04-09 | $59.55 | $59.61 | $59.07 | $59.51 | $59.51 | 2,702 |
| 2024-04-08 | $59.50 | $59.51 | $59.32 | $59.51 | $59.51 | 2,702 |
| 2024-04-05 | $58.70 | $59.30 | $58.70 | $58.92 | $58.92 | 5,319 |
| 2024-04-04 | $60.03 | $60.16 | $58.92 | $59.28 | $59.28 | 2,774 |
| 2024-04-03 | $58.76 | $59.46 | $58.76 | $59.28 | $59.28 | 2,774 |
| 2024-04-02 | $59.10 | $59.10 | $58.58 | $58.58 | $58.58 | 9,285 |
| 2024-04-01 | $61.12 | $61.12 | $59.85 | $59.85 | $59.85 | 7,784 |
| 2024-03-28 | $60.78 | $61.08 | $60.78 | $60.80 | $60.80 | 28,964 |
| 2024-03-27 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 1,664 |
| 2024-03-26 | $59.87 | $59.87 | $59.59 | $59.59 | $59.59 | 1,694 |
| 2024-03-25 | $59.49 | $59.74 | $59.31 | $59.51 | $59.51 | 12,036 |
| 2024-03-22 | $60.03 | $60.03 | $59.34 | $59.56 | $59.56 | 18,686 |
| 2024-03-21 | $59.77 | $60.27 | $59.77 | $60.02 | $60.02 | 8,425 |
| 2024-03-20 | $58.07 | $59.14 | $58.07 | $59.13 | $59.13 | 66,041 |
| 2024-03-19 | $57.68 | $58.36 | $57.49 | $58.33 | $58.33 | 3,045 |
| 2024-03-18 | $58.61 | $58.61 | $58.02 | $58.02 | $58.02 | 5,868 |
| 2024-03-15 | $58.08 | $58.28 | $58.02 | $58.02 | $58.02 | 2,561 |
| 2024-03-14 | $59.14 | $59.14 | $58.10 | $58.99 | $58.99 | 3,545 |
| 2024-03-13 | $59.21 | $59.37 | $58.99 | $58.99 | $58.99 | 3,545 |
| 2024-03-12 | $59.15 | $59.24 | $58.76 | $59.17 | $59.17 | 48,566 |
| 2024-03-11 | $59.40 | $59.47 | $59.00 | $59.17 | $59.17 | 48,566 |
| 2024-03-08 | $60.21 | $60.49 | $59.47 | $59.96 | $59.96 | 11,368 |
| 2024-03-07 | $59.63 | $59.78 | $59.29 | $59.29 | $59.29 | 7,187 |
| 2024-03-06 | $59.43 | $59.43 | $58.94 | $59.38 | $59.38 | 29,352 |
| 2024-03-05 | $58.94 | $58.98 | $58.89 | $58.98 | $58.98 | 5,174 |
| 2024-03-04 | $59.68 | $59.86 | $59.26 | $59.67 | $59.67 | 2,877 |
| 2024-03-01 | $58.56 | $59.50 | $58.56 | $59.50 | $59.50 | 3,201 |
| 2024-02-29 | $59.16 | $59.16 | $58.57 | $58.61 | $58.61 | 4,690 |
| 2024-02-28 | $58.38 | $58.59 | $58.06 | $58.06 | $58.06 | 1,910 |
| 2024-02-27 | $58.54 | $58.96 | $58.34 | $58.92 | $58.92 | 6,717 |
| 2024-02-26 | $57.56 | $58.12 | $57.50 | $58.12 | $58.12 | 8,252 |
| 2024-02-23 | $57.16 | $57.77 | $57.16 | $57.77 | $57.77 | 11,437 |
| 2024-02-22 | $57.15 | $57.85 | $57.12 | $57.57 | $57.57 | 10,467 |
| 2024-02-21 | $57.01 | $57.04 | $56.68 | $56.71 | $56.71 | 11,088 |
| 2024-02-20 | $57.24 | $57.51 | $56.88 | $56.88 | $56.88 | 5,583 |
| 2024-02-16 | $58.33 | $58.69 | $57.92 | $57.92 | $57.92 | 99,875 |
| 2024-02-15 | $57.95 | $59.10 | $57.94 | $59.07 | $59.07 | 558,286 |
| 2024-02-14 | $57.03 | $57.50 | $56.79 | $57.50 | $57.50 | 319,781 |
| 2024-02-13 | $56.69 | $56.69 | $56.21 | $56.34 | $56.34 | 79,735 |
| 2024-02-12 | $57.67 | $58.32 | $57.67 | $58.32 | $58.32 | 3,129 |
| 2024-02-09 | $56.77 | $57.55 | $56.69 | $57.55 | $57.55 | 2,751 |
| 2024-02-08 | $55.78 | $56.71 | $55.78 | $56.55 | $56.55 | 9,476 |
| 2024-02-07 | $55.97 | $55.97 | $55.36 | $55.95 | $55.95 | 12,940 |
| 2024-02-06 | $55.27 | $55.79 | $55.02 | $55.79 | $55.79 | 26,835 |
| 2024-02-05 | $54.72 | $55.71 | $54.72 | $55.21 | $55.21 | 18,839 |
| 2024-02-02 | $55.61 | $56.29 | $55.48 | $56.29 | $56.29 | 59,704 |
| 2024-02-01 | $56.11 | $56.64 | $55.64 | $56.64 | $56.64 | 3,630 |
| 2024-01-31 | $56.48 | $56.66 | $56.35 | $56.35 | $56.35 | 26,827 |
| 2024-01-30 | $56.78 | $57.19 | $56.78 | $57.19 | $57.19 | 38,049 |
| 2024-01-29 | $56.61 | $56.63 | $56.61 | $56.61 | $56.61 | 37,114 |
| 2024-01-26 | $56.84 | $56.84 | $56.21 | $56.21 | $56.21 | 16,993 |
| 2024-01-25 | $56.56 | $56.56 | $56.31 | $56.31 | $56.31 | 4,929 |
| 2024-01-24 | $57.14 | $57.14 | $56.29 | $56.29 | $56.29 | 2,467 |
| 2024-01-23 | $57.20 | $57.20 | $55.93 | $56.08 | $56.08 | 3,243 |
| 2024-01-22 | $56.40 | $56.54 | $56.38 | $56.38 | $56.38 | 3,700 |
| 2024-01-19 | $55.14 | $55.14 | $54.85 | $55.12 | $55.12 | 14,898 |
| 2024-01-18 | $54.69 | $54.72 | $54.59 | $54.59 | $54.59 | 6,722 |
| 2024-01-17 | $54.18 | $54.54 | $54.07 | $54.54 | $54.54 | 2,701 |
| 2024-01-16 | $55.23 | $55.31 | $55.15 | $55.15 | $55.15 | 1,583 |
| 2024-01-12 | $56.50 | $56.50 | $55.35 | $55.35 | $55.35 | 1,016 |
| 2024-01-11 | $56.02 | $56.02 | $55.29 | $55.41 | $55.41 | 24,245 |
| 2024-01-10 | $55.92 | $56.16 | $55.74 | $56.16 | $56.16 | 2,995 |
| 2024-01-09 | $56.00 | $56.00 | $55.83 | $55.85 | $55.85 | 1,857 |
| 2024-01-08 | $55.68 | $55.68 | $55.40 | $55.40 | $55.40 | 701 |
| 2024-01-05 | $55.50 | $56.06 | $55.28 | $55.85 | $55.85 | 5,205 |
| 2024-01-04 | $55.96 | $56.10 | $55.74 | $56.02 | $56.02 | 3,181 |
| 2024-01-03 | $56.95 | $56.95 | $56.39 | $56.79 | $56.79 | 3,619 |
| 2024-01-02 | $57.15 | $57.78 | $57.15 | $57.65 | $57.65 | 26,507 |
| 2023-12-29 | $58.31 | $58.68 | $57.78 | $57.93 | $57.93 | 2,213 |
| 2023-12-28 | $58.74 | $58.95 | $58.74 | $58.95 | $58.95 | 679 |
| 2023-12-27 | $58.98 | $58.98 | $58.98 | $58.98 | $58.98 | 1,158 |
| 2023-12-26 | $57.62 | $58.27 | $57.62 | $57.89 | $57.89 | 1,148 |
| 2023-12-22 | $57.80 | $58.43 | $57.80 | $57.94 | $57.94 | 1,706 |
| 2023-12-21 | $57.24 | $57.39 | $57.06 | $57.33 | $57.33 | 12,813 |
| 2023-12-20 | $57.81 | $58.24 | $57.81 | $58.24 | $58.24 | 5,337 |
| 2023-12-19 | $57.01 | $57.55 | $57.01 | $57.50 | $57.50 | 22,102 |
| 2023-12-18 | $56.65 | $56.77 | $56.30 | $56.57 | $56.57 | 16,241 |
| 2023-12-15 | $57.34 | $57.34 | $56.51 | $56.51 | $56.51 | 10,898 |
| 2023-12-14 | $56.56 | $57.12 | $56.56 | $56.98 | $56.98 | 4,409 |
| 2023-12-13 | $53.83 | $54.46 | $53.25 | $54.46 | $54.46 | 19,268 |
| 2023-12-12 | $53.73 | $53.73 | $53.29 | $53.29 | $53.29 | 7,023 |
| 2023-12-11 | $53.61 | $53.90 | $53.46 | $53.53 | $53.53 | 36,317 |
| 2023-12-08 | $53.65 | $53.65 | $53.36 | $53.55 | $53.55 | 1,624 |
| 2023-12-07 | $52.98 | $52.98 | $52.92 | $52.92 | $52.92 | 1,813 |
| 2023-12-06 | $53.37 | $53.70 | $53.37 | $53.53 | $53.53 | 1,978 |
| 2023-12-05 | $53.27 | $53.32 | $52.80 | $53.27 | $53.27 | 11,525 |
| 2023-12-04 | $53.34 | $53.72 | $53.06 | $53.40 | $53.40 | 9,214 |
| 2023-12-01 | $51.47 | $53.03 | $51.25 | $52.67 | $52.67 | 10,402 |
| 2023-11-30 | $51.59 | $51.63 | $51.33 | $51.61 | $51.61 | 21,479 |
| 2023-11-29 | $51.61 | $52.11 | $51.19 | $51.19 | $51.19 | 15,069 |
| 2023-11-28 | $51.28 | $51.28 | $51.02 | $51.02 | $51.02 | 1,144 |
| 2023-11-27 | $51.27 | $51.31 | $51.27 | $51.31 | $51.31 | 2,181 |
| 2023-11-24 | $51.46 | $51.60 | $51.46 | $51.60 | $51.60 | 3,556 |
| 2023-11-22 | $51.09 | $51.09 | $51.09 | $51.09 | $51.09 | 886 |
| 2023-11-21 | $51.14 | $51.14 | $50.72 | $50.72 | $50.72 | 947 |
| 2023-11-20 | $51.21 | $51.68 | $51.21 | $51.68 | $51.68 | 22,540 |
| 2023-11-17 | $50.90 | $50.92 | $50.90 | $50.92 | $50.92 | 540 |
| 2023-11-16 | $51.20 | $51.20 | $50.45 | $50.73 | $50.73 | 7,685 |
| 2023-11-15 | $51.24 | $51.83 | $51.24 | $51.83 | $51.83 | 12,545 |
| 2023-11-14 | $50.18 | $51.02 | $50.18 | $50.75 | $50.75 | 9,538 |
| 2023-11-13 | $48.16 | $48.65 | $48.14 | $48.65 | $48.65 | 12,249 |
| 2023-11-10 | $48.34 | $48.72 | $48.03 | $48.72 | $48.72 | 8,886 |
| 2023-11-09 | $48.96 | $48.96 | $48.18 | $48.18 | $48.18 | 13,880 |
| 2023-11-08 | $49.13 | $49.13 | $48.75 | $49.00 | $49.00 | 15,554 |
| 2023-11-07 | $49.05 | $49.51 | $49.05 | $49.51 | $49.51 | 836 |
| 2023-11-06 | $49.08 | $49.18 | $49.08 | $49.18 | $49.18 | 643 |
| 2023-11-03 | $49.68 | $50.17 | $49.68 | $49.99 | $49.99 | 5,828 |
| 2023-11-02 | $48.19 | $48.74 | $48.16 | $48.47 | $48.47 | 4,465 |
| 2023-11-01 | $47.31 | $47.41 | $46.82 | $47.22 | $47.22 | 1,499 |
| 2023-10-31 | $46.92 | $46.92 | $46.88 | $46.88 | $46.88 | 2,868 |
| 2023-10-30 | $46.97 | $46.97 | $46.55 | $46.71 | $46.71 | 15,584 |
| 2023-10-27 | $47.27 | $47.27 | $46.24 | $46.24 | $46.24 | 83,768 |
| 2023-10-26 | $47.18 | $47.47 | $47.16 | $47.21 | $47.21 | 6,596 |
| 2023-10-25 | $47.20 | $47.24 | $47.02 | $47.02 | $47.02 | 11,371 |
| 2023-10-24 | $47.91 | $47.91 | $47.60 | $47.60 | $47.60 | 44,168 |
| 2023-10-23 | $47.60 | $48.00 | $47.31 | $47.31 | $47.31 | 90,810 |
| 2023-10-20 | $48.44 | $48.44 | $48.04 | $48.08 | $48.08 | 9,164 |
| 2023-10-19 | $48.97 | $49.14 | $48.80 | $49.11 | $49.11 | 41,419 |
| 2023-10-18 | $49.53 | $49.54 | $49.53 | $49.54 | $49.54 | 11,119 |
| 2023-10-17 | $49.44 | $50.57 | $49.44 | $50.52 | $50.52 | 42,636 |
| 2023-10-16 | $49.48 | $49.68 | $49.48 | $49.68 | $49.68 | 26,500 |
| 2023-10-13 | $49.14 | $49.19 | $49.14 | $49.19 | $49.19 | 608 |
| 2023-10-12 | $50.55 | $50.55 | $49.09 | $49.09 | $49.09 | 1,709 |
| 2023-10-11 | $50.64 | $50.64 | $50.64 | $50.64 | $50.64 | 441 |
| 2023-10-10 | $50.14 | $50.79 | $50.14 | $50.69 | $50.69 | 5,785 |
| 2023-10-09 | $49.36 | $50.17 | $49.36 | $50.17 | $50.17 | 18,014 |
| 2023-10-06 | $49.01 | $49.98 | $48.78 | $49.98 | $49.98 | 4,357 |
| 2023-10-05 | $49.17 | $49.45 | $48.70 | $49.12 | $49.12 | 4,926 |
| 2023-10-04 | $49.23 | $49.23 | $48.60 | $48.69 | $48.69 | 14,121 |
| 2023-10-03 | $49.74 | $49.79 | $48.85 | $48.85 | $48.85 | 11,365 |
| 2023-10-02 | $50.36 | $50.52 | $49.95 | $49.95 | $49.95 | 3,299 |
| 2023-09-29 | $51.20 | $51.20 | $50.85 | $50.85 | $50.85 | 3,796 |
| 2023-09-28 | $50.61 | $51.20 | $50.61 | $51.20 | $51.20 | 6,059 |
| 2023-09-27 | $50.43 | $50.96 | $50.07 | $50.96 | $50.96 | 5,765 |
| 2023-09-26 | $50.46 | $50.78 | $50.36 | $50.64 | $50.64 | 6,774 |
| 2023-09-25 | $50.41 | $50.45 | $50.41 | $50.45 | $50.45 | 727 |
| 2023-09-22 | $50.82 | $50.82 | $50.68 | $50.68 | $50.68 | 2,382 |
| 2023-09-21 | $50.84 | $51.20 | $50.70 | $51.20 | $51.20 | 2,713 |
| 2023-09-20 | $52.26 | $52.36 | $52.08 | $52.08 | $52.08 | 5,331 |
| 2023-09-19 | $52.06 | $52.08 | $52.01 | $52.01 | $52.01 | 3,095 |
| 2023-09-18 | $52.25 | $52.56 | $52.25 | $52.56 | $52.56 | 881 |
| 2023-09-15 | $52.48 | $52.48 | $52.48 | $52.48 | $52.48 | 1,903 |
| 2023-09-14 | $53.03 | $53.04 | $53.01 | $53.01 | $53.01 | 13,146 |
| 2023-09-13 | $52.56 | $52.56 | $52.55 | $52.55 | $52.55 | 3,370 |
| 2023-09-12 | $52.57 | $52.68 | $52.57 | $52.68 | $52.68 | 608 |
| 2023-09-11 | $52.96 | $52.96 | $52.96 | $52.96 | $52.96 | 629 |
| 2023-09-08 | $52.56 | $52.69 | $52.55 | $52.69 | $52.69 | 3,314 |
| 2023-09-07 | $52.88 | $52.88 | $52.35 | $52.60 | $52.60 | 4,257 |
| 2023-09-06 | $53.42 | $53.42 | $53.35 | $53.35 | $53.35 | 1,392 |
| 2023-09-05 | $54.09 | $54.09 | $53.58 | $53.65 | $53.65 | 885 |
| 2023-09-01 | $54.50 | $54.66 | $54.44 | $54.66 | $54.66 | 5,881 |
| 2023-08-31 | $54.16 | $54.26 | $54.16 | $54.26 | $54.26 | 867 |
| 2023-08-30 | $53.67 | $54.14 | $53.67 | $53.85 | $53.85 | 2,245 |
| 2023-08-29 | $53.09 | $53.09 | $53.09 | $53.09 | $53.09 | 2,301 |
| 2023-08-28 | $52.95 | $52.95 | $52.95 | $52.95 | $52.95 | 1,918 |
| 2023-08-25 | $52.62 | $52.62 | $52.00 | $52.04 | $52.04 | 3,510 |
| 2023-08-24 | $52.88 | $52.89 | $52.88 | $52.89 | $52.89 | 1,059 |
| 2023-08-23 | $52.60 | $52.87 | $52.60 | $52.82 | $52.82 | 3,871 |
| 2023-08-22 | $52.65 | $52.68 | $52.59 | $52.68 | $52.68 | 3,056 |
| 2023-08-21 | $52.86 | $52.86 | $52.64 | $52.64 | $52.64 | 1,371 |
| 2023-08-18 | $52.63 | $52.73 | $52.63 | $52.72 | $52.72 | 1,726 |
| 2023-08-17 | $53.18 | $53.18 | $53.17 | $53.17 | $53.17 | 800 |
| 2023-08-16 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 879 |
| 2023-08-15 | $54.14 | $54.14 | $53.78 | $53.94 | $53.94 | 3,430 |
| 2023-08-14 | $54.43 | $54.43 | $53.92 | $54.17 | $54.17 | 931 |
| 2023-08-11 | $54.46 | $54.81 | $54.46 | $54.81 | $54.81 | 1,585 |
| 2023-08-10 | $54.98 | $54.98 | $54.38 | $54.38 | $54.38 | 1,780 |
| 2023-08-09 | $54.92 | $54.92 | $54.78 | $54.78 | $54.78 | 2,316 |
| 2023-08-08 | $54.76 | $55.00 | $54.76 | $55.00 | $55.00 | 7,673 |
| 2023-08-07 | $55.32 | $55.32 | $55.32 | $55.32 | $55.32 | 8,556 |
| 2023-08-04 | $55.63 | $55.63 | $55.63 | $55.63 | $55.63 | 4,789 |
| 2023-08-03 | $55.55 | $55.55 | $55.55 | $55.55 | $55.55 | 3,674 |
| 2023-08-02 | $55.60 | $56.00 | $55.60 | $56.00 | $56.00 | 7,727 |
| 2023-08-01 | $56.20 | $56.20 | $56.20 | $56.20 | $56.20 | 3,920 |
| 2023-07-31 | $56.53 | $56.81 | $56.53 | $56.57 | $56.57 | 6,732 |
| 2023-07-28 | $56.20 | $56.48 | $56.20 | $56.48 | $56.48 | 3,668 |
| 2023-07-27 | $56.50 | $56.79 | $56.43 | $56.43 | $56.43 | 1,364 |
| 2023-07-26 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 1,079 |
| 2023-07-25 | $55.72 | $56.03 | $55.72 | $55.88 | $55.88 | 2,720 |
| 2023-07-24 | $55.69 | $55.69 | $55.69 | $55.69 | $55.69 | 2,470 |
| 2023-07-21 | $56.12 | $56.12 | $55.71 | $55.77 | $55.77 | 66,844 |
| 2023-07-20 | $56.13 | $56.14 | $55.52 | $55.85 | $55.85 | 4,526 |
| 2023-07-19 | $56.30 | $56.51 | $56.26 | $56.26 | $56.26 | 9,238 |
| 2023-07-18 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 0 |
| 2023-07-17 | $55.50 | $55.50 | $55.50 | $55.50 | $55.50 | 3,269 |
| 2023-07-14 | $54.85 | $55.01 | $54.76 | $55.01 | $55.01 | 6,212 |
| 2023-07-13 | $55.32 | $55.32 | $55.22 | $55.22 | $55.22 | 708 |
| 2023-07-12 | $55.20 | $55.20 | $55.00 | $55.00 | $55.00 | 293 |
| 2023-07-11 | $53.62 | $53.62 | $53.62 | $53.62 | $53.62 | 56 |
| 2023-07-10 | $52.91 | $53.62 | $52.91 | $53.62 | $53.62 | 3,489 |
| 2023-07-07 | $52.83 | $52.85 | $52.82 | $52.85 | $52.85 | 2,937 |
| 2023-07-06 | $51.95 | $51.95 | $51.95 | $51.95 | $51.95 | 309 |
| 2023-07-05 | $53.58 | $53.58 | $53.00 | $53.00 | $53.00 | 2,066 |
| 2023-07-03 | $53.82 | $54.08 | $53.82 | $54.08 | $54.08 | 1,249 |
| 2023-06-30 | $53.61 | $53.61 | $53.46 | $53.48 | $53.48 | 6,193 |
| 2023-06-29 | $53.18 | $53.47 | $53.18 | $53.30 | $53.30 | 3,767 |
| 2023-06-28 | $52.25 | $52.43 | $52.19 | $52.43 | $52.43 | 3,131 |
| 2023-06-27 | $51.88 | $51.88 | $51.88 | $51.88 | $51.88 | 540 |
| 2023-06-26 | $52.04 | $52.04 | $51.58 | $51.58 | $51.58 | 1,880 |
| 2023-06-23 | $51.69 | $52.08 | $51.69 | $52.08 | $52.08 | 6,538 |
| 2023-06-22 | $52.53 | $52.53 | $52.30 | $52.30 | $52.30 | 7,782 |
| 2023-06-21 | $52.87 | $53.10 | $52.87 | $53.10 | $53.10 | 9,530 |
| 2023-06-20 | $52.99 | $53.11 | $52.70 | $53.11 | $53.11 | 7,492 |
| 2023-06-16 | $53.90 | $53.90 | $53.47 | $53.47 | $53.47 | 942 |
| 2023-06-15 | $53.10 | $53.65 | $52.96 | $53.65 | $53.65 | 754 |
| 2023-06-14 | $53.92 | $53.92 | $53.68 | $53.73 | $53.73 | 2,022 |
| 2023-06-13 | $53.41 | $53.65 | $53.41 | $53.65 | $53.65 | 1,365 |
| 2023-06-12 | $53.12 | $53.24 | $52.95 | $52.95 | $52.95 | 1,299 |
| 2023-06-09 | $53.25 | $53.25 | $52.66 | $52.66 | $52.66 | 3,306 |
| 2023-06-08 | $53.02 | $53.36 | $52.88 | $52.88 | $52.88 | 7,428 |
| 2023-06-07 | $53.26 | $53.53 | $53.22 | $53.22 | $53.22 | 5,176 |
| 2023-06-06 | $52.12 | $52.12 | $52.12 | $52.12 | $52.12 | 2,565 |
| 2023-06-05 | $51.35 | $51.35 | $51.35 | $51.35 | $51.35 | 102 |
| 2023-06-02 | $50.82 | $51.80 | $50.82 | $51.35 | $51.35 | 4,255 |
| 2023-06-01 | $49.63 | $50.38 | $49.37 | $50.38 | $50.38 | 9,632 |
| 2023-05-31 | $49.97 | $49.97 | $49.25 | $49.25 | $49.25 | 1,403 |
| 2023-05-30 | $50.07 | $50.10 | $49.76 | $49.76 | $49.76 | 404 |
| 2023-05-26 | $49.84 | $50.09 | $49.84 | $50.03 | $50.03 | 874 |
| 2023-05-25 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 0 |
| 2023-05-24 | $49.81 | $49.81 | $49.81 | $49.81 | $49.81 | 800 |
| 2023-05-23 | $50.74 | $50.74 | $50.74 | $50.74 | $50.74 | 4,762 |
| 2023-05-22 | $50.42 | $50.45 | $50.42 | $50.45 | $50.45 | 716 |
| 2023-05-19 | $50.64 | $50.64 | $50.50 | $50.50 | $50.50 | 1,916 |
| 2023-05-18 | $50.22 | $50.22 | $50.22 | $50.22 | $50.22 | 355 |
| 2023-05-17 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 1,711 |
| 2023-05-16 | $49.60 | $49.60 | $49.60 | $49.60 | $49.60 | 382 |
| 2023-05-15 | $49.56 | $49.56 | $49.56 | $49.56 | $49.56 | 411 |
| 2023-05-12 | $49.40 | $49.40 | $49.32 | $49.34 | $49.34 | 9,524 |
| 2023-05-11 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 157 |
| 2023-05-10 | $49.76 | $49.76 | $49.76 | $49.76 | $49.76 | 533 |
| 2023-05-09 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 985 |
| 2023-05-08 | $50.25 | $50.25 | $50.25 | $50.25 | $50.25 | 177 |
| 2023-05-05 | $49.54 | $49.54 | $49.54 | $49.54 | $49.54 | 474 |
| 2023-05-04 | $48.99 | $48.99 | $48.56 | $48.56 | $48.56 | 640 |
| 2023-05-03 | $49.36 | $49.47 | $49.36 | $49.45 | $49.45 | 1,329 |
| 2023-05-02 | $49.86 | $49.86 | $48.71 | $48.71 | $48.71 | 4,253 |
| 2023-05-01 | $50.36 | $50.54 | $50.22 | $50.22 | $50.22 | 4,632 |
| 2023-04-28 | $49.60 | $50.12 | $49.60 | $50.12 | $50.12 | 2,030 |
| 2023-04-27 | $49.17 | $49.17 | $48.81 | $48.81 | $48.81 | 6,582 |
| 2023-04-26 | $49.39 | $49.39 | $49.39 | $49.39 | $49.39 | 714 |
| 2023-04-25 | $50.33 | $50.33 | $49.59 | $49.59 | $49.59 | 1,950 |
| 2023-04-24 | $50.69 | $50.69 | $50.30 | $50.44 | $50.44 | 4,279 |
| 2023-04-21 | $50.62 | $50.86 | $50.49 | $50.86 | $50.86 | 4,532 |
| 2023-04-20 | $50.90 | $51.01 | $50.50 | $51.01 | $51.01 | 7,470 |
| 2023-04-19 | $50.63 | $50.65 | $50.55 | $50.65 | $50.65 | 3,025 |
| 2023-04-18 | $50.76 | $50.76 | $50.45 | $50.45 | $50.45 | 353 |
| 2023-04-17 | $50.83 | $51.18 | $50.83 | $51.18 | $51.18 | 2,312 |
| 2023-04-14 | $51.23 | $51.23 | $49.96 | $49.96 | $49.96 | 7,356 |
| 2023-04-13 | $50.50 | $51.12 | $50.50 | $51.12 | $51.12 | 12,340 |
| 2023-04-12 | $51.18 | $51.18 | $50.67 | $50.67 | $50.67 | 5,371 |
| 2023-04-11 | $50.52 | $50.62 | $50.52 | $50.62 | $50.62 | 6,768 |
| 2023-04-10 | $49.71 | $49.71 | $49.63 | $49.63 | $49.63 | 1,088 |
| 2023-04-06 | $49.70 | $49.71 | $49.47 | $49.55 | $49.55 | 25,407 |
| 2023-04-05 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 297 |
| 2023-04-04 | $51.00 | $51.00 | $49.79 | $49.79 | $49.79 | 1,444 |
| 2023-04-03 | $51.13 | $51.13 | $50.81 | $50.81 | $50.81 | 1,658 |
| 2023-03-31 | $50.88 | $51.10 | $50.88 | $51.10 | $51.10 | 2,470 |
| 2023-03-30 | $50.44 | $50.58 | $50.44 | $50.58 | $50.58 | 1,709 |
| 2023-03-29 | $50.15 | $50.17 | $50.00 | $50.00 | $50.00 | 1,533 |
| 2023-03-28 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 120 |
| 2023-03-27 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 409 |
| 2023-03-24 | $48.08 | $48.08 | $47.98 | $47.98 | $47.98 | 1,060 |
| 2023-03-23 | $49.72 | $49.72 | $49.09 | $49.09 | $49.09 | 1,232 |
| 2023-03-22 | $50.02 | $50.02 | $50.02 | $50.02 | $50.02 | 156 |
| 2023-03-21 | $50.11 | $50.11 | $50.02 | $50.02 | $50.02 | 496 |
| 2023-03-20 | $49.26 | $49.26 | $49.26 | $49.26 | $49.26 | 162 |
| 2023-03-17 | $49.54 | $49.68 | $49.21 | $49.21 | $49.21 | 1,848 |
| 2023-03-16 | $48.70 | $49.96 | $48.70 | $49.96 | $49.96 | 1,870 |
| 2023-03-15 | $49.05 | $49.05 | $48.98 | $48.98 | $48.98 | 827 |
| 2023-03-14 | $50.74 | $50.84 | $50.74 | $50.80 | $50.80 | 4,002 |
| 2023-03-13 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 756 |
| 2023-03-10 | $50.91 | $51.44 | $50.91 | $51.44 | $51.44 | 4,243 |
| 2023-03-09 | $52.80 | $52.84 | $52.80 | $52.84 | $52.84 | 3,171 |
| 2023-03-08 | $52.84 | $52.84 | $52.76 | $52.76 | $52.76 | 27,460 |
| 2023-03-07 | $53.78 | $53.78 | $53.42 | $53.42 | $53.42 | 1,463 |
| 2023-03-06 | $54.45 | $54.45 | $54.16 | $54.32 | $54.32 | 3,085 |
| 2023-03-03 | $53.93 | $54.22 | $53.89 | $54.22 | $54.22 | 3,497 |
| 2023-03-02 | $53.13 | $53.48 | $53.13 | $53.48 | $53.48 | 3,302 |
| 2023-03-01 | $53.63 | $53.63 | $53.54 | $53.54 | $53.54 | 1,187 |
| 2023-02-28 | $54.13 | $54.13 | $54.13 | $54.13 | $54.13 | 582 |
| 2023-02-27 | $53.87 | $53.87 | $53.46 | $53.46 | $53.46 | 2,656 |
| 2023-02-24 | $53.27 | $53.27 | $53.27 | $53.27 | $53.27 | 2,849 |
| 2023-02-23 | $54.10 | $54.10 | $53.24 | $53.24 | $53.24 | 1,032 |
| 2023-02-22 | $53.30 | $53.30 | $53.30 | $53.30 | $53.30 | 583 |
| 2023-02-21 | $54.36 | $54.36 | $53.66 | $53.77 | $53.77 | 1,597 |
| 2023-02-17 | $54.70 | $54.76 | $54.41 | $54.76 | $54.76 | 4,278 |
| 2023-02-16 | $54.66 | $55.33 | $54.64 | $55.33 | $55.33 | 1,695 |
| 2023-02-15 | $54.78 | $55.15 | $54.78 | $55.04 | $55.04 | 3,512 |
| 2023-02-14 | $54.76 | $54.76 | $54.21 | $54.55 | $54.55 | 1,402 |
| 2023-02-13 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 5,879 |
| 2023-02-10 | $53.93 | $54.21 | $53.93 | $54.21 | $54.21 | 414 |
| 2023-02-09 | $54.60 | $54.94 | $54.60 | $54.94 | $54.94 | 4,720 |
| 2023-02-08 | $55.10 | $55.24 | $55.10 | $55.24 | $55.24 | 1,159 |
| 2023-02-07 | $54.73 | $55.18 | $54.73 | $55.18 | $55.18 | 1,544 |
| 2023-02-06 | $55.83 | $55.83 | $55.83 | $55.83 | $55.83 | 1,954 |
| 2023-02-03 | $55.97 | $56.56 | $55.97 | $56.56 | $56.56 | 6,130 |
| 2023-02-02 | $56.66 | $56.66 | $56.27 | $56.27 | $56.27 | 723 |
| 2023-02-01 | $54.53 | $54.53 | $54.33 | $54.51 | $54.51 | 915 |
| 2023-01-31 | $53.66 | $53.92 | $53.66 | $53.92 | $53.92 | 1,401 |
| 2023-01-30 | $53.55 | $53.74 | $53.43 | $53.43 | $53.43 | 49,040 |
| 2023-01-27 | $53.66 | $53.88 | $53.66 | $53.88 | $53.88 | 6,889 |
| 2023-01-26 | $53.49 | $53.49 | $53.02 | $53.02 | $53.02 | 394 |
| 2023-01-25 | $52.88 | $52.88 | $52.48 | $52.48 | $52.48 | 1,140 |
| 2023-01-24 | $53.36 | $53.52 | $52.83 | $53.16 | $53.16 | 1,679 |
| 2023-01-23 | $53.39 | $53.39 | $53.32 | $53.39 | $53.39 | 19,179 |
| 2023-01-20 | $52.24 | $52.51 | $52.24 | $52.42 | $52.42 | 1,349 |
| 2023-01-19 | $51.87 | $51.88 | $51.34 | $51.34 | $51.34 | 20,028 |
| 2023-01-18 | $53.52 | $53.61 | $52.63 | $52.63 | $52.63 | 17,889 |
| 2023-01-17 | $53.24 | $53.27 | $53.24 | $53.27 | $53.27 | 2,162 |
| 2023-01-13 | $52.70 | $53.21 | $52.70 | $53.21 | $53.21 | 10,336 |
| 2023-01-12 | $52.18 | $52.18 | $52.18 | $52.18 | $52.18 | 973 |
| 2023-01-11 | $51.81 | $51.86 | $51.81 | $51.86 | $51.86 | 522 |
| 2023-01-10 | $50.86 | $51.08 | $50.86 | $51.08 | $51.08 | 11,569 |
| 2023-01-09 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 54 |
| 2023-01-06 | $50.18 | $50.37 | $50.18 | $50.37 | $50.37 | 791 |
| 2023-01-05 | $49.44 | $49.44 | $49.44 | $49.44 | $49.44 | 1,114 |
| 2023-01-04 | $49.74 | $49.82 | $49.74 | $49.82 | $49.82 | 1,870 |
| 2023-01-03 | $49.28 | $49.28 | $49.28 | $49.28 | $49.28 | 115 |
| 2022-12-30 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 87 |
| 2022-12-29 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 10,668 |
| 2022-12-28 | $49.44 | $49.52 | $48.73 | $48.73 | $48.73 | 40,448 |
| 2022-12-27 | $49.99 | $49.99 | $49.94 | $49.94 | $49.94 | 533 |
| 2022-12-23 | $49.96 | $49.96 | $49.68 | $49.91 | $49.91 | 1,221 |
| 2022-12-22 | $49.24 | $49.32 | $49.24 | $49.32 | $49.32 | 3,761 |
| 2022-12-21 | $50.48 | $50.48 | $50.48 | $50.48 | $50.48 | 335 |
| 2022-12-20 | $48.79 | $49.44 | $48.79 | $49.32 | $49.32 | 2,545 |
| 2022-12-19 | $49.57 | $49.57 | $49.57 | $49.57 | $49.57 | 818 |
| 2022-12-16 | $49.55 | $49.55 | $49.21 | $49.21 | $49.21 | 5,324 |
| 2022-12-15 | $50.23 | $50.60 | $50.23 | $50.60 | $50.60 | 11,515 |
| 2022-12-14 | $51.63 | $51.91 | $51.63 | $51.79 | $51.79 | 11,467 |
| 2022-12-13 | $52.84 | $52.84 | $52.09 | $52.09 | $52.09 | 403 |
| 2022-12-12 | $50.94 | $51.25 | $50.94 | $51.00 | $51.00 | 902 |
| 2022-12-09 | $51.03 | $51.15 | $50.80 | $50.80 | $50.80 | 11,898 |
| 2022-12-08 | $50.96 | $51.63 | $50.96 | $51.63 | $51.63 | 1,870 |
| 2022-12-07 | $51.33 | $51.33 | $51.20 | $51.20 | $51.20 | 948 |
| 2022-12-06 | $51.47 | $51.47 | $50.77 | $50.77 | $50.77 | 3,187 |
| 2022-12-05 | $52.44 | $52.44 | $52.44 | $52.44 | $52.44 | 18,909 |
| 2022-12-02 | $52.63 | $52.63 | $52.58 | $52.58 | $52.58 | 4,516 |
| 2022-12-01 | $51.70 | $51.70 | $51.70 | $51.70 | $51.70 | 144 |
| 2022-11-30 | $51.44 | $52.00 | $51.40 | $51.70 | $51.70 | 1,193 |
| 2022-11-29 | $51.74 | $52.02 | $51.74 | $52.00 | $52.00 | 5,404 |
| 2022-11-28 | $52.54 | $52.54 | $51.93 | $52.04 | $52.04 | 1,086 |
| 2022-11-25 | $52.81 | $52.81 | $52.45 | $52.45 | $52.45 | 4,661 |
| 2022-11-23 | $52.47 | $52.47 | $52.47 | $52.47 | $52.47 | 479 |
| 2022-11-22 | $52.19 | $52.19 | $51.80 | $51.80 | $51.80 | 3,697 |
| 2022-11-21 | $51.84 | $51.84 | $51.42 | $51.42 | $51.42 | 1,460 |
| 2022-11-18 | $52.43 | $52.43 | $52.26 | $52.26 | $52.26 | 343 |
| 2022-11-17 | $51.00 | $51.00 | $51.00 | $51.00 | $51.00 | 507 |
| 2022-11-16 | $52.43 | $52.43 | $52.42 | $52.42 | $52.42 | 4,570 |
| 2022-11-15 | $53.40 | $53.44 | $52.85 | $53.00 | $53.00 | 1,379 |
| 2022-11-14 | $52.82 | $52.97 | $52.66 | $52.90 | $52.90 | 940 |
| 2022-11-11 | $53.56 | $53.56 | $53.56 | $53.56 | $53.56 | 1,230 |
| 2022-11-10 | $52.17 | $52.17 | $52.17 | $52.17 | $52.17 | 774 |
| 2022-11-09 | $50.51 | $50.51 | $48.05 | $49.65 | $49.65 | 2,162 |
| 2022-11-08 | $51.40 | $51.40 | $50.50 | $51.40 | $51.40 | 1,894 |
| 2022-11-07 | $50.73 | $50.73 | $50.60 | $50.60 | $50.60 | 1,796 |
| 2022-11-04 | $50.90 | $50.90 | $49.94 | $49.94 | $49.94 | 1,412 |
| 2022-11-03 | $49.83 | $50.29 | $49.64 | $50.16 | $50.16 | 3,818 |
| 2022-11-02 | $51.52 | $51.52 | $51.52 | $51.52 | $51.52 | 119 |
| 2022-11-01 | $52.18 | $52.50 | $52.18 | $52.50 | $52.50 | 13,586 |
| 2022-10-31 | $51.94 | $51.94 | $51.64 | $51.91 | $51.91 | 451 |
| 2022-10-28 | $51.16 | $52.00 | $51.16 | $52.00 | $52.00 | 3,821 |
| 2022-10-27 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 146 |
| 2022-10-26 | $51.00 | $51.00 | $50.95 | $50.95 | $50.95 | 2,970 |
| 2022-10-25 | $50.22 | $50.37 | $50.22 | $50.30 | $50.30 | 7,685 |
| 2022-10-24 | $48.94 | $48.98 | $48.70 | $48.80 | $48.80 | 2,890 |
| 2022-10-21 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 141 |
| 2022-10-20 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 23 |
| 2022-10-19 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 773 |
| 2022-10-18 | $49.83 | $49.83 | $48.90 | $48.90 | $48.90 | 5,241 |
| 2022-10-17 | $48.56 | $48.94 | $48.56 | $48.56 | $48.56 | 875 |
| 2022-10-14 | $49.17 | $49.17 | $47.86 | $48.10 | $48.10 | 2,675 |
| 2022-10-13 | $46.24 | $46.93 | $46.24 | $46.93 | $46.93 | 11,212 |
| 2022-10-12 | $47.71 | $47.71 | $47.18 | $47.39 | $47.39 | 1,284 |
| 2022-10-11 | $47.04 | $47.42 | $47.04 | $47.20 | $47.20 | 9,296 |
| 2022-10-10 | $47.78 | $47.90 | $47.43 | $47.43 | $47.43 | 9,886 |
| 2022-10-07 | $48.98 | $48.98 | $48.25 | $48.25 | $48.25 | 459 |
| 2022-10-06 | $49.40 | $49.89 | $48.75 | $49.00 | $49.00 | 6,017 |
| 2022-10-05 | $48.89 | $50.00 | $48.89 | $49.00 | $49.00 | 1,432 |
| 2022-10-04 | $49.36 | $49.36 | $49.36 | $49.36 | $49.36 | 3,165 |
| 2022-10-03 | $47.68 | $47.84 | $47.68 | $47.84 | $47.84 | 10,803 |
| 2022-09-30 | $46.79 | $47.92 | $46.79 | $47.92 | $47.92 | 19,182 |
| 2022-09-29 | $47.68 | $47.68 | $46.71 | $46.71 | $46.71 | 8,588 |
| 2022-09-28 | $47.60 | $48.75 | $47.60 | $48.75 | $48.75 | 1,036 |
| 2022-09-27 | $47.24 | $47.24 | $46.45 | $46.45 | $46.45 | 10,730 |
| 2022-09-26 | $47.65 | $47.65 | $40.35 | $40.35 | $40.35 | 2,798 |
| 2022-09-23 | $47.77 | $47.79 | $46.50 | $46.50 | $46.50 | 5,199 |
| 2022-09-22 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 77 |
| 2022-09-21 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 1,000 |
| 2022-09-20 | $50.22 | $50.22 | $50.10 | $50.10 | $50.10 | 7,562 |
| 2022-09-19 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-09-16 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 148 |
| 2022-09-15 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 0 |
| 2022-09-14 | $51.20 | $51.20 | $51.20 | $51.20 | $51.20 | 498 |
| 2022-09-13 | $52.25 | $52.25 | $52.25 | $52.25 | $52.25 | 968 |
| 2022-09-12 | $53.48 | $53.48 | $53.02 | $53.45 | $53.45 | 735 |
| 2022-09-09 | $53.00 | $53.25 | $53.00 | $53.25 | $53.25 | 307 |
| 2022-09-08 | $51.55 | $51.55 | $51.55 | $51.55 | $51.55 | 235 |
| 2022-09-07 | $50.75 | $50.75 | $50.75 | $50.75 | $50.75 | 298 |
| 2022-09-06 | $50.91 | $50.91 | $50.91 | $50.91 | $50.91 | 5,701 |
| 2022-09-02 | $50.77 | $50.77 | $50.77 | $50.77 | $50.77 | 331 |
| 2022-09-01 | $51.10 | $51.10 | $51.10 | $51.10 | $51.10 | 148 |
| 2022-08-31 | $52.15 | $52.15 | $52.15 | $52.15 | $52.15 | 244 |
| 2022-08-30 | $53.12 | $53.12 | $53.12 | $53.12 | $53.12 | 0 |
| 2022-08-29 | $52.90 | $53.12 | $52.90 | $53.12 | $53.12 | 952 |
| 2022-08-26 | $54.00 | $54.00 | $54.00 | $54.00 | $54.00 | 207 |
| 2022-08-25 | $54.98 | $55.00 | $54.60 | $54.60 | $54.60 | 1,612 |
| 2022-08-24 | $54.08 | $54.08 | $54.08 | $54.08 | $54.08 | 293 |
| 2022-08-23 | $53.65 | $53.65 | $53.65 | $53.65 | $53.65 | 814 |
| 2022-08-22 | $54.45 | $54.45 | $53.65 | $53.65 | $53.65 | 433 |
| 2022-08-19 | $55.87 | $55.87 | $55.01 | $55.15 | $55.15 | 1,992 |
| 2022-08-18 | $56.19 | $56.40 | $55.51 | $56.40 | $56.40 | 3,145 |
| 2022-08-17 | $56.25 | $56.25 | $55.66 | $55.71 | $55.71 | 3,196 |
| 2022-08-16 | $56.88 | $56.90 | $56.52 | $56.90 | $56.90 | 5,464 |
| 2022-08-15 | $56.37 | $56.37 | $56.04 | $56.25 | $56.25 | 5,518 |
| 2022-08-12 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 1,917 |
| 2022-08-11 | $56.18 | $56.18 | $55.70 | $55.70 | $55.70 | 1,577 |
| 2022-08-10 | $54.94 | $55.25 | $54.94 | $55.15 | $55.15 | 613 |
| 2022-08-09 | $53.90 | $53.90 | $53.90 | $53.90 | $53.90 | 4,379 |
| 2022-08-08 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 544 |
| 2022-08-05 | $53.55 | $53.55 | $53.50 | $53.50 | $53.50 | 903 |
| 2022-08-04 | $53.50 | $53.50 | $53.50 | $53.50 | $53.50 | 3,849 |
| 2022-08-03 | $53.88 | $53.88 | $53.88 | $53.88 | $53.88 | 3,093 |
| 2022-08-02 | $52.76 | $52.76 | $52.76 | $52.76 | $52.76 | 3,462 |
| 2022-08-01 | $52.37 | $52.76 | $52.37 | $52.76 | $52.76 | 1,880 |
| 2022-07-29 | $52.75 | $52.75 | $52.44 | $52.44 | $52.44 | 3,714 |
| 2022-07-28 | $52.16 | $52.16 | $51.48 | $52.10 | $52.10 | 4,543 |
| 2022-07-27 | $51.19 | $51.19 | $50.94 | $50.94 | $50.94 | 1,040 |
| 2022-07-26 | $50.61 | $50.61 | $50.61 | $50.61 | $50.61 | 356 |
| 2022-07-25 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 23 |
| 2022-07-22 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 202 |
| 2022-07-21 | $50.85 | $50.90 | $50.85 | $50.90 | $50.90 | 813 |
| 2022-07-20 | $50.99 | $51.06 | $50.99 | $51.00 | $51.00 | 2,201 |
| 2022-07-19 | $50.15 | $50.15 | $50.10 | $50.10 | $50.10 | 2,753 |
| 2022-07-18 | $49.59 | $49.63 | $49.00 | $49.00 | $49.00 | 1,001 |
| 2022-07-15 | $48.33 | $48.50 | $48.31 | $48.50 | $48.50 | 2,809 |
| 2022-07-14 | $47.35 | $47.35 | $47.35 | $47.35 | $47.35 | 16,769 |
| 2022-07-13 | $47.81 | $48.14 | $47.81 | $47.90 | $47.90 | 485,706 |
| 2022-07-12 | $48.76 | $48.76 | $48.76 | $48.76 | $48.76 | 379 |
| 2022-07-11 | $48.81 | $48.81 | $48.81 | $48.81 | $48.81 | 1,017 |
| 2022-07-08 | $49.69 | $49.69 | $49.10 | $49.33 | $49.33 | 2,636 |
| 2022-07-07 | $49.03 | $49.59 | $49.03 | $49.58 | $49.58 | 8,649 |
| 2022-07-06 | $48.41 | $48.55 | $47.80 | $47.80 | $47.80 | 3,617 |
| 2022-07-05 | $47.35 | $47.35 | $47.16 | $47.16 | $47.16 | 815 |
| 2022-07-01 | $47.75 | $47.90 | $47.75 | $47.90 | $47.90 | 976 |
| 2022-06-30 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 362 |
| 2022-06-29 | $48.09 | $48.52 | $47.75 | $47.75 | $47.75 | 5,293 |
| 2022-06-28 | $49.75 | $50.04 | $48.65 | $48.65 | $48.65 | 18,274 |
| 2022-06-27 | $49.83 | $49.83 | $49.41 | $49.43 | $49.43 | 2,476 |
| 2022-06-24 | $48.64 | $49.08 | $48.63 | $49.08 | $49.08 | 1,809 |
| 2022-06-23 | $47.77 | $47.77 | $47.05 | $47.05 | $47.05 | 6,337 |
| 2022-06-22 | $47.15 | $47.23 | $47.14 | $47.23 | $47.23 | 5,767 |
| 2022-06-21 | $47.55 | $47.55 | $47.55 | $47.55 | $47.55 | 328 |
| 2022-06-17 | $46.60 | $46.74 | $46.60 | $46.74 | $46.74 | 619 |
| 2022-06-16 | $46.79 | $46.79 | $46.05 | $46.51 | $46.51 | 1,858 |
| 2022-06-15 | $48.40 | $49.30 | $48.40 | $49.30 | $49.30 | 5,272 |
| 2022-06-14 | $48.13 | $48.33 | $47.88 | $47.99 | $47.99 | 5,914 |
| 2022-06-13 | $48.86 | $48.86 | $48.03 | $48.03 | $48.03 | 1,548 |
| 2022-06-10 | $51.10 | $51.18 | $50.61 | $50.70 | $50.70 | 28,218 |
| 2022-06-09 | $52.80 | $52.80 | $52.00 | $52.60 | $52.60 | 4,590 |
| 2022-06-08 | $53.42 | $53.61 | $53.42 | $53.46 | $53.46 | 1,862 |
| 2022-06-07 | $52.87 | $53.05 | $52.57 | $53.05 | $53.05 | 3,434 |
| 2022-06-06 | $53.64 | $53.64 | $52.87 | $53.20 | $53.20 | 3,142 |
| 2022-06-03 | $51.65 | $52.90 | $51.60 | $51.60 | $51.60 | 2,805 |
| 2022-06-02 | $52.00 | $53.33 | $51.50 | $53.33 | $53.33 | 2,469 |
| 2022-06-01 | $52.05 | $52.05 | $51.78 | $51.78 | $51.78 | 1,949 |
| 2022-05-31 | $52.32 | $52.70 | $52.11 | $52.70 | $52.70 | 4,992 |
| 2022-05-27 | $52.22 | $52.40 | $52.22 | $52.40 | $52.40 | 2,515 |
| 2022-05-26 | $51.08 | $51.56 | $51.08 | $51.35 | $51.35 | 9,949 |
| 2022-05-25 | $49.42 | $50.43 | $49.42 | $49.85 | $49.85 | 13,001 |
| 2022-05-24 | $47.80 | $49.50 | $47.80 | $49.50 | $49.50 | 7,856 |
| 2022-05-23 | $50.36 | $50.46 | $49.60 | $50.00 | $50.00 | 4,721 |
| 2022-05-20 | $50.66 | $50.66 | $48.35 | $48.35 | $48.35 | 3,982 |
| 2022-05-19 | $49.61 | $49.77 | $49.55 | $49.55 | $49.55 | 2,913 |
| 2022-05-18 | $50.81 | $50.81 | $50.20 | $50.20 | $50.20 | 2,241 |
| 2022-05-17 | $50.63 | $51.50 | $50.63 | $51.10 | $51.10 | 5,215 |
| 2022-05-16 | $50.32 | $50.32 | $49.90 | $50.17 | $50.17 | 8,723 |
| 2022-05-13 | $49.81 | $50.19 | $49.45 | $49.75 | $49.75 | 37,397 |
| 2022-05-12 | $47.96 | $48.89 | $47.80 | $48.00 | $48.00 | 567,870 |
| 2022-05-11 | $49.67 | $50.03 | $48.20 | $48.20 | $48.20 | 13,535 |
| 2022-05-10 | $50.39 | $50.39 | $48.75 | $48.75 | $48.75 | 6,132 |
| 2022-05-09 | $51.06 | $51.06 | $49.74 | $50.00 | $50.00 | 4,190 |
| 2022-05-06 | $51.37 | $52.00 | $50.65 | $50.65 | $50.65 | 7,236 |
| 2022-05-05 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 3,904 |
| 2022-05-04 | $53.67 | $53.67 | $52.87 | $53.45 | $53.45 | 1,052 |
| 2022-05-03 | $52.97 | $52.97 | $52.58 | $52.60 | $52.60 | 2,673 |
| 2022-05-02 | $52.45 | $52.75 | $52.20 | $52.20 | $52.20 | 2,291 |
| 2022-04-29 | $53.75 | $53.75 | $53.39 | $53.40 | $53.40 | 1,479 |
| 2022-04-28 | $53.57 | $53.65 | $52.99 | $53.00 | $53.00 | 2,477 |
| 2022-04-27 | $52.69 | $53.33 | $52.69 | $53.18 | $53.18 | 4,190 |
| 2022-04-26 | $54.57 | $54.57 | $53.05 | $53.95 | $53.95 | 4,532 |
| 2022-04-25 | $53.74 | $53.95 | $53.59 | $53.95 | $53.95 | 4,532 |
| 2022-04-22 | $55.11 | $55.11 | $54.65 | $54.65 | $54.65 | 810 |
| 2022-04-21 | $57.87 | $57.87 | $55.70 | $56.77 | $56.77 | 1,881 |
| 2022-04-20 | $57.15 | $57.15 | $57.15 | $57.15 | $57.15 | 1,858 |
| 2022-04-19 | $56.06 | $56.75 | $56.06 | $56.65 | $56.65 | 2,854 |
| 2022-04-18 | $56.60 | $56.60 | $55.70 | $55.70 | $55.70 | 24,898 |
| 2022-04-14 | $56.93 | $56.93 | $56.40 | $56.55 | $56.55 | 2,994 |
| 2022-04-13 | $56.16 | $56.90 | $56.16 | $56.90 | $56.90 | 5,758 |
| 2022-04-12 | $56.74 | $56.74 | $55.53 | $55.53 | $55.53 | 2,018 |
| 2022-04-11 | $56.17 | $56.17 | $56.17 | $56.17 | $56.17 | 1,101 |
| 2022-04-08 | $55.78 | $56.50 | $55.78 | $56.00 | $56.00 | 3,742 |
| 2022-04-07 | $56.53 | $56.68 | $55.30 | $56.55 | $56.55 | 4,160 |
| 2022-04-06 | $57.09 | $57.09 | $56.15 | $56.15 | $56.15 | 5,665 |
| 2022-04-05 | $58.86 | $58.86 | $57.35 | $57.95 | $57.95 | 3,605 |
| 2022-04-04 | $58.33 | $58.80 | $58.33 | $58.50 | $58.50 | 2,973 |
| 2022-04-01 | $58.61 | $58.61 | $58.08 | $58.08 | $58.08 | 4,789 |
| 2022-03-31 | $58.57 | $58.70 | $58.57 | $58.60 | $58.60 | 6,337 |
| 2022-03-30 | $59.62 | $59.75 | $59.00 | $59.00 | $59.00 | 4,840 |
| 2022-03-29 | $59.55 | $59.69 | $59.40 | $59.40 | $59.40 | 5,757 |
| 2022-03-28 | $57.70 | $57.75 | $57.70 | $57.75 | $57.75 | 1,846 |
| 2022-03-25 | $58.25 | $58.25 | $57.80 | $57.80 | $57.80 | 1,516 |
| 2022-03-24 | $57.84 | $57.93 | $57.52 | $57.93 | $57.93 | 1,508 |
| 2022-03-23 | $57.90 | $58.27 | $57.70 | $58.01 | $58.01 | 5,545 |
| 2022-03-22 | $58.89 | $58.89 | $58.26 | $58.26 | $58.26 | 1,484 |
| 2022-03-21 | $58.35 | $58.35 | $58.35 | $58.35 | $58.35 | 1,804 |
| 2022-03-18 | $57.72 | $58.35 | $57.72 | $58.35 | $58.35 | 1,804 |
| 2022-03-17 | $56.94 | $58.30 | $56.94 | $58.30 | $58.30 | 4,749 |
| 2022-03-16 | $55.93 | $56.52 | $55.93 | $56.50 | $56.50 | 2,919 |
| 2022-03-15 | $54.84 | $54.84 | $54.77 | $54.77 | $54.77 | 2,038 |
| 2022-03-14 | $55.42 | $55.46 | $54.20 | $54.85 | $54.85 | 6,591 |
| 2022-03-11 | $56.44 | $56.44 | $55.70 | $55.70 | $55.70 | 1,118 |
| 2022-03-10 | $55.62 | $56.45 | $55.40 | $56.45 | $56.45 | 4,287 |
| 2022-03-09 | $56.25 | $56.35 | $56.25 | $56.35 | $56.35 | 2,205 |
| 2022-03-08 | $54.79 | $56.00 | $54.25 | $56.00 | $56.00 | 3,575 |
| 2022-03-07 | $55.83 | $55.83 | $55.15 | $55.15 | $55.15 | 2,155 |
| 2022-03-04 | $55.98 | $55.98 | $55.98 | $55.98 | $55.98 | 1,068 |
| 2022-03-03 | $57.29 | $57.29 | $56.80 | $56.90 | $56.90 | 2,680 |
| 2022-03-02 | $56.99 | $57.50 | $56.99 | $57.45 | $57.45 | 1,779 |
| 2022-03-01 | $56.28 | $56.40 | $56.28 | $56.40 | $56.40 | 7,132 |
| 2022-02-28 | $57.65 | $57.65 | $57.65 | $57.65 | $57.65 | 315 |
| 2022-02-25 | $56.20 | $56.40 | $56.15 | $56.15 | $56.15 | 13,822 |
| 2022-02-24 | $53.27 | $54.70 | $53.27 | $54.70 | $54.70 | 2,685 |
| 2022-02-23 | $55.87 | $55.87 | $53.99 | $53.99 | $53.99 | 11,341 |
| 2022-02-22 | $55.82 | $56.20 | $55.45 | $55.80 | $55.80 | 8,945 |
| 2022-02-18 | $56.54 | $57.04 | $56.54 | $56.66 | $56.66 | 4,499 |
| 2022-02-17 | $57.90 | $57.90 | $57.11 | $57.15 | $57.15 | 4,676 |
| 2022-02-16 | $58.13 | $58.14 | $57.65 | $58.00 | $58.00 | 6,141 |
| 2022-02-15 | $57.29 | $57.80 | $57.29 | $57.55 | $57.55 | 5,367 |
| 2022-02-14 | $57.04 | $57.35 | $56.50 | $57.35 | $57.35 | 9,747 |
| 2022-02-11 | $57.65 | $57.74 | $57.47 | $57.50 | $57.50 | 27,220 |
| 2022-02-10 | $58.03 | $58.54 | $58.03 | $58.20 | $58.20 | 65,625 |
| 2022-02-09 | $57.83 | $58.30 | $57.83 | $58.00 | $58.00 | 6,368 |
| 2022-02-08 | $56.48 | $56.99 | $56.48 | $56.99 | $56.99 | 1,132 |
| 2022-02-07 | $56.15 | $56.40 | $56.10 | $56.35 | $56.35 | 3,919 |
| 2022-02-04 | $55.21 | $55.65 | $55.08 | $55.65 | $55.65 | 8,816 |
| 2022-02-03 | $56.61 | $56.61 | $56.30 | $56.35 | $56.35 | 5,656 |
| 2022-02-02 | $57.41 | $58.40 | $56.37 | $56.37 | $56.37 | 55,370 |
| 2022-02-01 | $56.99 | $58.00 | $56.26 | $58.00 | $58.00 | 6,843 |
| 2022-01-31 | $54.85 | $56.25 | $54.85 | $56.25 | $56.25 | 20,799 |
| 2022-01-28 | $53.26 | $54.35 | $53.26 | $54.20 | $54.20 | 3,058 |
| 2022-01-27 | $55.79 | $56.01 | $54.88 | $54.95 | $54.95 | 7,405 |
| 2022-01-26 | $56.91 | $57.35 | $56.55 | $56.75 | $56.75 | 6,696 |
| 2022-01-25 | $55.07 | $56.70 | $55.07 | $56.03 | $56.03 | 7,410 |
| 2022-01-24 | $54.39 | $56.02 | $54.10 | $56.02 | $56.02 | 13,524 |
| 2022-01-21 | $56.49 | $57.07 | $56.22 | $56.22 | $56.22 | 7,102 |
| 2022-01-20 | $57.81 | $58.98 | $57.81 | $58.60 | $58.60 | 3,036 |
| 2022-01-19 | $59.05 | $59.05 | $57.90 | $58.10 | $58.10 | 8,519 |
| 2022-01-18 | $59.32 | $59.32 | $59.15 | $59.15 | $59.15 | 2,754 |
| 2022-01-14 | $60.19 | $60.19 | $59.60 | $59.60 | $59.60 | 5,311 |
| 2022-01-13 | $61.32 | $61.45 | $60.93 | $61.11 | $61.11 | 13,875 |
| 2022-01-12 | $61.63 | $61.64 | $60.50 | $60.50 | $60.50 | 3,434 |
| 2022-01-11 | $60.76 | $61.42 | $60.54 | $61.42 | $61.42 | 9,745 |
| 2022-01-10 | $60.08 | $60.50 | $59.87 | $60.35 | $60.35 | 11,498 |
| 2022-01-07 | $61.90 | $61.90 | $61.05 | $61.45 | $61.45 | 2,096 |
| 2022-01-06 | $61.64 | $61.88 | $61.05 | $61.05 | $61.05 | 2,093 |
| 2022-01-05 | $63.51 | $63.56 | $63.35 | $63.35 | $63.35 | 3,620 |
| 2022-01-04 | $63.79 | $63.79 | $62.90 | $63.50 | $63.50 | 25,057 |
| 2022-01-03 | $63.35 | $63.71 | $62.95 | $62.95 | $62.95 | 1,599 |
| 2021-12-31 | $62.45 | $62.45 | $62.45 | $62.45 | $62.45 | 11,990 |
| 2021-12-30 | $63.15 | $63.47 | $63.15 | $63.42 | $63.42 | 1,184 |
| 2021-12-29 | $62.68 | $62.94 | $62.68 | $62.94 | $62.94 | 7,369 |
| 2021-12-28 | $63.75 | $63.85 | $63.11 | $63.58 | $63.58 | 1,168 |
| 2021-12-27 | $62.85 | $63.25 | $62.85 | $63.05 | $63.05 | 4,422 |
| 2021-12-23 | $62.45 | $62.85 | $62.35 | $62.50 | $62.50 | 4,469 |
| 2021-12-22 | $61.40 | $61.92 | $61.38 | $61.92 | $61.92 | 1,824 |
| 2021-12-21 | $60.72 | $61.23 | $60.67 | $61.15 | $61.15 | 17,390 |
| 2021-12-20 | $59.62 | $59.62 | $58.65 | $59.30 | $59.30 | 10,757 |
| 2021-12-17 | $59.45 | $61.14 | $59.45 | $60.90 | $60.90 | 4,075 |
| 2021-12-16 | $61.45 | $61.86 | $61.39 | $61.39 | $61.39 | 3,963 |
| 2021-12-15 | $59.79 | $59.90 | $59.69 | $59.90 | $59.90 | 1,757 |
| 2021-12-14 | $61.19 | $61.28 | $60.90 | $60.90 | $60.90 | 11,586 |
| 2021-12-13 | $61.37 | $61.37 | $60.58 | $60.58 | $60.58 | 3,846 |
| 2021-12-10 | $62.14 | $62.26 | $61.85 | $61.93 | $61.93 | 8,898 |
| 2021-12-09 | $62.99 | $62.99 | $62.29 | $62.83 | $62.83 | 5,795 |
| 2021-12-08 | $63.21 | $63.55 | $63.21 | $63.55 | $63.55 | 4,329 |
| 2021-12-07 | $63.41 | $63.55 | $63.30 | $63.48 | $63.48 | 12,590 |
| 2021-12-06 | $60.91 | $61.65 | $60.91 | $61.65 | $61.65 | 953 |
| 2021-12-03 | $62.07 | $62.07 | $60.43 | $60.80 | $60.80 | 3,842 |
| 2021-12-02 | $61.07 | $61.16 | $60.55 | $60.75 | $60.75 | 3,883 |
| 2021-12-01 | $62.54 | $62.79 | $61.50 | $61.50 | $61.50 | 2,645 |
| 2021-11-30 | $61.44 | $61.44 | $60.90 | $60.90 | $60.90 | 4,845 |
| 2021-11-29 | $62.96 | $62.96 | $62.96 | $62.96 | $62.96 | 1,036 |
| 2021-11-26 | $63.40 | $63.40 | $61.65 | $61.65 | $61.65 | 8,091 |
| 2021-11-24 | $64.38 | $65.25 | $64.38 | $65.25 | $65.25 | 2,553 |
| 2021-11-23 | $65.41 | $65.41 | $64.26 | $64.69 | $64.69 | 5,765 |
| 2021-11-22 | $66.31 | $66.31 | $65.91 | $66.02 | $66.02 | 4,198 |
| 2021-11-19 | $65.72 | $65.99 | $65.55 | $65.99 | $65.99 | 7,310 |
| 2021-11-18 | $66.69 | $66.89 | $65.63 | $66.01 | $66.01 | 24,886 |
| 2021-11-17 | $66.98 | $66.98 | $66.39 | $66.55 | $66.55 | 105,439 |
| 2021-11-16 | $66.98 | $67.00 | $66.55 | $66.70 | $66.70 | 4,436 |
| 2021-11-15 | $67.45 | $67.45 | $66.90 | $66.90 | $66.90 | 3,886 |
| 2021-11-12 | $67.47 | $67.50 | $67.27 | $67.50 | $67.50 | 4,556 |
| 2021-11-11 | $67.36 | $67.36 | $66.90 | $67.29 | $67.29 | 5,803 |
| 2021-11-10 | $67.51 | $67.80 | $67.38 | $67.80 | $67.80 | 17,122 |
| 2021-11-09 | $67.73 | $67.83 | $67.73 | $67.80 | $67.80 | 15,178 |
| 2021-11-08 | $68.52 | $68.62 | $68.40 | $68.40 | $68.40 | 1,451 |
| 2021-11-05 | $68.07 | $68.35 | $67.89 | $68.35 | $68.35 | 4,598 |
| 2021-11-04 | $67.04 | $67.04 | $67.04 | $67.04 | $67.04 | 1,354 |
| 2021-11-03 | $66.00 | $66.90 | $65.89 | $66.50 | $66.50 | 3,599 |
| 2021-11-02 | $65.98 | $65.98 | $65.48 | $65.75 | $65.75 | 2,568 |
| 2021-11-01 | $65.26 | $65.75 | $65.26 | $65.75 | $65.75 | 2,568 |
| 2021-10-29 | $64.03 | $64.55 | $64.03 | $64.35 | $64.35 | 4,866 |
| 2021-10-28 | $63.22 | $64.15 | $63.22 | $64.15 | $64.15 | 18,695 |
| 2021-10-27 | $63.64 | $63.83 | $63.30 | $63.55 | $63.55 | 5,461 |
| 2021-10-26 | $64.97 | $65.10 | $64.60 | $65.10 | $65.10 | 1,629 |
| 2021-10-25 | $64.05 | $64.70 | $64.05 | $64.30 | $64.30 | 1,342 |
| 2021-10-22 | $64.03 | $64.09 | $63.80 | $63.80 | $63.80 | 13,502 |
| 2021-10-21 | $63.90 | $64.16 | $63.55 | $63.85 | $63.85 | 1,656 |
| 2021-10-20 | $63.81 | $64.06 | $63.45 | $63.45 | $63.45 | 3,818 |
| 2021-10-19 | $63.56 | $63.56 | $63.55 | $63.55 | $63.55 | 2,239 |
| 2021-10-18 | $63.30 | $63.45 | $63.30 | $63.45 | $63.45 | 6,337 |
| 2021-10-15 | $64.22 | $64.22 | $63.88 | $64.10 | $64.10 | 3,743 |
| 2021-10-14 | $63.49 | $63.49 | $63.00 | $63.00 | $63.00 | 3,492 |
| 2021-10-13 | $62.05 | $62.75 | $62.05 | $62.70 | $62.70 | 4,033 |
| 2021-10-12 | $62.20 | $62.55 | $62.20 | $62.55 | $62.55 | 1,832 |
| 2021-10-11 | $62.48 | $62.85 | $62.48 | $62.85 | $62.85 | 21,342 |
| 2021-10-08 | $63.14 | $63.14 | $63.14 | $63.14 | $63.14 | 410 |
| 2021-10-07 | $62.89 | $63.25 | $62.80 | $63.25 | $63.25 | 2,453 |
| 2021-10-06 | $61.69 | $61.69 | $60.75 | $61.05 | $61.05 | 1,433 |
| 2021-10-05 | $62.26 | $62.64 | $62.25 | $62.25 | $62.25 | 3,733 |
| 2021-10-04 | $61.79 | $61.79 | $61.79 | $61.79 | $61.79 | 1,070 |
| 2021-10-01 | $61.86 | $62.85 | $61.64 | $62.85 | $62.85 | 3,917 |
| 2021-09-30 | $62.46 | $62.46 | $62.10 | $62.23 | $62.23 | 2,669 |
| 2021-09-29 | $62.72 | $62.72 | $62.26 | $62.30 | $62.30 | 2,766 |
| 2021-09-28 | $62.70 | $62.70 | $62.47 | $62.60 | $62.60 | 5,097 |
| 2021-09-27 | $63.34 | $63.56 | $63.34 | $63.56 | $63.56 | 1,462 |
| 2021-09-24 | $62.81 | $62.85 | $62.81 | $62.85 | $62.85 | 1,192 |
| 2021-09-23 | $62.38 | $63.00 | $62.38 | $63.00 | $63.00 | 631 |
| 2021-09-22 | $61.73 | $62.50 | $61.42 | $62.50 | $62.50 | 7,466 |
| 2021-09-21 | $61.41 | $61.45 | $60.75 | $61.45 | $61.45 | 5,835 |
| 2021-09-20 | $61.15 | $61.15 | $60.00 | $60.65 | $60.65 | 3,350 |
| 2021-09-17 | $62.23 | $62.35 | $62.23 | $62.25 | $62.25 | 1,697 |
| 2021-09-16 | $62.03 | $62.03 | $61.68 | $61.81 | $61.81 | 1,894 |
| 2021-09-15 | $61.60 | $62.15 | $61.60 | $62.15 | $62.15 | 4,140 |
| 2021-09-14 | $62.91 | $62.93 | $61.87 | $62.35 | $62.35 | 11,215 |
| 2021-09-13 | $62.81 | $62.81 | $62.11 | $62.50 | $62.50 | 9,748 |
| 2021-09-10 | $62.81 | $62.81 | $62.25 | $62.65 | $62.65 | 6,436 |
| 2021-09-09 | $62.88 | $63.34 | $62.88 | $63.25 | $63.25 | 3,269 |
| 2021-09-08 | $63.10 | $63.10 | $62.47 | $62.75 | $62.75 | 6,108 |
| 2021-09-07 | $64.06 | $64.06 | $63.85 | $63.85 | $63.85 | 9,652 |
| 2021-09-03 | $64.14 | $64.14 | $63.80 | $63.80 | $63.80 | 1,991 |
| 2021-09-02 | $64.08 | $64.40 | $64.08 | $64.30 | $64.30 | 3,315 |
| 2021-09-01 | $63.65 | $63.65 | $63.34 | $63.51 | $63.51 | 1,927 |
| 2021-08-31 | $63.45 | $63.45 | $63.01 | $63.15 | $63.15 | 5,276 |
| 2021-08-30 | $63.20 | $63.60 | $63.11 | $63.11 | $63.11 | 2,299 |
| 2021-08-27 | $61.88 | $63.28 | $61.88 | $63.28 | $63.28 | 8,052 |
| 2021-08-26 | $62.33 | $62.38 | $61.87 | $62.20 | $62.20 | 2,648 |
| 2021-08-25 | $62.36 | $62.70 | $62.36 | $62.70 | $62.70 | 1,926 |
| 2021-08-24 | $62.02 | $62.02 | $61.90 | $61.90 | $61.90 | 892 |
| 2021-08-23 | $61.30 | $61.30 | $61.30 | $61.30 | $61.30 | 611 |
| 2021-08-20 | $59.72 | $60.35 | $59.72 | $60.33 | $60.33 | 2,063 |
| 2021-08-19 | $59.61 | $59.61 | $59.00 | $59.00 | $59.00 | 2,476 |
| 2021-08-18 | $60.62 | $61.00 | $60.62 | $61.00 | $61.00 | 3,300 |
| 2021-08-17 | $60.77 | $60.77 | $60.60 | $60.60 | $60.60 | 972 |
| 2021-08-16 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 639 |
| 2021-08-13 | $62.36 | $62.40 | $62.20 | $62.40 | $62.40 | 3,414 |
| 2021-08-12 | $62.34 | $62.39 | $62.34 | $62.39 | $62.39 | 534 |
| 2021-08-11 | $62.20 | $62.20 | $62.15 | $62.15 | $62.15 | 8,587 |
| 2021-08-10 | $62.39 | $62.65 | $62.39 | $62.65 | $62.65 | 1,646 |
| 2021-08-09 | $62.30 | $62.43 | $62.20 | $62.28 | $62.28 | 2,368 |
| 2021-08-06 | $62.73 | $62.73 | $62.33 | $62.40 | $62.40 | 4,466 |
| 2021-08-05 | $61.43 | $62.33 | $61.43 | $62.33 | $62.33 | 1,661 |
| 2021-08-04 | $61.89 | $61.89 | $61.52 | $61.80 | $61.80 | 620 |
| 2021-08-03 | $61.93 | $61.93 | $61.71 | $61.71 | $61.71 | 3,970 |
| 2021-08-02 | $62.38 | $62.38 | $62.38 | $62.38 | $62.38 | 371 |
| 2021-07-30 | $62.19 | $62.70 | $62.19 | $62.25 | $62.25 | 3,508 |
| 2021-07-29 | $62.48 | $62.80 | $62.36 | $62.80 | $62.80 | 2,009 |
| 2021-07-28 | $61.23 | $61.60 | $61.12 | $61.60 | $61.60 | 5,292 |
| 2021-07-27 | $60.97 | $60.97 | $60.50 | $60.50 | $60.50 | 5,551 |
| 2021-07-26 | $61.83 | $61.90 | $61.83 | $61.90 | $61.90 | 2,264 |
| 2021-07-23 | $61.36 | $61.40 | $61.36 | $61.40 | $61.40 | 2,267 |
| 2021-07-22 | $61.25 | $61.25 | $61.08 | $61.08 | $61.08 | 4,079 |
| 2021-07-21 | $62.14 | $62.25 | $61.78 | $62.25 | $62.25 | 2,258 |
| 2021-07-20 | $60.89 | $60.95 | $60.89 | $60.95 | $60.95 | 1,457 |
| 2021-07-19 | $59.07 | $60.00 | $58.70 | $59.55 | $59.55 | 2,492 |
| 2021-07-16 | $61.65 | $62.35 | $60.94 | $61.35 | $61.35 | 1,703 |
| 2021-07-15 | $61.08 | $61.37 | $61.08 | $61.37 | $61.37 | 827 |
| 2021-07-14 | $62.74 | $62.82 | $61.40 | $61.85 | $61.85 | 6,733 |
| 2021-07-13 | $62.69 | $62.75 | $62.60 | $62.75 | $62.75 | 3,360 |
| 2021-07-12 | $63.28 | $63.45 | $63.28 | $63.45 | $63.45 | 1,273 |
| 2021-07-09 | $62.82 | $63.40 | $62.82 | $63.35 | $63.35 | 1,659 |
| 2021-07-08 | $61.52 | $62.10 | $61.52 | $62.10 | $62.10 | 3,110 |
| 2021-07-07 | $63.23 | $63.24 | $62.67 | $63.00 | $63.00 | 3,253 |
| 2021-07-06 | $63.25 | $63.25 | $62.75 | $63.10 | $63.10 | 2,145 |
| 2021-07-02 | $64.90 | $64.90 | $64.27 | $64.27 | $64.27 | 1,314 |
| 2021-07-01 | $64.92 | $65.15 | $64.72 | $65.15 | $65.15 | 1,222 |
| 2021-06-30 | $64.18 | $64.50 | $64.05 | $64.05 | $64.05 | 2,291 |
| 2021-06-29 | $64.80 | $65.10 | $64.50 | $65.10 | $65.10 | 824 |
| 2021-06-28 | $65.25 | $65.70 | $64.75 | $65.70 | $65.70 | 2,391 |
| 2021-06-25 | $65.22 | $65.40 | $65.19 | $65.20 | $65.20 | 2,906 |
| 2021-06-24 | $64.70 | $64.70 | $64.49 | $64.65 | $64.65 | 2,577 |
| 2021-06-23 | $64.28 | $64.30 | $64.28 | $64.28 | $64.28 | 1,688 |
| 2021-06-22 | $63.70 | $63.70 | $63.32 | $63.62 | $63.62 | 1,114 |
| 2021-06-21 | $63.42 | $63.42 | $63.30 | $63.30 | $63.30 | 1,020 |
| 2021-06-18 | $62.97 | $62.97 | $62.76 | $62.85 | $62.85 | 2,654 |
| 2021-06-17 | $64.39 | $64.39 | $63.83 | $63.95 | $63.95 | 4,831 |
| 2021-06-16 | $64.22 | $64.55 | $64.22 | $64.55 | $64.55 | 11,431 |
| 2021-06-15 | $64.39 | $64.39 | $64.00 | $64.00 | $64.00 | 1,227 |
| 2021-06-14 | $65.19 | $65.19 | $64.90 | $65.00 | $65.00 | 1,674 |
| 2021-06-11 | $64.52 | $64.70 | $64.36 | $64.36 | $64.36 | 117,714 |
| 2021-06-10 | $64.36 | $64.45 | $64.31 | $64.45 | $64.45 | 2,146 |
| 2021-06-09 | $65.45 | $65.45 | $64.80 | $65.20 | $65.20 | 4,797 |
| 2021-06-08 | $64.70 | $64.90 | $64.50 | $64.50 | $64.50 | 1,823 |
| 2021-06-07 | $64.40 | $64.42 | $64.35 | $64.35 | $64.35 | 2,137 |
| 2021-06-04 | $63.94 | $64.42 | $63.42 | $63.42 | $63.42 | 7,383 |
| 2021-06-03 | $63.71 | $63.71 | $63.02 | $63.02 | $63.02 | 19,210 |
| 2021-06-02 | $64.14 | $64.14 | $63.70 | $63.70 | $63.70 | 3,875 |
| 2021-06-01 | $63.72 | $63.75 | $63.35 | $63.35 | $63.35 | 3,006 |
| 2021-05-28 | $63.45 | $63.45 | $62.78 | $62.78 | $62.78 | 4,413 |
| 2021-05-27 | $63.04 | $63.15 | $62.80 | $62.80 | $62.80 | 1,435 |
| 2021-05-26 | $61.73 | $61.96 | $61.73 | $61.95 | $61.95 | 1,492 |
| 2021-05-25 | $62.14 | $62.21 | $61.40 | $61.40 | $61.40 | 3,127 |
| 2021-05-24 | $61.92 | $62.24 | $61.91 | $62.24 | $62.24 | 2,980 |
| 2021-05-21 | $62.05 | $62.05 | $62.01 | $62.01 | $62.01 | 1,754 |
| 2021-05-20 | $61.09 | $61.45 | $61.00 | $61.05 | $61.05 | 6,857 |
| 2021-05-19 | $60.38 | $60.80 | $60.00 | $60.75 | $60.75 | 8,864 |
| 2021-05-18 | $62.22 | $62.35 | $62.22 | $62.35 | $62.35 | 3,572 |
| 2021-05-17 | $61.62 | $61.82 | $61.49 | $61.82 | $61.82 | 1,778 |
| 2021-05-14 | $60.94 | $61.89 | $60.94 | $61.89 | $61.89 | 7,219 |
| 2021-05-13 | $60.19 | $60.55 | $59.75 | $60.45 | $60.45 | 7,161 |
| 2021-05-12 | $61.14 | $61.14 | $60.50 | $60.54 | $60.54 | 3,477 |
| 2021-05-11 | $60.43 | $61.37 | $60.43 | $61.35 | $61.35 | 2,468 |
| 2021-05-10 | $62.51 | $62.70 | $61.76 | $61.76 | $61.76 | 3,004 |
| 2021-05-07 | $62.55 | $63.45 | $62.55 | $63.45 | $63.45 | 5,637 |
| 2021-05-06 | $62.42 | $62.42 | $61.51 | $61.51 | $61.51 | 7,695 |
| 2021-05-05 | $62.78 | $62.85 | $62.17 | $62.85 | $62.85 | 21,839 |
| 2021-05-04 | $61.99 | $62.35 | $61.92 | $62.35 | $62.35 | 2,195 |
| 2021-05-03 | $63.67 | $63.80 | $63.67 | $63.80 | $63.80 | 4,399 |
| 2021-04-30 | $63.34 | $63.75 | $63.34 | $63.45 | $63.45 | 2,677 |
| 2021-04-29 | $64.65 | $64.65 | $63.81 | $63.91 | $63.91 | 1,367 |
| 2021-04-28 | $63.73 | $64.35 | $63.65 | $64.15 | $64.15 | 3,123 |
| 2021-04-27 | $63.98 | $64.45 | $63.98 | $64.32 | $64.32 | 3,051 |
| 2021-04-26 | $63.66 | $64.14 | $63.66 | $64.14 | $64.14 | 1,731 |
| 2021-04-23 | $62.43 | $63.41 | $62.37 | $63.41 | $63.41 | 9,326 |
| 2021-04-22 | $62.37 | $62.80 | $62.37 | $62.75 | $62.75 | 3,643 |
| 2021-04-21 | $60.77 | $61.89 | $60.77 | $61.89 | $61.89 | 2,945 |
| 2021-04-20 | $61.91 | $61.91 | $60.05 | $60.80 | $60.80 | 3,931 |
| 2021-04-19 | $62.62 | $62.62 | $62.00 | $62.20 | $62.20 | 6,769 |
| 2021-04-16 | $62.61 | $63.35 | $62.61 | $63.35 | $63.35 | 7,390 |
| 2021-04-15 | $62.50 | $63.12 | $62.50 | $63.12 | $63.12 | 9,115 |
| 2021-04-14 | $62.64 | $63.55 | $62.64 | $63.55 | $63.55 | 1,309 |
| 2021-04-13 | $62.07 | $62.07 | $61.70 | $61.70 | $61.70 | 3,468 |
| 2021-04-12 | $61.97 | $62.45 | $61.87 | $62.45 | $62.45 | 5,469 |
| 2021-04-09 | $62.20 | $62.28 | $61.90 | $62.28 | $62.28 | 9,321 |
| 2021-04-08 | $61.58 | $62.30 | $61.58 | $62.30 | $62.30 | 2,955 |
| 2021-04-07 | $62.38 | $62.46 | $62.10 | $62.10 | $62.10 | 2,283 |
| 2021-04-06 | $63.22 | $63.35 | $63.22 | $63.35 | $63.35 | 3,003 |
| 2021-04-05 | $63.22 | $63.95 | $63.22 | $63.95 | $63.95 | 862 |
| 2021-04-01 | $62.56 | $62.61 | $62.31 | $62.55 | $62.55 | 1,071 |
| 2021-03-31 | $61.45 | $61.90 | $61.45 | $61.90 | $61.90 | 3,186 |
| 2021-03-30 | $60.08 | $60.46 | $60.08 | $60.46 | $60.46 | 2,669 |
| 2021-03-29 | $61.87 | $61.87 | $60.35 | $60.75 | $60.75 | 2,370 |
| 2021-03-26 | $61.12 | $61.80 | $61.12 | $61.80 | $61.80 | 1,970 |
| 2021-03-25 | $58.85 | $58.85 | $58.83 | $58.83 | $58.83 | 1,076 |
| 2021-03-24 | $61.70 | $61.70 | $61.14 | $61.14 | $61.14 | 3,861 |
| 2021-03-23 | $62.41 | $62.41 | $61.73 | $61.80 | $61.80 | 4,803 |
| 2021-03-22 | $63.86 | $63.86 | $62.55 | $62.55 | $62.55 | 4,514 |
| 2021-03-19 | $62.94 | $64.10 | $62.69 | $64.10 | $64.10 | 7,894 |
| 2021-03-18 | $64.44 | $65.10 | $64.38 | $64.84 | $64.84 | 3,813 |
| 2021-03-17 | $64.07 | $66.25 | $63.61 | $66.25 | $66.25 | 11,373 |
| 2021-03-16 | $65.27 | $65.27 | $64.80 | $65.00 | $65.00 | 2,394 |
| 2021-03-15 | $65.14 | $65.70 | $65.05 | $65.70 | $65.70 | 2,321 |
| 2021-03-12 | $64.91 | $65.13 | $64.65 | $65.04 | $65.04 | 2,016 |
| 2021-03-11 | $64.46 | $64.91 | $64.44 | $64.91 | $64.91 | 1,547 |
| 2021-03-10 | $63.35 | $63.85 | $63.35 | $63.75 | $63.75 | 1,352 |
| 2021-03-09 | $62.64 | $62.90 | $62.35 | $62.35 | $62.35 | 4,124 |
| 2021-03-08 | $61.77 | $62.12 | $61.43 | $61.75 | $61.75 | 3,274 |
| 2021-03-05 | $60.81 | $60.81 | $57.95 | $58.45 | $58.45 | 8,317 |
| 2021-03-04 | $61.11 | $61.11 | $60.75 | $60.75 | $60.75 | 3,431 |
| 2021-03-03 | $62.35 | $62.70 | $61.25 | $62.70 | $62.70 | 2,548 |
| 2021-03-02 | $62.63 | $62.75 | $62.00 | $62.00 | $62.00 | 2,310 |
| 2021-03-01 | $62.66 | $63.10 | $62.58 | $63.10 | $63.10 | 2,093 |
| 2021-02-26 | $60.83 | $61.90 | $60.83 | $61.65 | $61.65 | 1,633 |
| 2021-02-25 | $63.37 | $63.45 | $61.80 | $62.00 | $62.00 | 2,268 |
| 2021-02-24 | $62.31 | $63.60 | $62.31 | $63.60 | $63.60 | 1,326 |
| 2021-02-23 | $61.84 | $61.84 | $60.77 | $61.70 | $61.70 | 3,431 |
| 2021-02-22 | $62.56 | $63.00 | $62.56 | $62.89 | $62.89 | 1,610 |
| 2021-02-19 | $62.67 | $63.40 | $61.80 | $61.80 | $61.80 | 2,280 |
| 2021-02-18 | $62.12 | $62.12 | $61.64 | $62.10 | $62.10 | 3,258 |
| 2021-02-17 | $62.58 | $62.58 | $62.52 | $62.52 | $62.52 | 654 |
| 2021-02-16 | $63.78 | $63.80 | $63.40 | $63.80 | $63.80 | 2,551 |
| 2021-02-12 | $63.26 | $63.75 | $63.18 | $63.75 | $63.75 | 2,656 |
| 2021-02-11 | $63.63 | $63.80 | $63.63 | $63.80 | $63.80 | 2,400 |
| 2021-02-10 | $62.86 | $63.95 | $62.86 | $63.45 | $63.45 | 11,991 |
| 2021-02-09 | $63.60 | $63.60 | $63.28 | $63.45 | $63.45 | 11,991 |
| 2021-02-08 | $62.73 | $63.25 | $62.50 | $62.50 | $62.50 | 8,375 |
| 2021-02-05 | $61.56 | $62.15 | $61.50 | $62.15 | $62.15 | 2,570 |
| 2021-02-04 | $60.14 | $61.40 | $60.14 | $61.40 | $61.40 | 3,035 |
| 2021-02-03 | $59.70 | $59.80 | $58.90 | $59.80 | $59.80 | 3,015 |
| 2021-02-02 | $59.44 | $59.65 | $59.24 | $59.65 | $59.65 | 1,458 |
| 2021-02-01 | $58.11 | $58.45 | $57.95 | $58.45 | $58.45 | 1,560 |
| 2021-01-29 | $58.70 | $58.70 | $57.45 | $58.50 | $58.50 | 9,741 |
| 2021-01-28 | $58.71 | $58.71 | $58.25 | $58.70 | $58.70 | 3,165 |
| 2021-01-27 | $58.56 | $59.45 | $58.41 | $59.20 | $59.20 | 17,061 |
| 2021-01-26 | $60.14 | $60.14 | $59.89 | $60.05 | $60.05 | 1,864 |
| 2021-01-25 | $60.16 | $60.16 | $60.16 | $60.16 | $60.16 | 458 |
| 2021-01-22 | $58.95 | $59.26 | $58.95 | $59.06 | $59.06 | 2,947 |
| 2021-01-21 | $60.14 | $60.14 | $59.26 | $59.55 | $59.55 | 5,458 |
| 2021-01-20 | $59.81 | $60.30 | $59.81 | $60.10 | $60.10 | 4,671 |
| 2021-01-19 | $59.21 | $60.00 | $59.20 | $59.75 | $59.75 | 6,154 |
| 2021-01-15 | $59.00 | $59.10 | $59.00 | $59.00 | $59.00 | 1,927 |
| 2021-01-14 | $59.08 | $60.00 | $59.06 | $59.95 | $59.95 | 11,154 |
| 2021-01-13 | $58.67 | $59.05 | $53.64 | $58.30 | $58.30 | 48,326 |
| 2021-01-12 | $58.42 | $59.05 | $58.15 | $59.05 | $59.05 | 2,478 |
| 2021-01-11 | $57.62 | $58.05 | $57.45 | $58.05 | $58.05 | 2,586 |
| 2021-01-08 | $58.32 | $58.32 | $57.75 | $57.75 | $57.75 | 1,008 |
| 2021-01-07 | $57.87 | $58.35 | $57.60 | $58.35 | $58.35 | 2,459 |
| 2021-01-06 | $56.42 | $56.59 | $56.42 | $56.59 | $56.59 | 1,218 |
| 2021-01-05 | $54.49 | $54.95 | $54.35 | $54.35 | $54.35 | 1,352 |
| 2021-01-04 | $54.25 | $54.25 | $54.25 | $54.25 | $54.25 | 308 |
| 2020-12-31 | $54.90 | $55.25 | $54.90 | $54.95 | $54.95 | 5,419 |
| 2020-12-30 | $54.95 | $55.10 | $54.95 | $55.10 | $55.10 | 3,127 |
| 2020-12-29 | $54.39 | $54.55 | $54.39 | $54.55 | $54.55 | 2,661 |
| 2020-12-28 | $56.05 | $56.05 | $55.50 | $55.85 | $55.85 | 1,286 |
| 2020-12-24 | $56.15 | $56.15 | $55.90 | $55.90 | $55.90 | 3,054 |
| 2020-12-23 | $55.40 | $56.15 | $55.40 | $56.15 | $56.15 | 3,785 |
| 2020-12-22 | $54.94 | $54.95 | $54.80 | $54.95 | $54.95 | 1,947 |
| 2020-12-21 | $53.80 | $53.80 | $53.80 | $53.80 | $53.80 | 685 |
| 2020-12-18 | $55.05 | $55.60 | $54.60 | $55.25 | $55.25 | 5,993 |
| 2020-12-17 | $54.41 | $55.00 | $54.20 | $54.85 | $54.85 | 5,906 |
| 2020-12-16 | $54.63 | $54.63 | $54.03 | $54.40 | $54.40 | 4,598 |
| 2020-12-15 | $53.58 | $53.75 | $53.10 | $53.10 | $53.10 | 4,128 |
| 2020-12-14 | $53.77 | $54.30 | $53.10 | $53.10 | $53.10 | 3,295 |
| 2020-12-11 | $52.90 | $53.25 | $52.40 | $52.80 | $52.80 | 1,533 |
| 2020-12-10 | $52.58 | $53.10 | $52.45 | $52.45 | $52.45 | 5,142 |
| 2020-12-09 | $53.58 | $53.58 | $53.50 | $53.50 | $53.50 | 547 |
| 2020-12-08 | $52.64 | $52.77 | $52.20 | $52.20 | $52.20 | 4,969 |
| 2020-12-07 | $52.43 | $52.54 | $52.05 | $52.05 | $52.05 | 2,316 |
| 2020-12-04 | $51.66 | $52.35 | $51.66 | $52.35 | $52.35 | 8,058 |
| 2020-12-03 | $51.01 | $51.95 | $51.01 | $51.95 | $51.95 | 14,264 |
| 2020-12-02 | $50.77 | $50.95 | $50.53 | $50.95 | $50.95 | 18,338 |
| 2020-12-01 | $51.18 | $51.25 | $50.99 | $50.99 | $50.99 | 5,911 |
| 2020-11-30 | $50.65 | $50.85 | $50.65 | $50.75 | $50.75 | 1,559 |
| 2020-11-27 | $51.16 | $51.16 | $51.16 | $51.16 | $51.16 | 1,310 |
| 2020-11-25 | $50.89 | $50.89 | $50.70 | $50.70 | $50.70 | 2,413 |
| 2020-11-24 | $51.24 | $51.24 | $51.24 | $51.24 | $51.24 | 299 |
| 2020-11-23 | $50.14 | $50.40 | $50.00 | $50.40 | $50.40 | 9,107 |
| 2020-11-20 | $49.42 | $49.45 | $49.12 | $49.37 | $49.37 | 6,228 |
| 2020-11-19 | $49.14 | $49.45 | $48.60 | $49.15 | $49.15 | 7,050 |
| 2020-11-18 | $49.85 | $49.91 | $49.85 | $49.85 | $49.85 | 1,722 |
| 2020-11-17 | $49.18 | $49.55 | $48.53 | $49.31 | $49.31 | 2,360 |
| 2020-11-16 | $49.36 | $49.65 | $49.36 | $49.55 | $49.55 | 4,611 |
| 2020-11-13 | $47.97 | $48.15 | $47.95 | $47.95 | $47.95 | 2,231 |
| 2020-11-12 | $47.68 | $48.10 | $47.68 | $48.10 | $48.10 | 903 |
| 2020-11-11 | $47.78 | $48.00 | $47.75 | $48.00 | $48.00 | 777 |
| 2020-11-10 | $48.00 | $48.35 | $47.55 | $47.55 | $47.55 | 790 |
| 2020-11-09 | $48.71 | $48.71 | $47.60 | $47.60 | $47.60 | 943 |
| 2020-11-06 | $46.04 | $46.04 | $45.55 | $45.55 | $45.55 | 721 |
| 2020-11-05 | $45.62 | $45.62 | $45.48 | $45.48 | $45.48 | 1,060 |
| 2020-11-04 | $44.88 | $44.95 | $44.88 | $44.95 | $44.95 | 483 |
| 2020-11-03 | $43.01 | $43.01 | $43.01 | $43.01 | $43.01 | 160 |
| 2020-11-02 | $43.02 | $43.30 | $43.01 | $43.01 | $43.01 | 2,285 |
| 2020-10-30 | $42.98 | $42.98 | $42.63 | $42.80 | $42.80 | 928 |
| 2020-10-29 | $42.56 | $42.76 | $42.56 | $42.76 | $42.76 | 386 |
| 2020-10-28 | $43.13 | $43.13 | $42.30 | $42.30 | $42.30 | 2,375 |
| 2020-10-27 | $44.44 | $44.54 | $44.44 | $44.44 | $44.44 | 1,160 |
| 2020-10-26 | $44.70 | $44.70 | $44.44 | $44.44 | $44.44 | 10,707 |
| 2020-10-23 | $45.39 | $45.43 | $45.11 | $45.22 | $45.22 | 2,251 |
| 2020-10-22 | $44.64 | $44.70 | $44.64 | $44.70 | $44.70 | 822 |
| 2020-10-21 | $44.90 | $44.90 | $44.30 | $44.70 | $44.70 | 1,014 |
| 2020-10-20 | $45.00 | $45.40 | $44.85 | $44.85 | $44.85 | 1,424 |
| 2020-10-19 | $45.34 | $45.34 | $45.34 | $45.34 | $45.34 | 192 |
| 2020-10-16 | $45.65 | $45.70 | $45.65 | $45.70 | $45.70 | 3,010 |
| 2020-10-15 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 638 |
| 2020-10-14 | $45.43 | $45.43 | $45.25 | $45.25 | $45.25 | 2,454 |
| 2020-10-13 | $44.97 | $44.97 | $44.97 | $44.97 | $44.97 | 337 |
| 2020-10-12 | $45.50 | $45.50 | $45.50 | $45.50 | $45.50 | 410 |
| 2020-10-09 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 566 |
| 2020-10-08 | $45.03 | $45.03 | $44.45 | $45.00 | $45.00 | 1,706 |
| 2020-10-07 | $44.85 | $44.85 | $44.65 | $44.80 | $44.80 | 2,853 |
| 2020-10-06 | $43.93 | $44.21 | $43.93 | $44.00 | $44.00 | 1,949 |
| 2020-10-05 | $43.46 | $43.46 | $43.25 | $43.25 | $43.25 | 333 |
| 2020-10-02 | $41.66 | $42.18 | $41.66 | $42.18 | $42.18 | 4,094 |
| 2020-10-01 | $41.93 | $42.00 | $41.91 | $42.00 | $42.00 | 1,757 |
| 2020-09-30 | $42.02 | $42.35 | $42.02 | $42.35 | $42.35 | 3,518 |
| 2020-09-29 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 139 |
| 2020-09-28 | $41.43 | $41.43 | $41.43 | $41.43 | $41.43 | 549 |
| 2020-09-25 | $40.06 | $40.75 | $40.06 | $40.75 | $40.75 | 2,522 |
| 2020-09-24 | $39.94 | $40.55 | $39.80 | $39.80 | $39.80 | 1,629 |
| 2020-09-23 | $41.51 | $41.51 | $41.35 | $41.35 | $41.35 | 1,341 |
| 2020-09-22 | $41.30 | $41.30 | $40.85 | $40.85 | $40.85 | 2,589 |
| 2020-09-21 | $41.65 | $41.65 | $40.84 | $40.85 | $40.85 | 7,525 |
| 2020-09-18 | $42.70 | $42.95 | $42.70 | $42.95 | $42.95 | 1,808 |
| 2020-09-17 | $42.44 | $42.63 | $42.44 | $42.63 | $42.63 | 1,070 |
| 2020-09-16 | $43.01 | $43.01 | $42.45 | $42.45 | $42.45 | 1,213 |
| 2020-09-15 | $42.90 | $42.90 | $42.90 | $42.90 | $42.90 | 364 |
| 2020-09-14 | $42.05 | $42.75 | $42.05 | $42.75 | $42.75 | 2,169 |
| 2020-09-11 | $41.65 | $41.65 | $41.65 | $41.65 | $41.65 | 606 |
| 2020-09-10 | $42.56 | $42.56 | $42.25 | $42.25 | $42.25 | 669 |
| 2020-09-09 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 235 |
| 2020-09-08 | $41.88 | $42.05 | $41.50 | $41.50 | $41.50 | 4,322 |
| 2020-09-04 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 301 |
| 2020-09-03 | $43.90 | $43.90 | $43.00 | $43.00 | $43.00 | 1,218 |
| 2020-09-02 | $43.42 | $43.90 | $43.42 | $43.90 | $43.90 | 4,224 |
| 2020-09-01 | $43.40 | $43.95 | $43.40 | $43.95 | $43.95 | 1,565 |
| 2020-08-31 | $44.00 | $44.00 | $43.60 | $43.60 | $43.60 | 1,956 |
| 2020-08-28 | $43.38 | $43.38 | $43.33 | $43.33 | $43.33 | 1,355 |
| 2020-08-27 | $43.16 | $43.55 | $43.16 | $43.55 | $43.55 | 1,564 |
| 2020-08-26 | $43.45 | $43.45 | $43.27 | $43.27 | $43.27 | 10,122 |
| 2020-08-25 | $43.69 | $43.69 | $43.45 | $43.45 | $43.45 | 3,511 |
| 2020-08-24 | $43.37 | $43.40 | $43.27 | $43.40 | $43.40 | 1,376 |
| 2020-08-21 | $43.06 | $43.06 | $43.06 | $43.06 | $43.06 | 709 |
| 2020-08-20 | $43.07 | $43.60 | $43.07 | $43.60 | $43.60 | 1,339 |
| 2020-08-19 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 3,857 |
| 2020-08-18 | $43.29 | $43.60 | $43.29 | $43.55 | $43.55 | 3,385 |
| 2020-08-17 | $43.65 | $44.02 | $43.65 | $44.02 | $44.02 | 466 |
| 2020-08-14 | $43.53 | $43.85 | $43.53 | $43.65 | $43.65 | 354,602 |
| 2020-08-13 | $43.94 | $43.94 | $43.73 | $43.78 | $43.78 | 157,074 |
| 2020-08-12 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
| 2020-08-11 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 0 |
| 2020-08-10 | $43.94 | $43.94 | $43.94 | $43.94 | $43.94 | 1,120 |
| 2020-08-07 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-08-06 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-08-05 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-08-04 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-08-03 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-07-31 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-07-30 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-07-29 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2020-07-28 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 1,160 |
| 2020-07-27 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 50,000 |
| 2020-07-24 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2020-07-23 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 166 |
| 2020-07-22 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2020-07-17 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 170 |
| 2020-06-23 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 2 |
| 2020-06-19 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 4,050 |
| 2020-06-17 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 544 |
| 2020-06-12 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 4,180 |
| 2020-06-11 | $38.25 | $38.25 | $38.25 | $38.25 | $38.25 | 6,530 |
| 2020-06-10 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1 |
| 2020-06-02 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 1 |
| 2020-05-29 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 2 |
| 2020-05-28 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 258 |
| 2020-05-18 | $33.54 | $33.54 | $33.54 | $33.54 | $33.54 | 58 |
| 2020-05-14 | $33.57 | $33.57 | $33.54 | $33.54 | $33.54 | 1,870 |
| 2020-05-06 | $35.03 | $35.03 | $35.03 | $35.03 | $35.03 | 4,140 |
| 2020-05-05 | $35.92 | $35.92 | $35.92 | $35.92 | $35.92 | 1,410 |
| 2020-04-27 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 100 |
| 2020-03-24 | $29.09 | $29.09 | $29.09 | $29.09 | $29.09 | 1,605 |
| 2020-02-27 | $41.00 | $41.00 | $41.00 | $41.00 | $41.00 | 3,157 |
| 2020-01-30 | $44.91 | $44.91 | $44.91 | $44.91 | $44.91 | 6,280 |
| 2020-01-24 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 50,000 |
SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF) News Headlines
Recent SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF) News
Similar Companies to SSgA SPDR Russell 2000 US Small Cap UCITS ETF (Acc) (SSEUF) 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 | -- | -- | -- |