ProShares S&P Technology Dividend Aristocrats ETF (TDV) Exchange: BATS
Data as of May 9, 2025
$68.75 ($1.43) 2.12%
ProShares S&P Technology Dividend Aristocrats ETF - Daily Information
Click for more stock information on ProShares S&P Technology Dividend Aristocrats ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $70.00 |
| Previous Close | $68.75 |
| High | $70.06 |
| Low | $68.41 |
| Adjusted Open | $70.00 |
| Previous Adjusted Close | $68.75 |
| Adjusted High | $70.06 |
| Adjusted Low | $68.41 |
About ProShares S&P Technology Dividend Aristocrats ETF (TDV)
ProShares Trust - ProShares S&P Technology Dividend Aristocrats ETF
Invest in ProShares S&P Technology Dividend Aristocrats ETF (TDV)
Historical Stock Data for ProShares S&P Technology Dividend Aristocrats ETF (TDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $70.00 | $70.06 | $68.41 | $68.75 | $68.75 | 6,269 |
| 2025-04-22 | $66.80 | $67.48 | $66.69 | $67.32 | $67.32 | 5,025 |
| 2025-04-21 | $65.79 | $65.82 | $65.06 | $65.77 | $65.77 | 8,400 |
| 2025-04-17 | $66.88 | $67.32 | $66.59 | $66.82 | $66.82 | 12,189 |
| 2025-04-16 | $66.98 | $67.30 | $65.52 | $66.70 | $66.70 | 14,337 |
| 2025-04-15 | $68.09 | $68.37 | $67.74 | $67.87 | $67.87 | 28,607 |
| 2025-04-14 | $68.00 | $68.28 | $67.16 | $67.88 | $67.88 | 10,144 |
| 2025-04-11 | $65.58 | $67.34 | $65.07 | $67.03 | $67.03 | 10,631 |
| 2025-04-10 | $67.87 | $67.87 | $64.52 | $65.84 | $65.84 | 29,071 |
| 2025-04-09 | $62.18 | $69.52 | $62.18 | $69.32 | $69.32 | 15,669 |
| 2025-04-08 | $66.20 | $66.74 | $61.93 | $62.35 | $62.35 | 12,897 |
| 2025-04-07 | $61.71 | $65.56 | $61.26 | $64.33 | $64.33 | 20,542 |
| 2025-04-04 | $66.39 | $66.40 | $63.90 | $63.90 | $63.90 | 67,874 |
| 2025-04-03 | $70.50 | $70.50 | $68.16 | $68.16 | $68.16 | 12,647 |
| 2025-04-02 | $71.86 | $73.38 | $71.86 | $73.35 | $73.35 | 8,318 |
| 2025-04-01 | $72.60 | $72.94 | $71.88 | $72.77 | $72.77 | 13,966 |
| 2025-03-31 | $71.56 | $72.85 | $71.21 | $72.85 | $72.85 | 41,306 |
| 2025-03-28 | $73.34 | $73.34 | $71.96 | $72.31 | $72.31 | 5,724 |
| 2025-03-27 | $74.26 | $74.27 | $73.68 | $74.01 | $74.01 | 7,901 |
| 2025-03-26 | $74.74 | $74.94 | $74.16 | $74.39 | $74.39 | 6,052 |
| 2025-03-25 | $75.12 | $75.25 | $74.97 | $75.08 | $75.08 | 8,157 |
| 2025-03-24 | $74.61 | $75.16 | $74.61 | $75.11 | $75.11 | 14,692 |
| 2025-03-21 | $73.26 | $73.76 | $72.94 | $73.62 | $73.62 | 3,745 |
| 2025-03-20 | $74.37 | $74.80 | $73.96 | $73.98 | $73.98 | 14,042 |
| 2025-03-19 | $75.00 | $75.65 | $74.76 | $75.03 | $75.03 | 5,238 |
| 2025-03-18 | $74.11 | $74.51 | $74.11 | $74.48 | $74.48 | 2,671 |
| 2025-03-17 | $73.79 | $75.44 | $73.58 | $75.03 | $75.03 | 10,967 |
| 2025-03-14 | $73.23 | $74.09 | $73.23 | $73.97 | $73.97 | 9,186 |
| 2025-03-13 | $73.23 | $73.59 | $72.15 | $72.46 | $72.46 | 4,852 |
| 2025-03-12 | $74.09 | $74.09 | $73.25 | $73.31 | $73.31 | 14,422 |
| 2025-03-11 | $74.94 | $74.94 | $73.04 | $73.28 | $73.28 | 14,389 |
| 2025-03-10 | $75.98 | $76.35 | $74.77 | $75.03 | $75.03 | 8,454 |
| 2025-03-07 | $75.37 | $77.38 | $75.37 | $77.32 | $77.32 | 5,443 |
| 2025-03-06 | $75.80 | $76.48 | $75.32 | $75.66 | $75.66 | 7,822 |
| 2025-03-05 | $76.01 | $76.99 | $75.44 | $76.84 | $76.84 | 7,897 |
| 2025-03-04 | $76.24 | $76.85 | $75.43 | $75.91 | $75.91 | 6,243 |
| 2025-03-03 | $77.80 | $78.03 | $75.92 | $76.31 | $76.31 | 9,013 |
| 2025-02-28 | $76.51 | $77.50 | $76.44 | $77.50 | $77.50 | 9,100 |
| 2025-02-27 | $78.97 | $78.97 | $76.90 | $76.90 | $76.90 | 8,689 |
| 2025-02-26 | $78.97 | $79.26 | $78.71 | $78.79 | $78.79 | 3,815 |
| 2025-02-25 | $78.59 | $79.04 | $78.33 | $78.44 | $78.44 | 5,971 |
| 2025-02-24 | $79.08 | $79.68 | $78.88 | $78.91 | $78.91 | 11,853 |
| 2025-02-21 | $80.65 | $80.65 | $79.07 | $79.35 | $79.35 | 7,829 |
| 2025-02-20 | $80.56 | $80.65 | $80.25 | $80.65 | $80.65 | 7,880 |
| 2025-02-19 | $79.60 | $80.81 | $79.60 | $80.69 | $80.69 | 8,952 |
| 2025-02-18 | $79.26 | $79.63 | $78.91 | $79.60 | $79.60 | 9,304 |
| 2025-02-14 | $79.42 | $79.42 | $78.86 | $78.99 | $78.99 | 5,070 |
| 2025-02-13 | $78.85 | $79.38 | $78.84 | $79.38 | $79.38 | 31,021 |
| 2025-02-12 | $78.08 | $78.80 | $78.08 | $78.78 | $78.78 | 5,967 |
| 2025-02-11 | $78.60 | $79.15 | $78.60 | $79.00 | $79.00 | 5,275 |
| 2025-02-10 | $78.58 | $79.02 | $78.58 | $78.92 | $78.92 | 3,156 |
| 2025-02-07 | $78.91 | $79.55 | $78.30 | $78.49 | $78.49 | 9,533 |
| 2025-02-06 | $78.73 | $78.93 | $78.27 | $78.60 | $78.60 | 14,415 |
| 2025-02-05 | $78.55 | $79.25 | $78.51 | $79.23 | $79.23 | 10,794 |
| 2025-02-04 | $77.87 | $78.50 | $77.87 | $78.38 | $78.38 | 17,542 |
| 2025-02-03 | $77.14 | $78.44 | $77.04 | $78.02 | $78.02 | 7,497 |
| 2025-01-31 | $79.53 | $79.86 | $78.48 | $78.67 | $78.67 | 9,861 |
| 2025-01-30 | $78.06 | $78.92 | $78.06 | $78.69 | $78.69 | 4,841 |
| 2025-01-29 | $77.22 | $77.85 | $76.95 | $77.20 | $77.20 | 15,676 |
| 2025-01-28 | $77.00 | $77.31 | $76.87 | $77.14 | $77.14 | 5,009 |
| 2025-01-27 | $76.46 | $77.55 | $76.46 | $76.97 | $76.97 | 4,799 |
| 2025-01-24 | $79.33 | $79.33 | $78.66 | $78.74 | $78.74 | 11,491 |
| 2025-01-23 | $78.83 | $79.46 | $78.74 | $79.46 | $79.46 | 6,674 |
| 2025-01-22 | $79.04 | $79.47 | $78.95 | $79.13 | $79.13 | 7,809 |
| 2025-01-21 | $77.50 | $78.58 | $77.50 | $78.34 | $78.34 | 11,105 |
| 2025-01-17 | $77.11 | $77.40 | $77.11 | $77.22 | $77.22 | 36,525 |
| 2025-01-16 | $76.90 | $77.17 | $76.57 | $76.57 | $76.57 | 4,943 |
| 2025-01-15 | $76.47 | $76.97 | $76.27 | $76.62 | $76.62 | 19,152 |
| 2025-01-14 | $75.17 | $75.66 | $74.95 | $75.66 | $75.66 | 20,358 |
| 2025-01-13 | $74.10 | $74.80 | $74.07 | $74.77 | $74.77 | 8,260 |
| 2025-01-10 | $75.32 | $75.32 | $74.68 | $74.81 | $74.81 | 11,931 |
| 2025-01-08 | $75.91 | $76.27 | $75.68 | $76.27 | $76.27 | 10,912 |
| 2025-01-07 | $76.32 | $76.87 | $75.75 | $76.08 | $76.08 | 5,747 |
| 2025-01-06 | $76.12 | $76.92 | $76.08 | $76.23 | $76.23 | 8,163 |
| 2025-01-03 | $75.11 | $75.86 | $75.02 | $75.77 | $75.77 | 17,021 |
| 2025-01-02 | $75.94 | $75.95 | $74.62 | $75.02 | $75.02 | 9,411 |
| 2024-12-31 | $75.81 | $75.84 | $75.30 | $75.45 | $75.45 | 6,387 |
| 2024-12-30 | $75.60 | $75.92 | $75.00 | $75.66 | $75.66 | 12,810 |
| 2024-12-27 | $76.90 | $76.90 | $76.22 | $76.50 | $76.50 | 3,992 |
| 2024-12-26 | $76.76 | $77.37 | $76.74 | $77.23 | $77.23 | 6,376 |
| 2024-12-24 | $76.38 | $77.02 | $76.38 | $77.02 | $77.02 | 5,653 |
| 2024-12-23 | $75.87 | $76.34 | $75.56 | $76.27 | $76.27 | 10,783 |
| 2024-12-20 | $75.28 | $76.80 | $75.28 | $76.04 | $75.82 | 11,052 |
| 2024-12-19 | $76.06 | $76.17 | $75.70 | $75.70 | $75.49 | 8,503 |
| 2024-12-18 | $77.99 | $78.26 | $75.77 | $75.77 | $75.55 | 11,194 |
| 2024-12-17 | $78.10 | $78.37 | $77.78 | $77.88 | $77.66 | 4,890 |
| 2024-12-16 | $78.44 | $78.62 | $78.32 | $78.37 | $78.15 | 6,804 |
| 2024-12-13 | $78.69 | $78.69 | $77.86 | $78.04 | $77.82 | 6,518 |
| 2024-12-12 | $77.73 | $78.07 | $77.73 | $77.94 | $77.72 | 7,281 |
| 2024-12-11 | $78.01 | $78.27 | $77.90 | $78.04 | $77.82 | 17,019 |
| 2024-12-10 | $77.35 | $77.71 | $77.35 | $77.47 | $77.25 | 5,296 |
| 2024-12-09 | $77.81 | $78.51 | $77.81 | $78.04 | $77.82 | 7,857 |
| 2024-12-06 | $77.79 | $78.00 | $77.67 | $77.95 | $77.73 | 9,101 |
| 2024-12-05 | $78.05 | $78.05 | $77.49 | $77.49 | $77.27 | 7,609 |
| 2024-12-04 | $78.27 | $78.44 | $78.08 | $78.21 | $77.99 | 8,469 |
| 2024-12-03 | $77.86 | $78.17 | $77.86 | $78.07 | $77.85 | 4,408 |
| 2024-12-02 | $77.79 | $78.72 | $77.79 | $78.63 | $78.40 | 5,354 |
| 2024-11-29 | $78.05 | $78.05 | $77.75 | $77.75 | $77.52 | 902 |
| 2024-11-27 | $77.68 | $77.80 | $76.97 | $77.22 | $77.00 | 5,385 |
| 2024-11-26 | $78.45 | $78.45 | $77.74 | $77.83 | $77.61 | 12,659 |
| 2024-11-25 | $78.23 | $78.65 | $78.17 | $78.25 | $78.03 | 6,088 |
| 2024-11-22 | $77.26 | $77.47 | $77.13 | $77.47 | $77.25 | 13,788 |
| 2024-11-21 | $76.43 | $77.11 | $76.30 | $77.03 | $76.81 | 10,415 |
| 2024-11-20 | $75.57 | $75.93 | $75.11 | $75.93 | $75.72 | 14,932 |
| 2024-11-19 | $75.41 | $75.70 | $75.41 | $75.57 | $75.35 | 2,297 |
| 2024-11-18 | $75.71 | $76.18 | $75.71 | $75.92 | $75.70 | 6,842 |
| 2024-11-15 | $76.32 | $76.57 | $75.61 | $75.61 | $75.61 | 6,024 |
| 2024-11-14 | $78.02 | $78.02 | $76.95 | $77.03 | $77.03 | 7,850 |
| 2024-11-13 | $78.17 | $78.17 | $77.56 | $77.56 | $77.56 | 4,765 |
| 2024-11-12 | $78.36 | $78.38 | $77.91 | $78.20 | $78.20 | 5,207 |
| 2024-11-11 | $79.08 | $79.08 | $78.71 | $78.89 | $78.89 | 3,429 |
| 2024-11-08 | $79.28 | $79.42 | $78.91 | $79.23 | $79.23 | 19,505 |
| 2024-11-07 | $78.91 | $79.35 | $78.89 | $79.24 | $79.24 | 8,668 |
| 2024-11-06 | $78.05 | $78.54 | $77.78 | $78.45 | $78.45 | 37,094 |
| 2024-11-05 | $75.80 | $76.05 | $75.80 | $76.03 | $76.03 | 8,319 |
| 2024-11-04 | $75.49 | $75.82 | $75.27 | $75.40 | $75.40 | 42,481 |
| 2024-11-01 | $74.99 | $75.74 | $74.99 | $75.48 | $75.48 | 6,299 |
| 2024-10-31 | $76.27 | $76.27 | $74.69 | $74.69 | $74.69 | 14,499 |
| 2024-10-30 | $77.08 | $77.19 | $76.44 | $76.44 | $76.44 | 5,532 |
| 2024-10-29 | $76.54 | $77.55 | $76.54 | $77.42 | $77.42 | 6,886 |
| 2024-10-28 | $76.70 | $76.93 | $76.68 | $76.68 | $76.68 | 5,683 |
| 2024-10-25 | $76.98 | $77.03 | $76.41 | $76.41 | $76.41 | 5,826 |
| 2024-10-24 | $76.86 | $76.86 | $76.36 | $76.68 | $76.68 | 4,446 |
| 2024-10-23 | $76.71 | $77.04 | $76.25 | $76.59 | $76.59 | 3,535 |
| 2024-10-22 | $76.82 | $77.03 | $76.68 | $76.94 | $76.94 | 11,703 |
| 2024-10-21 | $77.40 | $77.54 | $77.02 | $77.07 | $77.07 | 4,526 |
| 2024-10-18 | $77.79 | $77.83 | $77.53 | $77.61 | $77.61 | 6,845 |
| 2024-10-17 | $77.78 | $77.93 | $77.61 | $77.70 | $77.70 | 3,880 |
| 2024-10-16 | $77.74 | $77.87 | $77.56 | $77.68 | $77.68 | 5,778 |
| 2024-10-15 | $78.73 | $79.04 | $77.35 | $77.40 | $77.40 | 13,933 |
| 2024-10-14 | $78.42 | $78.75 | $78.21 | $78.73 | $78.73 | 15,873 |
| 2024-10-11 | $77.66 | $77.91 | $77.63 | $77.91 | $77.91 | 65,031 |
| 2024-10-10 | $77.39 | $77.39 | $77.07 | $77.26 | $77.26 | 3,980 |
| 2024-10-09 | $77.21 | $78.02 | $77.21 | $77.87 | $77.87 | 8,678 |
| 2024-10-08 | $76.16 | $76.87 | $76.16 | $76.86 | $76.86 | 41,816 |
| 2024-10-07 | $76.40 | $76.51 | $75.99 | $76.12 | $76.12 | 5,122 |
| 2024-10-04 | $76.41 | $76.68 | $76.25 | $76.68 | $76.68 | 4,060 |
| 2024-10-03 | $75.90 | $76.25 | $75.70 | $76.12 | $76.12 | 8,724 |
| 2024-10-02 | $75.92 | $76.62 | $75.90 | $76.28 | $76.28 | 8,150 |
| 2024-10-01 | $76.86 | $76.86 | $75.60 | $75.92 | $75.92 | 10,345 |
| 2024-09-30 | $76.72 | $77.15 | $76.58 | $77.07 | $77.07 | 9,454 |
| 2024-09-27 | $77.60 | $77.60 | $76.85 | $76.96 | $76.96 | 6,223 |
| 2024-09-26 | $77.09 | $77.42 | $76.64 | $77.34 | $77.34 | 9,289 |
| 2024-09-25 | $76.31 | $76.31 | $75.69 | $75.85 | $75.85 | 6,472 |
| 2024-09-24 | $76.63 | $76.63 | $76.34 | $76.49 | $76.26 | 10,955 |
| 2024-09-23 | $76.30 | $76.52 | $76.29 | $76.38 | $76.15 | 11,247 |
| 2024-09-20 | $76.31 | $76.54 | $76.04 | $76.32 | $76.09 | 7,074 |
| 2024-09-19 | $76.89 | $77.07 | $76.48 | $76.79 | $76.56 | 73,980 |
| 2024-09-18 | $75.80 | $76.23 | $75.18 | $75.24 | $75.01 | 8,463 |
| 2024-09-17 | $75.85 | $76.06 | $75.43 | $75.57 | $75.34 | 7,225 |
| 2024-09-16 | $75.37 | $75.50 | $75.07 | $75.50 | $75.27 | 5,543 |
| 2024-09-13 | $74.98 | $75.49 | $74.98 | $75.45 | $75.22 | 4,814 |
| 2024-09-12 | $74.21 | $74.54 | $73.85 | $74.41 | $74.19 | 11,360 |
| 2024-09-11 | $73.44 | $74.32 | $72.19 | $74.32 | $74.10 | 5,643 |
| 2024-09-10 | $73.20 | $73.44 | $72.80 | $73.34 | $73.12 | 6,898 |
| 2024-09-09 | $72.83 | $73.15 | $72.58 | $72.82 | $72.60 | 5,412 |
| 2024-09-06 | $73.51 | $73.51 | $72.16 | $72.23 | $72.23 | 5,205 |
| 2024-09-05 | $74.00 | $74.19 | $73.38 | $73.51 | $73.51 | 6,538 |
| 2024-09-04 | $73.67 | $74.42 | $73.67 | $74.19 | $74.19 | 16,867 |
| 2024-09-03 | $75.99 | $75.99 | $73.90 | $74.07 | $74.07 | 12,390 |
| 2024-08-30 | $75.90 | $76.51 | $75.88 | $76.51 | $76.51 | 15,748 |
| 2024-08-29 | $76.27 | $76.49 | $75.68 | $75.68 | $75.68 | 3,395 |
| 2024-08-28 | $75.59 | $75.73 | $74.83 | $75.20 | $75.20 | 3,581 |
| 2024-08-27 | $75.03 | $75.81 | $75.03 | $75.74 | $75.74 | 5,761 |
| 2024-08-26 | $76.01 | $76.01 | $75.40 | $75.44 | $75.44 | 7,218 |
| 2024-08-23 | $75.29 | $75.80 | $75.14 | $75.80 | $75.80 | 5,493 |
| 2024-08-22 | $76.03 | $76.03 | $74.88 | $74.88 | $74.88 | 8,904 |
| 2024-08-21 | $75.50 | $75.95 | $75.48 | $75.92 | $75.92 | 6,055 |
| 2024-08-20 | $75.00 | $75.32 | $74.95 | $75.11 | $75.11 | 12,789 |
| 2024-08-19 | $74.83 | $75.20 | $74.47 | $75.20 | $75.20 | 5,838 |
| 2024-08-16 | $74.73 | $75.00 | $74.64 | $74.89 | $74.89 | 31,343 |
| 2024-08-15 | $73.51 | $74.97 | $73.48 | $74.84 | $74.84 | 9,584 |
| 2024-08-14 | $73.04 | $73.29 | $72.50 | $73.04 | $73.04 | 20,505 |
| 2024-08-13 | $72.00 | $73.06 | $72.00 | $73.00 | $73.00 | 7,256 |
| 2024-08-12 | $71.72 | $71.90 | $71.49 | $71.62 | $71.62 | 6,572 |
| 2024-08-09 | $71.60 | $72.06 | $71.29 | $71.76 | $71.76 | 18,332 |
| 2024-08-08 | $70.56 | $71.67 | $70.15 | $71.60 | $71.60 | 10,114 |
| 2024-08-07 | $71.51 | $71.55 | $69.59 | $69.59 | $69.59 | 13,036 |
| 2024-08-06 | $70.04 | $71.51 | $70.04 | $70.48 | $70.48 | 10,560 |
| 2024-08-05 | $69.75 | $70.94 | $69.22 | $69.63 | $69.63 | 21,386 |
| 2024-08-02 | $72.22 | $72.22 | $71.56 | $71.90 | $71.90 | 9,298 |
| 2024-08-01 | $75.90 | $76.18 | $73.05 | $73.62 | $73.62 | 15,547 |
| 2024-07-31 | $76.26 | $76.52 | $75.73 | $76.31 | $76.31 | 5,394 |
| 2024-07-30 | $75.71 | $75.71 | $74.74 | $75.05 | $75.05 | 12,349 |
| 2024-07-29 | $76.00 | $76.10 | $75.61 | $75.68 | $75.68 | 8,303 |
| 2024-07-26 | $75.36 | $76.07 | $75.27 | $75.61 | $75.61 | 16,755 |
| 2024-07-25 | $74.90 | $75.74 | $74.35 | $74.35 | $74.35 | 28,583 |
| 2024-07-24 | $75.80 | $75.89 | $74.85 | $74.87 | $74.87 | 7,983 |
| 2024-07-23 | $76.81 | $76.97 | $76.60 | $76.60 | $76.60 | 6,588 |
| 2024-07-22 | $76.09 | $76.99 | $75.99 | $76.96 | $76.96 | 11,557 |
| 2024-07-19 | $76.54 | $76.54 | $75.28 | $75.28 | $75.28 | 5,520 |
| 2024-07-18 | $77.57 | $77.79 | $76.23 | $76.56 | $76.56 | 11,355 |
| 2024-07-17 | $78.15 | $78.32 | $77.53 | $77.53 | $77.53 | 8,902 |
| 2024-07-16 | $78.65 | $79.20 | $78.43 | $79.20 | $79.20 | 8,356 |
| 2024-07-15 | $77.60 | $78.41 | $77.41 | $77.97 | $77.97 | 17,829 |
| 2024-07-12 | $76.80 | $77.97 | $76.80 | $77.34 | $77.34 | 13,679 |
| 2024-07-11 | $76.80 | $76.83 | $76.46 | $76.49 | $76.49 | 13,742 |
| 2024-07-10 | $75.95 | $76.58 | $75.87 | $76.58 | $76.58 | 15,852 |
| 2024-07-09 | $76.09 | $76.09 | $75.69 | $75.75 | $75.75 | 11,159 |
| 2024-07-08 | $75.91 | $76.00 | $75.75 | $75.94 | $75.94 | 10,294 |
| 2024-07-05 | $75.40 | $75.40 | $75.09 | $75.31 | $75.31 | 10,158 |
| 2024-07-03 | $75.24 | $75.38 | $75.21 | $75.28 | $75.28 | 15,922 |
| 2024-07-02 | $74.34 | $75.05 | $74.34 | $75.05 | $75.05 | 11,112 |
| 2024-07-01 | $74.46 | $74.50 | $74.10 | $74.50 | $74.50 | 12,236 |
| 2024-06-28 | $75.17 | $75.19 | $74.38 | $74.60 | $74.60 | 9,266 |
| 2024-06-27 | $74.26 | $74.53 | $74.11 | $74.21 | $74.21 | 11,361 |
| 2024-06-26 | $74.41 | $74.51 | $74.04 | $74.33 | $74.33 | 15,661 |
| 2024-06-25 | $74.98 | $75.09 | $74.77 | $75.06 | $74.82 | 18,873 |
| 2024-06-24 | $75.70 | $75.96 | $75.09 | $75.09 | $74.85 | 4,149 |
| 2024-06-21 | $75.71 | $75.84 | $75.41 | $75.71 | $75.47 | 22,648 |
| 2024-06-20 | $76.33 | $76.33 | $75.50 | $75.63 | $75.39 | 4,415 |
| 2024-06-18 | $75.68 | $76.19 | $75.61 | $76.12 | $76.12 | 5,000 |
| 2024-06-17 | $74.42 | $75.58 | $74.42 | $75.58 | $75.58 | 6,151 |
| 2024-06-14 | $74.39 | $74.51 | $74.01 | $74.37 | $74.37 | 7,155 |
| 2024-06-13 | $74.92 | $74.99 | $74.50 | $74.95 | $74.95 | 29,192 |
| 2024-06-12 | $74.58 | $75.13 | $74.58 | $74.79 | $74.79 | 10,513 |
| 2024-06-11 | $72.57 | $73.45 | $72.57 | $73.45 | $73.45 | 3,225 |
| 2024-06-10 | $72.57 | $73.24 | $72.49 | $73.16 | $73.16 | 6,232 |
| 2024-06-07 | $72.92 | $73.16 | $72.76 | $72.91 | $72.91 | 6,407 |
| 2024-06-06 | $73.14 | $73.19 | $72.93 | $73.08 | $73.08 | 11,753 |
| 2024-06-05 | $72.74 | $73.20 | $72.37 | $73.20 | $73.20 | 13,895 |
| 2024-06-04 | $72.21 | $72.35 | $71.90 | $72.14 | $72.14 | 8,980 |
| 2024-06-03 | $73.07 | $73.07 | $71.91 | $72.53 | $72.53 | 14,673 |
| 2024-05-31 | $72.62 | $72.81 | $71.64 | $72.80 | $72.80 | 14,081 |
| 2024-05-30 | $72.40 | $72.88 | $72.40 | $72.62 | $72.62 | 13,107 |
| 2024-05-29 | $72.60 | $72.77 | $72.35 | $72.35 | $72.35 | 13,996 |
| 2024-05-28 | $74.16 | $74.16 | $73.10 | $73.36 | $73.36 | 26,123 |
| 2024-05-24 | $73.80 | $74.17 | $73.74 | $73.80 | $73.80 | 49,625 |
| 2024-05-23 | $74.98 | $74.98 | $73.50 | $73.66 | $73.66 | 6,405 |
| 2024-05-22 | $74.19 | $74.69 | $74.17 | $74.59 | $74.59 | 16,365 |
| 2024-05-21 | $73.73 | $73.99 | $73.65 | $73.95 | $73.95 | 128,757 |
| 2024-05-20 | $73.05 | $73.97 | $73.05 | $73.87 | $73.87 | 9,781 |
| 2024-05-17 | $73.23 | $73.26 | $73.01 | $73.22 | $73.22 | 6,764 |
| 2024-05-16 | $73.51 | $73.51 | $73.20 | $73.26 | $73.26 | 12,050 |
| 2024-05-15 | $72.79 | $73.40 | $72.79 | $73.39 | $73.39 | 17,326 |
| 2024-05-14 | $71.93 | $72.37 | $71.93 | $72.37 | $72.37 | 6,308 |
| 2024-05-13 | $71.83 | $71.94 | $71.70 | $71.71 | $71.71 | 8,638 |
| 2024-05-10 | $71.69 | $71.70 | $71.31 | $71.45 | $71.45 | 15,836 |
| 2024-05-09 | $71.03 | $71.37 | $71.03 | $71.37 | $71.37 | 6,997 |
| 2024-05-08 | $70.79 | $71.21 | $70.79 | $71.21 | $71.21 | 11,955 |
| 2024-05-07 | $70.73 | $71.03 | $70.73 | $70.76 | $70.76 | 22,436 |
| 2024-05-06 | $69.85 | $70.44 | $69.85 | $70.44 | $70.44 | 8,838 |
| 2024-05-03 | $69.66 | $69.76 | $69.41 | $69.70 | $69.70 | 59,394 |
| 2024-05-02 | $68.64 | $68.70 | $67.97 | $68.59 | $68.59 | 11,839 |
| 2024-05-01 | $68.57 | $69.04 | $67.85 | $67.85 | $67.85 | 11,326 |
| 2024-04-30 | $69.84 | $70.37 | $69.18 | $69.18 | $69.18 | 15,209 |
| 2024-04-29 | $69.85 | $70.23 | $69.85 | $70.19 | $70.19 | 6,112 |
| 2024-04-26 | $69.46 | $70.13 | $69.46 | $69.81 | $69.81 | 14,603 |
| 2024-04-25 | $68.75 | $69.46 | $68.75 | $69.35 | $69.35 | 21,126 |
| 2024-04-24 | $69.40 | $69.62 | $69.02 | $69.37 | $69.37 | 17,221 |
| 2024-04-23 | $68.64 | $68.99 | $68.61 | $68.76 | $68.76 | 7,151 |
| 2024-04-22 | $67.75 | $68.33 | $67.51 | $67.98 | $67.98 | 13,653 |
| 2024-04-19 | $67.69 | $68.00 | $67.22 | $67.37 | $67.37 | 7,348 |
| 2024-04-18 | $68.23 | $68.50 | $67.81 | $67.86 | $67.86 | 14,553 |
| 2024-04-17 | $69.03 | $69.03 | $68.07 | $68.07 | $68.07 | 8,552 |
| 2024-04-16 | $68.82 | $69.07 | $68.73 | $68.83 | $68.83 | 14,118 |
| 2024-04-15 | $70.07 | $70.16 | $68.59 | $68.70 | $68.70 | 20,928 |
| 2024-04-12 | $70.13 | $70.29 | $69.45 | $69.49 | $69.49 | 11,950 |
| 2024-04-11 | $70.52 | $70.98 | $70.03 | $70.83 | $70.83 | 68,808 |
| 2024-04-10 | $70.47 | $70.69 | $70.04 | $70.17 | $70.17 | 11,003 |
| 2024-04-09 | $71.32 | $71.75 | $71.05 | $71.75 | $71.75 | 19,225 |
| 2024-04-08 | $70.78 | $71.25 | $70.78 | $71.04 | $71.04 | 7,597 |
| 2024-04-05 | $70.37 | $70.96 | $70.37 | $70.84 | $70.84 | 9,062 |
| 2024-04-04 | $71.72 | $71.87 | $70.15 | $70.15 | $70.15 | 9,353 |
| 2024-04-03 | $70.52 | $71.28 | $70.52 | $71.03 | $71.03 | 51,808 |
| 2024-04-02 | $70.74 | $70.80 | $70.59 | $70.80 | $70.80 | 6,461 |
| 2024-04-01 | $71.90 | $71.99 | $71.53 | $71.53 | $71.53 | 6,993 |
| 2024-03-28 | $71.79 | $72.03 | $71.79 | $71.99 | $71.99 | 9,848 |
| 2024-03-27 | $71.03 | $71.66 | $70.97 | $71.66 | $71.66 | 29,437 |
| 2024-03-26 | $71.19 | $71.29 | $70.51 | $70.51 | $70.51 | 66,511 |
| 2024-03-25 | $71.10 | $71.20 | $70.89 | $70.89 | $70.89 | 16,149 |
| 2024-03-22 | $71.94 | $71.94 | $71.36 | $71.36 | $71.36 | 42,875 |
| 2024-03-21 | $71.82 | $72.44 | $71.82 | $71.87 | $71.87 | 10,923 |
| 2024-03-20 | $70.71 | $71.53 | $70.50 | $71.34 | $71.34 | 8,448 |
| 2024-03-19 | $70.43 | $70.87 | $70.24 | $70.87 | $70.68 | 8,914 |
| 2024-03-18 | $71.19 | $71.19 | $70.59 | $70.60 | $70.41 | 10,031 |
| 2024-03-15 | $70.84 | $70.84 | $70.40 | $70.66 | $70.47 | 14,466 |
| 2024-03-14 | $71.70 | $71.70 | $70.60 | $71.04 | $70.85 | 11,934 |
| 2024-03-13 | $71.85 | $71.85 | $71.48 | $71.50 | $71.31 | 13,978 |
| 2024-03-12 | $71.56 | $72.09 | $71.56 | $72.09 | $71.90 | 13,401 |
| 2024-03-11 | $70.90 | $71.38 | $70.80 | $71.38 | $71.19 | 5,587 |
| 2024-03-08 | $72.27 | $72.32 | $71.34 | $71.36 | $71.36 | 14,935 |
| 2024-03-07 | $71.72 | $72.24 | $71.72 | $72.04 | $72.04 | 13,322 |
| 2024-03-06 | $71.13 | $71.74 | $70.91 | $71.27 | $71.27 | 16,130 |
| 2024-03-05 | $71.39 | $71.44 | $70.22 | $70.53 | $70.53 | 35,658 |
| 2024-03-04 | $71.83 | $71.95 | $71.74 | $71.78 | $71.78 | 33,583 |
| 2024-03-01 | $71.20 | $71.88 | $70.86 | $71.73 | $71.73 | 30,028 |
| 2024-02-29 | $70.80 | $71.11 | $70.71 | $71.02 | $71.02 | 11,276 |
| 2024-02-28 | $70.69 | $70.76 | $70.36 | $70.60 | $70.60 | 11,795 |
| 2024-02-27 | $70.92 | $70.95 | $70.70 | $70.86 | $70.86 | 12,411 |
| 2024-02-26 | $71.15 | $71.15 | $70.71 | $70.82 | $70.82 | 13,957 |
| 2024-02-23 | $71.13 | $71.22 | $70.76 | $70.92 | $70.92 | 9,601 |
| 2024-02-22 | $70.44 | $71.18 | $70.28 | $71.00 | $71.00 | 21,166 |
| 2024-02-21 | $69.37 | $69.78 | $69.22 | $69.78 | $69.78 | 20,585 |
| 2024-02-20 | $69.64 | $69.82 | $69.36 | $69.67 | $69.67 | 14,461 |
| 2024-02-16 | $70.71 | $70.79 | $70.17 | $70.17 | $70.17 | 9,669 |
| 2024-02-15 | $70.21 | $70.88 | $70.21 | $70.70 | $70.70 | 24,582 |
| 2024-02-14 | $69.28 | $70.00 | $69.27 | $69.99 | $69.99 | 29,793 |
| 2024-02-13 | $69.22 | $69.35 | $68.34 | $68.75 | $68.75 | 33,238 |
| 2024-02-12 | $70.40 | $71.10 | $70.40 | $70.60 | $70.60 | 14,768 |
| 2024-02-09 | $70.11 | $70.53 | $69.94 | $70.50 | $70.50 | 22,240 |
| 2024-02-08 | $68.84 | $69.69 | $68.84 | $69.67 | $69.67 | 43,511 |
| 2024-02-07 | $68.51 | $68.96 | $68.51 | $68.78 | $68.78 | 25,361 |
| 2024-02-06 | $68.70 | $68.70 | $68.24 | $68.38 | $68.38 | 30,249 |
| 2024-02-05 | $68.76 | $68.77 | $68.13 | $68.52 | $68.52 | 27,609 |
| 2024-02-02 | $68.89 | $69.20 | $68.54 | $69.04 | $69.04 | 30,316 |
| 2024-02-01 | $68.92 | $69.28 | $68.40 | $69.17 | $69.17 | 23,755 |
| 2024-01-31 | $69.75 | $69.85 | $68.79 | $68.83 | $68.83 | 23,903 |
| 2024-01-30 | $70.17 | $70.37 | $70.05 | $70.12 | $70.12 | 101,589 |
| 2024-01-29 | $69.70 | $70.36 | $69.70 | $70.28 | $70.28 | 22,050 |
| 2024-01-26 | $70.43 | $70.45 | $69.73 | $69.79 | $69.79 | 14,435 |
| 2024-01-25 | $70.87 | $71.30 | $70.48 | $70.62 | $70.62 | 56,608 |
| 2024-01-24 | $70.90 | $70.96 | $70.33 | $70.34 | $70.34 | 51,249 |
| 2024-01-23 | $70.05 | $70.36 | $70.01 | $70.26 | $70.26 | 57,897 |
| 2024-01-22 | $69.66 | $70.14 | $69.66 | $70.04 | $70.04 | 13,230 |
| 2024-01-19 | $68.58 | $69.42 | $68.48 | $69.31 | $69.31 | 20,377 |
| 2024-01-18 | $67.52 | $68.10 | $67.41 | $68.05 | $68.05 | 44,892 |
| 2024-01-17 | $66.96 | $67.00 | $66.58 | $66.95 | $66.95 | 11,713 |
| 2024-01-16 | $67.37 | $67.60 | $67.06 | $67.50 | $67.50 | 12,210 |
| 2024-01-12 | $67.73 | $68.05 | $67.51 | $67.75 | $67.75 | 24,816 |
| 2024-01-11 | $67.53 | $67.65 | $66.96 | $67.65 | $67.65 | 18,719 |
| 2024-01-10 | $67.07 | $67.61 | $66.89 | $67.53 | $67.53 | 17,160 |
| 2024-01-09 | $67.02 | $67.52 | $67.02 | $67.32 | $67.32 | 95,713 |
| 2024-01-08 | $66.43 | $67.69 | $66.43 | $67.66 | $67.66 | 33,945 |
| 2024-01-05 | $66.75 | $67.08 | $66.47 | $66.55 | $66.55 | 39,063 |
| 2024-01-04 | $66.84 | $67.15 | $66.73 | $66.73 | $66.73 | 18,787 |
| 2024-01-03 | $67.78 | $67.78 | $67.16 | $67.19 | $67.19 | 8,220 |
| 2024-01-02 | $68.03 | $68.80 | $67.96 | $68.34 | $68.34 | 63,698 |
| 2023-12-29 | $69.75 | $70.00 | $69.39 | $69.58 | $69.58 | 11,275 |
| 2023-12-28 | $70.19 | $70.19 | $69.88 | $69.94 | $69.94 | 16,250 |
| 2023-12-27 | $70.32 | $70.32 | $69.79 | $69.97 | $69.97 | 24,914 |
| 2023-12-26 | $69.75 | $70.21 | $69.69 | $70.09 | $70.09 | 21,157 |
| 2023-12-22 | $69.39 | $69.76 | $69.35 | $69.60 | $69.60 | 26,650 |
| 2023-12-21 | $68.83 | $69.23 | $68.62 | $69.20 | $69.20 | 22,720 |
| 2023-12-20 | $69.30 | $69.59 | $68.35 | $68.35 | $68.35 | 21,100 |
| 2023-12-19 | $69.57 | $69.79 | $69.57 | $69.71 | $69.46 | 11,396 |
| 2023-12-18 | $69.44 | $69.52 | $68.97 | $69.44 | $69.19 | 20,313 |
| 2023-12-15 | $69.62 | $69.88 | $69.43 | $69.48 | $69.23 | 12,066 |
| 2023-12-14 | $68.88 | $69.74 | $68.88 | $69.72 | $69.47 | 18,981 |
| 2023-12-13 | $67.71 | $68.61 | $67.36 | $68.52 | $68.28 | 21,167 |
| 2023-12-12 | $67.74 | $67.89 | $67.50 | $67.74 | $67.50 | 11,729 |
| 2023-12-11 | $66.76 | $67.84 | $66.76 | $67.77 | $67.77 | 21,759 |
| 2023-12-08 | $66.63 | $66.79 | $66.36 | $66.72 | $66.72 | 12,011 |
| 2023-12-07 | $66.07 | $66.53 | $66.01 | $66.42 | $66.42 | 11,343 |
| 2023-12-06 | $66.31 | $66.34 | $65.81 | $65.85 | $65.85 | 8,628 |
| 2023-12-05 | $65.92 | $65.92 | $65.65 | $65.85 | $65.85 | 8,951 |
| 2023-12-04 | $65.90 | $66.26 | $65.84 | $66.26 | $66.26 | 9,486 |
| 2023-12-01 | $65.46 | $66.38 | $65.46 | $66.35 | $66.35 | 30,099 |
| 2023-11-30 | $65.33 | $65.69 | $65.23 | $65.68 | $65.68 | 48,950 |
| 2023-11-29 | $65.51 | $66.04 | $65.38 | $65.46 | $65.46 | 139,435 |
| 2023-11-28 | $64.85 | $65.12 | $64.67 | $64.82 | $64.82 | 30,347 |
| 2023-11-27 | $65.04 | $65.25 | $64.98 | $65.03 | $65.03 | 8,472 |
| 2023-11-24 | $65.13 | $65.29 | $65.05 | $65.29 | $65.29 | 5,466 |
| 2023-11-22 | $65.25 | $65.45 | $65.14 | $65.18 | $65.18 | 33,885 |
| 2023-11-21 | $64.95 | $65.00 | $64.71 | $64.81 | $64.81 | 225,606 |
| 2023-11-20 | $64.74 | $65.33 | $64.70 | $65.23 | $65.23 | 15,491 |
| 2023-11-17 | $64.65 | $64.84 | $64.52 | $64.75 | $64.75 | 17,368 |
| 2023-11-16 | $64.74 | $64.85 | $64.30 | $64.61 | $64.61 | 14,637 |
| 2023-11-15 | $64.85 | $65.41 | $64.85 | $64.99 | $64.99 | 13,459 |
| 2023-11-14 | $63.82 | $64.65 | $63.71 | $64.61 | $64.61 | 17,712 |
| 2023-11-13 | $62.80 | $62.80 | $62.57 | $62.64 | $62.64 | 42,260 |
| 2023-11-10 | $61.87 | $63.02 | $61.86 | $63.02 | $63.02 | 8,650 |
| 2023-11-09 | $62.66 | $62.80 | $61.57 | $61.57 | $61.57 | 10,445 |
| 2023-11-08 | $62.69 | $62.75 | $62.32 | $62.54 | $62.54 | 13,827 |
| 2023-11-07 | $62.18 | $62.69 | $62.18 | $62.56 | $62.56 | 17,602 |
| 2023-11-06 | $62.31 | $62.42 | $62.06 | $62.42 | $62.42 | 12,534 |
| 2023-11-03 | $61.66 | $62.61 | $61.66 | $62.37 | $62.37 | 12,688 |
| 2023-11-02 | $60.75 | $61.35 | $60.75 | $61.31 | $61.31 | 19,692 |
| 2023-11-01 | $59.55 | $60.00 | $59.36 | $59.97 | $59.97 | 17,911 |
| 2023-10-31 | $59.05 | $59.66 | $59.05 | $59.62 | $59.62 | 24,149 |
| 2023-10-30 | $58.94 | $59.15 | $58.67 | $58.99 | $58.99 | 16,724 |
| 2023-10-27 | $58.93 | $59.19 | $58.60 | $58.71 | $58.71 | 9,632 |
| 2023-10-26 | $59.24 | $59.70 | $58.96 | $59.08 | $59.08 | 14,812 |
| 2023-10-25 | $60.00 | $60.00 | $59.19 | $59.30 | $59.30 | 45,934 |
| 2023-10-24 | $60.07 | $60.39 | $59.80 | $60.31 | $60.31 | 14,545 |
| 2023-10-23 | $59.88 | $60.56 | $59.78 | $59.84 | $59.84 | 11,764 |
| 2023-10-20 | $61.01 | $61.01 | $60.22 | $60.23 | $60.23 | 7,088 |
| 2023-10-19 | $61.75 | $61.81 | $60.89 | $61.00 | $61.00 | 11,559 |
| 2023-10-18 | $62.45 | $62.45 | $61.70 | $61.79 | $61.79 | 9,094 |
| 2023-10-17 | $62.23 | $62.93 | $62.23 | $62.64 | $62.64 | 15,175 |
| 2023-10-16 | $62.40 | $62.78 | $62.38 | $62.54 | $62.54 | 23,648 |
| 2023-10-13 | $62.67 | $62.67 | $61.64 | $61.77 | $61.77 | 13,877 |
| 2023-10-12 | $63.26 | $63.31 | $62.41 | $62.76 | $62.76 | 24,325 |
| 2023-10-11 | $63.29 | $63.45 | $62.75 | $63.20 | $63.20 | 13,206 |
| 2023-10-10 | $63.23 | $63.39 | $62.98 | $62.98 | $62.98 | 13,751 |
| 2023-10-09 | $62.37 | $62.75 | $62.32 | $62.63 | $62.63 | 5,535 |
| 2023-10-06 | $61.50 | $62.76 | $61.50 | $62.50 | $62.50 | 13,568 |
| 2023-10-05 | $62.32 | $62.32 | $61.44 | $61.93 | $61.93 | 15,126 |
| 2023-10-04 | $61.67 | $62.18 | $61.46 | $62.08 | $62.08 | 25,712 |
| 2023-10-03 | $62.16 | $62.37 | $61.26 | $61.40 | $61.40 | 76,747 |
| 2023-10-02 | $62.25 | $62.31 | $61.95 | $62.28 | $62.28 | 42,676 |
| 2023-09-29 | $62.90 | $62.90 | $62.02 | $62.14 | $62.14 | 13,032 |
| 2023-09-28 | $61.98 | $62.62 | $61.83 | $62.36 | $62.36 | 13,280 |
| 2023-09-27 | $62.06 | $62.06 | $61.23 | $61.69 | $61.69 | 20,468 |
| 2023-09-26 | $62.26 | $62.29 | $61.50 | $61.59 | $61.59 | 17,036 |
| 2023-09-25 | $62.35 | $62.79 | $62.35 | $62.68 | $62.68 | 24,761 |
| 2023-09-22 | $62.64 | $63.08 | $62.60 | $62.63 | $62.63 | 10,993 |
| 2023-09-21 | $63.06 | $63.06 | $62.55 | $62.55 | $62.55 | 23,321 |
| 2023-09-20 | $64.05 | $64.33 | $63.57 | $63.57 | $63.57 | 11,435 |
| 2023-09-19 | $64.23 | $64.23 | $63.79 | $64.17 | $63.96 | 20,363 |
| 2023-09-18 | $63.92 | $64.39 | $63.92 | $64.28 | $64.28 | 23,875 |
| 2023-09-15 | $64.78 | $64.78 | $63.94 | $64.10 | $64.10 | 28,205 |
| 2023-09-14 | $64.67 | $65.00 | $64.48 | $64.85 | $64.85 | 16,368 |
| 2023-09-13 | $64.39 | $64.60 | $64.21 | $64.35 | $64.35 | 6,943 |
| 2023-09-12 | $64.47 | $64.78 | $64.39 | $64.44 | $64.44 | 43,424 |
| 2023-09-11 | $65.45 | $65.45 | $64.77 | $65.06 | $65.06 | 6,864 |
| 2023-09-08 | $65.04 | $65.16 | $64.77 | $64.86 | $64.86 | 12,694 |
| 2023-09-07 | $65.50 | $65.50 | $64.87 | $65.05 | $65.05 | 20,997 |
| 2023-09-06 | $66.35 | $66.35 | $65.76 | $66.09 | $66.09 | 16,680 |
| 2023-09-05 | $66.85 | $66.85 | $66.32 | $66.39 | $66.39 | 8,687 |
| 2023-09-01 | $67.02 | $67.02 | $66.65 | $66.92 | $66.92 | 38,785 |
| 2023-08-31 | $66.47 | $66.89 | $66.47 | $66.59 | $66.59 | 16,049 |
| 2023-08-30 | $66.31 | $66.50 | $66.18 | $66.40 | $66.40 | 14,750 |
| 2023-08-29 | $65.72 | $66.47 | $65.72 | $66.37 | $66.37 | 84,751 |
| 2023-08-28 | $65.59 | $65.79 | $65.42 | $65.60 | $65.60 | 15,436 |
| 2023-08-25 | $64.77 | $65.29 | $64.24 | $65.02 | $65.02 | 29,688 |
| 2023-08-24 | $65.61 | $65.61 | $64.46 | $64.46 | $64.46 | 12,258 |
| 2023-08-23 | $64.59 | $65.51 | $64.59 | $65.31 | $65.31 | 10,935 |
| 2023-08-22 | $65.09 | $65.09 | $64.48 | $64.60 | $64.60 | 16,523 |
| 2023-08-21 | $64.42 | $64.79 | $64.10 | $64.66 | $64.66 | 15,219 |
| 2023-08-18 | $63.67 | $64.37 | $63.65 | $64.13 | $64.13 | 15,367 |
| 2023-08-17 | $64.45 | $64.73 | $63.92 | $64.00 | $64.00 | 10,219 |
| 2023-08-16 | $64.75 | $64.96 | $64.20 | $64.24 | $64.24 | 16,391 |
| 2023-08-15 | $65.16 | $65.23 | $64.84 | $64.92 | $64.92 | 15,647 |
| 2023-08-14 | $65.14 | $65.57 | $65.14 | $65.54 | $65.54 | 11,968 |
| 2023-08-11 | $65.00 | $65.17 | $64.80 | $65.05 | $65.05 | 11,332 |
| 2023-08-10 | $65.86 | $65.92 | $65.18 | $65.34 | $65.34 | 10,645 |
| 2023-08-09 | $65.57 | $65.69 | $65.20 | $65.25 | $65.25 | 30,868 |
| 2023-08-08 | $65.50 | $65.61 | $64.96 | $65.61 | $65.61 | 18,429 |
| 2023-08-07 | $65.98 | $66.09 | $65.81 | $66.04 | $66.04 | 18,001 |
| 2023-08-04 | $66.45 | $66.53 | $65.53 | $65.59 | $65.59 | 13,049 |
| 2023-08-03 | $66.66 | $66.85 | $66.15 | $66.67 | $66.67 | 23,002 |
| 2023-08-02 | $67.43 | $67.43 | $66.71 | $66.75 | $66.75 | 25,376 |
| 2023-08-01 | $67.80 | $67.89 | $67.58 | $67.82 | $67.82 | 13,042 |
| 2023-07-31 | $67.70 | $67.88 | $67.63 | $67.88 | $67.88 | 18,730 |
| 2023-07-28 | $67.66 | $67.85 | $67.30 | $67.47 | $67.47 | 16,776 |
| 2023-07-27 | $67.78 | $68.06 | $67.01 | $67.16 | $67.16 | 10,605 |
| 2023-07-26 | $66.99 | $67.22 | $66.77 | $66.96 | $66.96 | 28,671 |
| 2023-07-25 | $67.15 | $67.60 | $66.88 | $67.42 | $67.42 | 23,700 |
| 2023-07-24 | $66.95 | $67.05 | $66.63 | $66.78 | $66.78 | 7,266 |
| 2023-07-21 | $67.04 | $67.04 | $66.78 | $66.78 | $66.78 | 7,461 |
| 2023-07-20 | $66.93 | $66.98 | $66.44 | $66.47 | $66.47 | 12,346 |
| 2023-07-19 | $67.52 | $67.67 | $67.07 | $67.23 | $67.23 | 22,210 |
| 2023-07-18 | $67.02 | $67.63 | $67.02 | $67.53 | $67.53 | 107,778 |
| 2023-07-17 | $66.51 | $67.42 | $66.51 | $67.25 | $67.25 | 18,828 |
| 2023-07-14 | $67.18 | $67.18 | $66.60 | $66.62 | $66.62 | 24,717 |
| 2023-07-13 | $67.01 | $67.35 | $66.86 | $67.21 | $67.21 | 25,566 |
| 2023-07-12 | $66.79 | $66.79 | $66.46 | $66.56 | $66.56 | 22,771 |
| 2023-07-11 | $65.85 | $66.16 | $65.66 | $66.16 | $66.16 | 29,511 |
| 2023-07-10 | $65.35 | $65.79 | $65.34 | $65.79 | $65.79 | 12,552 |
| 2023-07-07 | $65.03 | $65.61 | $64.96 | $64.96 | $64.96 | 15,962 |
| 2023-07-06 | $64.85 | $65.13 | $64.43 | $65.06 | $65.06 | 18,171 |
| 2023-07-05 | $65.81 | $65.81 | $65.41 | $65.55 | $65.55 | 24,456 |
| 2023-07-03 | $66.07 | $66.18 | $65.84 | $66.18 | $66.18 | 7,429 |
| 2023-06-30 | $66.06 | $66.42 | $65.98 | $66.26 | $66.26 | 41,171 |
| 2023-06-29 | $64.96 | $65.48 | $64.84 | $65.46 | $65.46 | 14,684 |
| 2023-06-28 | $64.62 | $64.86 | $64.52 | $64.68 | $64.68 | 25,603 |
| 2023-06-27 | $63.83 | $64.94 | $63.83 | $64.86 | $64.86 | 10,053 |
| 2023-06-26 | $63.66 | $64.22 | $63.64 | $63.74 | $63.74 | 9,329 |
| 2023-06-23 | $63.44 | $63.80 | $63.44 | $63.52 | $63.52 | 11,391 |
| 2023-06-22 | $63.93 | $64.25 | $63.93 | $64.21 | $64.21 | 7,261 |
| 2023-06-21 | $64.67 | $64.67 | $64.20 | $64.32 | $64.32 | 15,484 |
| 2023-06-20 | $65.08 | $65.09 | $64.60 | $64.93 | $64.76 | 15,509 |
| 2023-06-16 | $65.53 | $65.78 | $65.32 | $65.38 | $65.20 | 14,651 |
| 2023-06-15 | $64.88 | $65.74 | $64.61 | $65.53 | $65.36 | 13,451 |
| 2023-06-14 | $65.01 | $65.33 | $64.62 | $64.98 | $64.81 | 18,188 |
| 2023-06-13 | $65.00 | $65.10 | $64.72 | $64.98 | $64.81 | 27,668 |
| 2023-06-12 | $63.71 | $64.55 | $63.69 | $64.49 | $64.32 | 49,880 |
| 2023-06-09 | $63.48 | $63.76 | $63.23 | $63.29 | $63.29 | 18,758 |
| 2023-06-08 | $63.29 | $63.35 | $62.97 | $63.21 | $63.21 | 13,563 |
| 2023-06-07 | $62.81 | $63.41 | $62.81 | $63.20 | $63.20 | 11,788 |
| 2023-06-06 | $61.88 | $62.76 | $61.88 | $62.76 | $62.76 | 22,636 |
| 2023-06-05 | $62.91 | $62.91 | $62.17 | $62.19 | $62.19 | 8,900 |
| 2023-06-02 | $62.57 | $63.00 | $62.33 | $62.94 | $62.94 | 23,447 |
| 2023-06-01 | $61.47 | $62.24 | $61.16 | $62.03 | $62.03 | 29,394 |
| 2023-05-31 | $61.45 | $61.71 | $61.18 | $61.39 | $61.39 | 30,953 |
| 2023-05-30 | $62.88 | $62.88 | $62.00 | $62.03 | $62.03 | 91,523 |
| 2023-05-26 | $61.00 | $62.38 | $61.00 | $62.22 | $62.22 | 66,453 |
| 2023-05-25 | $59.91 | $60.80 | $59.91 | $60.70 | $60.70 | 76,143 |
| 2023-05-24 | $60.03 | $60.03 | $59.46 | $59.68 | $59.68 | 14,654 |
| 2023-05-23 | $61.09 | $61.26 | $60.69 | $60.69 | $60.69 | 11,601 |
| 2023-05-22 | $61.42 | $61.62 | $61.26 | $61.47 | $61.47 | 24,774 |
| 2023-05-19 | $61.50 | $61.68 | $61.08 | $61.31 | $61.31 | 43,058 |
| 2023-05-18 | $60.34 | $61.44 | $60.34 | $61.35 | $61.35 | 14,225 |
| 2023-05-17 | $59.67 | $60.46 | $59.51 | $60.35 | $60.35 | 17,427 |
| 2023-05-16 | $59.74 | $59.81 | $59.40 | $59.42 | $59.42 | 21,388 |
| 2023-05-15 | $59.16 | $59.82 | $59.01 | $59.80 | $59.80 | 106,807 |
| 2023-05-12 | $59.15 | $59.25 | $58.86 | $59.23 | $59.23 | 7,367 |
| 2023-05-11 | $59.63 | $59.63 | $58.86 | $59.19 | $59.19 | 29,632 |
| 2023-05-10 | $59.41 | $59.55 | $59.00 | $59.55 | $59.55 | 15,483 |
| 2023-05-09 | $58.83 | $58.86 | $58.72 | $58.75 | $58.75 | 23,709 |
| 2023-05-08 | $59.43 | $59.51 | $58.90 | $59.18 | $59.18 | 33,502 |
| 2023-05-05 | $58.73 | $59.52 | $58.73 | $59.38 | $59.38 | 8,203 |
| 2023-05-04 | $58.65 | $58.65 | $58.27 | $58.41 | $58.41 | 34,415 |
| 2023-05-03 | $59.10 | $59.53 | $58.74 | $58.75 | $58.75 | 37,832 |
| 2023-05-02 | $59.34 | $59.59 | $58.45 | $58.99 | $58.99 | 39,573 |
| 2023-05-01 | $59.24 | $59.64 | $59.24 | $59.47 | $59.47 | 114,772 |
| 2023-04-28 | $58.89 | $59.21 | $58.75 | $59.21 | $59.21 | 10,229 |
| 2023-04-27 | $57.95 | $58.72 | $57.73 | $58.68 | $58.68 | 26,146 |
| 2023-04-26 | $58.24 | $58.24 | $57.68 | $57.80 | $57.80 | 16,001 |
| 2023-04-25 | $59.12 | $59.12 | $58.08 | $58.08 | $58.08 | 25,561 |
| 2023-04-24 | $59.58 | $59.58 | $59.14 | $59.29 | $59.29 | 13,355 |
| 2023-04-21 | $59.51 | $59.60 | $59.26 | $59.40 | $59.40 | 14,313 |
| 2023-04-20 | $59.14 | $59.94 | $59.14 | $59.51 | $59.51 | 15,260 |
| 2023-04-19 | $59.68 | $59.68 | $59.35 | $59.45 | $59.45 | 19,857 |
| 2023-04-18 | $60.78 | $60.78 | $60.07 | $60.20 | $60.20 | 13,410 |
| 2023-04-17 | $60.13 | $60.44 | $60.00 | $60.44 | $60.44 | 15,453 |
| 2023-04-14 | $60.53 | $61.04 | $59.90 | $60.26 | $60.26 | 141,599 |
| 2023-04-13 | $60.10 | $60.65 | $59.79 | $60.56 | $60.56 | 32,865 |
| 2023-04-12 | $60.63 | $60.63 | $59.83 | $59.84 | $59.84 | 13,929 |
| 2023-04-11 | $60.22 | $60.34 | $60.01 | $60.03 | $60.03 | 16,071 |
| 2023-04-10 | $59.21 | $60.06 | $59.21 | $60.02 | $60.02 | 13,405 |
| 2023-04-06 | $59.38 | $59.77 | $59.15 | $59.59 | $59.59 | 28,215 |
| 2023-04-05 | $60.20 | $60.20 | $59.48 | $59.73 | $59.73 | 56,841 |
| 2023-04-04 | $61.19 | $61.19 | $60.07 | $60.32 | $60.32 | 11,855 |
| 2023-04-03 | $60.98 | $61.13 | $60.72 | $61.10 | $61.10 | 6,638 |
| 2023-03-31 | $60.36 | $61.22 | $60.36 | $61.17 | $61.17 | 22,317 |
| 2023-03-30 | $60.21 | $60.56 | $60.21 | $60.39 | $60.39 | 30,458 |
| 2023-03-29 | $59.29 | $59.93 | $59.19 | $59.78 | $59.78 | 20,641 |
| 2023-03-28 | $58.83 | $58.83 | $58.30 | $58.61 | $58.61 | 17,224 |
| 2023-03-27 | $59.23 | $59.45 | $58.92 | $58.96 | $58.96 | 23,222 |
| 2023-03-24 | $58.72 | $58.93 | $58.32 | $58.90 | $58.90 | 18,548 |
| 2023-03-23 | $58.86 | $59.68 | $58.65 | $59.08 | $59.08 | 18,877 |
| 2023-03-22 | $59.27 | $59.88 | $58.37 | $58.37 | $58.37 | 38,275 |
| 2023-03-21 | $59.61 | $59.75 | $58.92 | $59.40 | $59.22 | 18,848 |
| 2023-03-20 | $58.79 | $59.13 | $58.69 | $59.09 | $59.09 | 11,968 |
| 2023-03-17 | $59.01 | $59.01 | $58.21 | $58.38 | $58.38 | 12,299 |
| 2023-03-16 | $57.54 | $58.99 | $57.26 | $58.95 | $58.95 | 25,419 |
| 2023-03-15 | $57.40 | $57.88 | $56.84 | $57.61 | $57.61 | 21,435 |
| 2023-03-14 | $58.15 | $58.62 | $57.71 | $58.29 | $58.29 | 8,590 |
| 2023-03-13 | $57.07 | $57.84 | $56.66 | $57.24 | $57.24 | 18,396 |
| 2023-03-10 | $58.40 | $58.50 | $57.31 | $57.56 | $57.56 | 13,161 |
| 2023-03-09 | $59.49 | $60.04 | $58.67 | $58.67 | $58.67 | 13,560 |
| 2023-03-08 | $58.96 | $59.53 | $58.96 | $59.46 | $59.46 | 47,268 |
| 2023-03-07 | $59.85 | $59.85 | $58.80 | $58.93 | $58.93 | 8,062 |
| 2023-03-06 | $60.29 | $60.30 | $59.53 | $59.62 | $59.62 | 14,569 |
| 2023-03-03 | $59.56 | $59.95 | $59.29 | $59.87 | $59.87 | 16,814 |
| 2023-03-02 | $58.18 | $59.22 | $58.18 | $59.11 | $59.11 | 11,136 |
| 2023-03-01 | $58.85 | $58.99 | $58.69 | $58.74 | $58.74 | 30,425 |
| 2023-02-28 | $58.83 | $59.39 | $58.77 | $58.88 | $58.88 | 16,197 |
| 2023-02-27 | $59.44 | $59.66 | $59.00 | $59.00 | $59.00 | 8,803 |
| 2023-02-24 | $59.00 | $59.00 | $58.62 | $58.92 | $58.92 | 34,113 |
| 2023-02-23 | $59.41 | $59.72 | $58.89 | $59.56 | $59.56 | 10,094 |
| 2023-02-22 | $59.37 | $59.62 | $58.90 | $59.07 | $59.07 | 26,953 |
| 2023-02-21 | $60.15 | $60.27 | $59.31 | $59.31 | $59.31 | 25,609 |
| 2023-02-17 | $60.90 | $60.90 | $60.41 | $60.73 | $60.73 | 20,811 |
| 2023-02-16 | $61.07 | $61.87 | $61.07 | $61.28 | $61.28 | 16,309 |
| 2023-02-15 | $60.95 | $61.80 | $60.95 | $61.80 | $61.80 | 16,291 |
| 2023-02-14 | $61.31 | $61.85 | $60.92 | $61.40 | $61.40 | 13,042 |
| 2023-02-13 | $60.90 | $61.49 | $60.90 | $61.49 | $61.49 | 11,267 |
| 2023-02-10 | $60.85 | $60.85 | $60.27 | $60.70 | $60.70 | 29,622 |
| 2023-02-09 | $61.70 | $61.92 | $60.72 | $60.79 | $60.79 | 29,967 |
| 2023-02-08 | $61.95 | $61.95 | $60.98 | $61.01 | $61.01 | 16,458 |
| 2023-02-07 | $61.22 | $62.34 | $61.21 | $62.23 | $62.23 | 59,122 |
| 2023-02-06 | $61.53 | $62.12 | $61.20 | $61.36 | $61.36 | 53,500 |
| 2023-02-03 | $62.13 | $62.86 | $61.96 | $62.20 | $62.20 | 64,257 |
| 2023-02-02 | $62.01 | $62.87 | $62.00 | $62.59 | $62.59 | 43,066 |
| 2023-02-01 | $60.08 | $61.94 | $60.08 | $61.50 | $61.50 | 17,504 |
| 2023-01-31 | $59.61 | $60.28 | $59.59 | $60.28 | $60.28 | 24,660 |
| 2023-01-30 | $59.70 | $60.00 | $59.51 | $59.57 | $59.57 | 25,312 |
| 2023-01-27 | $60.06 | $60.50 | $59.52 | $60.11 | $60.11 | 104,333 |
| 2023-01-26 | $60.43 | $60.47 | $59.70 | $60.47 | $60.47 | 18,015 |
| 2023-01-25 | $59.49 | $59.97 | $58.91 | $59.90 | $59.90 | 10,391 |
| 2023-01-24 | $60.15 | $60.26 | $59.91 | $60.03 | $60.03 | 9,230 |
| 2023-01-23 | $59.41 | $60.56 | $59.41 | $60.25 | $60.25 | 83,808 |
| 2023-01-20 | $57.98 | $59.10 | $57.98 | $59.10 | $59.10 | 9,887 |
| 2023-01-19 | $58.47 | $58.47 | $57.87 | $57.87 | $57.87 | 5,601 |
| 2023-01-18 | $59.78 | $59.91 | $58.76 | $58.76 | $58.76 | 21,945 |
| 2023-01-17 | $59.46 | $59.62 | $59.28 | $59.34 | $59.34 | 15,084 |
| 2023-01-13 | $58.78 | $59.41 | $58.78 | $59.34 | $59.34 | 21,445 |
| 2023-01-12 | $59.11 | $59.35 | $58.48 | $59.14 | $59.14 | 22,237 |
| 2023-01-11 | $58.39 | $58.94 | $58.17 | $58.94 | $58.94 | 24,507 |
| 2023-01-10 | $57.61 | $58.17 | $57.59 | $58.16 | $58.16 | 15,227 |
| 2023-01-09 | $57.77 | $58.50 | $57.67 | $57.67 | $57.67 | 16,778 |
| 2023-01-06 | $56.22 | $57.43 | $55.73 | $57.26 | $57.26 | 12,080 |
| 2023-01-05 | $55.84 | $55.95 | $55.41 | $55.41 | $55.41 | 7,485 |
| 2023-01-04 | $56.20 | $56.47 | $55.69 | $56.19 | $56.19 | 225,689 |
| 2023-01-03 | $56.02 | $56.02 | $55.05 | $55.38 | $55.38 | 8,230 |
| 2022-12-30 | $55.08 | $55.35 | $54.74 | $55.35 | $55.35 | 11,988 |
| 2022-12-29 | $54.97 | $55.67 | $54.97 | $55.54 | $55.54 | 14,319 |
| 2022-12-28 | $55.20 | $55.34 | $54.21 | $54.26 | $54.26 | 54,049 |
| 2022-12-27 | $55.15 | $55.19 | $54.73 | $55.07 | $55.07 | 16,330 |
| 2022-12-23 | $54.85 | $55.09 | $54.33 | $55.09 | $55.09 | 10,837 |
| 2022-12-22 | $55.48 | $55.59 | $54.06 | $54.87 | $54.87 | 15,344 |
| 2022-12-21 | $55.91 | $56.42 | $55.91 | $56.30 | $56.00 | 18,817 |
| 2022-12-20 | $55.13 | $55.74 | $55.13 | $55.52 | $55.23 | 7,037 |
| 2022-12-19 | $55.98 | $56.08 | $55.28 | $55.50 | $55.21 | 12,808 |
| 2022-12-16 | $56.08 | $56.40 | $55.71 | $56.08 | $55.78 | 18,145 |
| 2022-12-15 | $57.98 | $57.98 | $56.60 | $56.71 | $56.41 | 8,842 |
| 2022-12-14 | $59.24 | $59.66 | $58.28 | $58.74 | $58.43 | 16,615 |
| 2022-12-13 | $60.32 | $60.58 | $58.81 | $59.18 | $58.87 | 13,497 |
| 2022-12-12 | $57.75 | $58.69 | $57.75 | $58.69 | $58.38 | 6,555 |
| 2022-12-09 | $57.77 | $58.30 | $57.64 | $57.67 | $57.67 | 15,683 |
| 2022-12-08 | $57.67 | $58.13 | $57.67 | $58.05 | $58.05 | 6,464 |
| 2022-12-07 | $57.14 | $57.54 | $56.94 | $57.28 | $57.28 | 12,827 |
| 2022-12-06 | $58.44 | $58.45 | $57.07 | $57.42 | $57.42 | 33,674 |
| 2022-12-05 | $59.01 | $59.01 | $58.16 | $58.43 | $58.43 | 32,337 |
| 2022-12-02 | $59.04 | $59.56 | $59.03 | $59.38 | $59.38 | 11,730 |
| 2022-12-01 | $59.76 | $60.09 | $59.57 | $59.74 | $59.74 | 6,777 |
| 2022-11-30 | $57.52 | $59.60 | $57.40 | $59.56 | $59.56 | 9,172 |
| 2022-11-29 | $58.08 | $58.08 | $57.42 | $57.66 | $57.66 | 9,043 |
| 2022-11-28 | $58.52 | $58.62 | $57.65 | $57.86 | $57.86 | 6,758 |
| 2022-11-25 | $58.85 | $59.21 | $58.85 | $58.98 | $58.98 | 4,847 |
| 2022-11-23 | $59.31 | $59.39 | $58.80 | $59.13 | $59.13 | 7,639 |
| 2022-11-22 | $57.92 | $58.80 | $57.92 | $58.80 | $58.80 | 12,695 |
| 2022-11-21 | $57.74 | $57.86 | $57.62 | $57.63 | $57.63 | 2,994 |
| 2022-11-18 | $58.08 | $58.08 | $57.79 | $58.00 | $58.00 | 4,273 |
| 2022-11-17 | $57.00 | $57.81 | $56.97 | $57.69 | $57.69 | 9,583 |
| 2022-11-16 | $58.39 | $58.39 | $57.47 | $57.63 | $57.63 | 7,160 |
| 2022-11-15 | $58.98 | $59.05 | $58.18 | $58.67 | $58.67 | 13,407 |
| 2022-11-14 | $57.79 | $58.57 | $57.74 | $57.74 | $57.74 | 3,989 |
| 2022-11-11 | $57.55 | $58.20 | $57.52 | $58.01 | $58.01 | 8,534 |
| 2022-11-10 | $56.32 | $57.43 | $56.32 | $57.43 | $57.43 | 7,475 |
| 2022-11-09 | $54.76 | $54.76 | $53.97 | $54.00 | $54.00 | 4,718 |
| 2022-11-08 | $55.14 | $55.80 | $54.64 | $55.18 | $55.18 | 29,964 |
| 2022-11-07 | $54.13 | $54.87 | $53.92 | $54.77 | $54.77 | 8,627 |
| 2022-11-04 | $53.62 | $54.07 | $53.11 | $53.97 | $53.97 | 31,936 |
| 2022-11-03 | $53.06 | $53.10 | $52.42 | $52.55 | $52.55 | 22,749 |
| 2022-11-02 | $55.23 | $55.47 | $53.76 | $53.76 | $53.76 | 38,396 |
| 2022-11-01 | $55.52 | $55.52 | $55.28 | $55.44 | $55.44 | 5,791 |
| 2022-10-31 | $55.36 | $55.53 | $55.18 | $55.28 | $55.28 | 1,711 |
| 2022-10-28 | $54.86 | $55.77 | $54.72 | $55.77 | $55.77 | 5,511 |
| 2022-10-27 | $54.58 | $54.86 | $54.17 | $54.18 | $54.18 | 3,778 |
| 2022-10-26 | $54.16 | $55.14 | $54.16 | $54.37 | $54.37 | 4,862 |
| 2022-10-25 | $53.55 | $54.64 | $53.55 | $54.64 | $54.64 | 12,653 |
| 2022-10-24 | $53.56 | $53.72 | $53.12 | $53.60 | $53.60 | 6,576 |
| 2022-10-21 | $51.83 | $53.16 | $51.83 | $53.14 | $53.14 | 2,471 |
| 2022-10-20 | $52.00 | $52.59 | $51.43 | $51.68 | $51.68 | 3,964 |
| 2022-10-19 | $51.93 | $51.93 | $51.27 | $51.75 | $51.75 | 9,840 |
| 2022-10-18 | $52.77 | $52.77 | $51.54 | $51.80 | $51.80 | 23,536 |
| 2022-10-17 | $51.23 | $51.58 | $51.23 | $51.49 | $51.49 | 40,536 |
| 2022-10-14 | $51.94 | $51.94 | $50.19 | $50.20 | $50.20 | 60,626 |
| 2022-10-13 | $49.00 | $51.52 | $48.69 | $51.41 | $51.41 | 30,298 |
| 2022-10-12 | $50.23 | $50.31 | $49.99 | $49.99 | $49.99 | 7,405 |
| 2022-10-11 | $50.47 | $50.76 | $50.01 | $50.20 | $50.20 | 9,237 |
| 2022-10-10 | $51.74 | $51.74 | $50.59 | $50.96 | $50.96 | 13,226 |
| 2022-10-07 | $52.70 | $52.70 | $51.63 | $51.69 | $51.69 | 13,500 |
| 2022-10-06 | $53.63 | $54.09 | $53.42 | $53.42 | $53.42 | 2,161 |
| 2022-10-05 | $53.53 | $54.05 | $53.53 | $53.83 | $53.83 | 4,665 |
| 2022-10-04 | $52.95 | $53.68 | $52.95 | $53.68 | $53.68 | 15,921 |
| 2022-10-03 | $51.26 | $52.28 | $51.26 | $51.98 | $51.98 | 8,252 |
| 2022-09-30 | $51.17 | $51.44 | $50.56 | $50.56 | $50.56 | 8,619 |
| 2022-09-29 | $51.74 | $51.74 | $50.90 | $51.29 | $51.29 | 11,288 |
| 2022-09-28 | $51.41 | $52.47 | $51.41 | $52.21 | $52.21 | 8,587 |
| 2022-09-27 | $51.96 | $52.09 | $51.10 | $51.45 | $51.45 | 14,464 |
| 2022-09-26 | $51.94 | $52.48 | $51.49 | $51.51 | $51.51 | 35,412 |
| 2022-09-23 | $52.24 | $52.24 | $51.49 | $51.96 | $51.96 | 31,796 |
| 2022-09-22 | $53.05 | $53.05 | $52.75 | $52.82 | $52.82 | 42,673 |
| 2022-09-21 | $54.57 | $54.77 | $53.46 | $53.46 | $53.46 | 4,359 |
| 2022-09-20 | $54.71 | $54.71 | $54.09 | $54.36 | $54.12 | 5,423 |
| 2022-09-19 | $54.22 | $55.05 | $54.22 | $55.01 | $54.78 | 5,050 |
| 2022-09-16 | $54.33 | $54.81 | $54.04 | $54.81 | $54.58 | 10,091 |
| 2022-09-15 | $55.47 | $55.47 | $54.68 | $54.85 | $54.62 | 6,480 |
| 2022-09-14 | $55.49 | $55.83 | $55.21 | $55.63 | $55.39 | 4,642 |
| 2022-09-13 | $56.59 | $56.66 | $55.51 | $55.70 | $55.70 | 9,429 |
| 2022-09-12 | $58.07 | $58.07 | $57.69 | $57.91 | $57.91 | 5,697 |
| 2022-09-09 | $57.25 | $57.47 | $57.25 | $57.44 | $57.44 | 1,410 |
| 2022-09-08 | $55.81 | $56.54 | $55.81 | $56.54 | $56.54 | 37,558 |
| 2022-09-07 | $55.70 | $56.41 | $55.70 | $56.22 | $56.22 | 5,168 |
| 2022-09-06 | $55.83 | $55.83 | $55.23 | $55.35 | $55.35 | 19,873 |
| 2022-09-02 | $56.89 | $56.89 | $55.64 | $55.66 | $55.66 | 1,275 |
| 2022-09-01 | $56.03 | $56.30 | $55.59 | $56.30 | $56.30 | 9,222 |
| 2022-08-31 | $57.20 | $57.20 | $56.48 | $56.67 | $56.67 | 54,036 |
| 2022-08-30 | $57.74 | $57.74 | $56.77 | $57.03 | $57.03 | 13,306 |
| 2022-08-29 | $57.68 | $58.00 | $57.42 | $57.62 | $57.62 | 30,777 |
| 2022-08-26 | $60.29 | $60.29 | $58.06 | $58.10 | $58.10 | 8,059 |
| 2022-08-25 | $59.95 | $60.33 | $59.84 | $60.33 | $60.33 | 11,212 |
| 2022-08-24 | $59.13 | $59.41 | $59.04 | $59.24 | $59.24 | 5,363 |
| 2022-08-23 | $59.35 | $59.86 | $59.27 | $59.27 | $59.27 | 6,152 |
| 2022-08-22 | $60.00 | $60.00 | $59.41 | $59.45 | $59.45 | 8,411 |
| 2022-08-19 | $61.30 | $61.30 | $60.80 | $60.92 | $60.92 | 8,243 |
| 2022-08-18 | $61.19 | $61.93 | $61.19 | $61.86 | $61.86 | 10,038 |
| 2022-08-17 | $60.95 | $61.26 | $60.55 | $61.07 | $61.07 | 4,576 |
| 2022-08-16 | $61.53 | $61.98 | $61.53 | $61.81 | $61.81 | 13,155 |
| 2022-08-15 | $61.45 | $61.79 | $61.33 | $61.79 | $61.79 | 3,653 |
| 2022-08-12 | $60.92 | $61.57 | $60.87 | $61.57 | $61.57 | 7,101 |
| 2022-08-11 | $60.77 | $61.07 | $60.36 | $60.36 | $60.36 | 3,706 |
| 2022-08-10 | $60.10 | $60.48 | $60.10 | $60.48 | $60.48 | 7,742 |
| 2022-08-09 | $59.86 | $59.86 | $58.88 | $58.95 | $58.95 | 10,543 |
| 2022-08-08 | $60.40 | $60.56 | $59.78 | $60.12 | $60.12 | 7,490 |
| 2022-08-05 | $59.99 | $60.26 | $59.90 | $60.26 | $60.26 | 4,106 |
| 2022-08-04 | $60.76 | $60.76 | $60.04 | $60.34 | $60.34 | 11,626 |
| 2022-08-03 | $59.79 | $60.65 | $59.79 | $60.62 | $60.62 | 6,705 |
| 2022-08-02 | $59.63 | $60.02 | $59.27 | $59.54 | $59.54 | 11,463 |
| 2022-08-01 | $59.69 | $60.35 | $59.60 | $59.98 | $59.98 | 8,206 |
| 2022-07-29 | $59.11 | $60.13 | $59.11 | $60.01 | $60.01 | 4,293 |
| 2022-07-28 | $58.69 | $59.40 | $58.35 | $59.32 | $59.32 | 7,160 |
| 2022-07-27 | $57.99 | $58.81 | $57.79 | $58.62 | $58.62 | 6,000 |
| 2022-07-26 | $57.05 | $57.05 | $56.79 | $56.90 | $56.90 | 5,281 |
| 2022-07-25 | $57.00 | $57.23 | $56.90 | $57.20 | $57.20 | 2,427 |
| 2022-07-22 | $57.70 | $57.90 | $57.11 | $57.29 | $57.29 | 5,919 |
| 2022-07-21 | $57.04 | $57.86 | $56.98 | $57.86 | $57.86 | 4,142 |
| 2022-07-20 | $56.30 | $57.07 | $56.30 | $57.04 | $57.04 | 2,363 |
| 2022-07-19 | $55.22 | $56.34 | $55.22 | $56.28 | $56.28 | 4,380 |
| 2022-07-18 | $55.35 | $55.42 | $54.62 | $54.62 | $54.62 | 4,739 |
| 2022-07-15 | $54.67 | $55.07 | $54.67 | $55.07 | $55.07 | 6,316 |
| 2022-07-14 | $53.28 | $54.00 | $53.11 | $54.00 | $54.00 | 5,387 |
| 2022-07-13 | $53.76 | $53.92 | $53.62 | $53.79 | $53.79 | 3,479 |
| 2022-07-12 | $54.21 | $54.34 | $53.53 | $53.73 | $53.73 | 3,646 |
| 2022-07-11 | $54.30 | $54.46 | $53.94 | $54.07 | $54.07 | 7,862 |
| 2022-07-08 | $54.40 | $54.69 | $54.24 | $54.68 | $54.68 | 6,766 |
| 2022-07-07 | $54.33 | $54.68 | $54.33 | $54.61 | $54.61 | 5,907 |
| 2022-07-06 | $53.19 | $53.78 | $53.19 | $53.53 | $53.53 | 9,785 |
| 2022-07-05 | $52.14 | $53.29 | $52.14 | $53.28 | $53.28 | 7,805 |
| 2022-07-01 | $53.40 | $53.40 | $52.51 | $53.08 | $53.08 | 3,186 |
| 2022-06-30 | $53.23 | $53.99 | $52.95 | $53.60 | $53.60 | 6,789 |
| 2022-06-29 | $54.05 | $54.05 | $53.47 | $53.90 | $53.90 | 12,812 |
| 2022-06-28 | $55.92 | $56.00 | $54.27 | $54.27 | $54.27 | 21,840 |
| 2022-06-27 | $55.70 | $55.83 | $55.20 | $55.41 | $55.41 | 19,536 |
| 2022-06-24 | $54.15 | $55.39 | $54.15 | $55.35 | $55.35 | 14,441 |
| 2022-06-23 | $53.42 | $53.55 | $52.97 | $53.46 | $53.46 | 7,719 |
| 2022-06-22 | $52.86 | $53.55 | $52.86 | $53.26 | $53.26 | 3,830 |
| 2022-06-21 | $53.21 | $53.83 | $53.21 | $53.69 | $53.47 | 11,705 |
| 2022-06-17 | $52.31 | $52.84 | $51.94 | $52.60 | $52.39 | 7,975 |
| 2022-06-16 | $53.29 | $53.29 | $52.01 | $52.12 | $51.91 | 12,761 |
| 2022-06-15 | $54.17 | $54.71 | $53.95 | $54.46 | $54.24 | 3,740 |
| 2022-06-14 | $53.74 | $53.81 | $53.46 | $53.70 | $53.48 | 7,484 |
| 2022-06-13 | $54.29 | $54.32 | $53.30 | $53.30 | $53.09 | 8,505 |
| 2022-06-10 | $56.03 | $56.14 | $55.49 | $55.49 | $55.27 | 10,489 |
| 2022-06-09 | $58.00 | $58.02 | $56.94 | $56.94 | $56.71 | 4,792 |
| 2022-06-08 | $58.70 | $58.75 | $58.29 | $58.29 | $58.06 | 7,910 |
| 2022-06-07 | $58.48 | $59.25 | $58.40 | $59.25 | $59.02 | 4,906 |
| 2022-06-06 | $59.48 | $59.48 | $58.65 | $58.75 | $58.51 | 14,143 |
| 2022-06-03 | $58.72 | $59.04 | $58.64 | $58.80 | $58.56 | 4,094 |
| 2022-06-02 | $58.35 | $59.68 | $58.35 | $59.68 | $59.44 | 9,033 |
| 2022-06-01 | $58.71 | $58.74 | $58.15 | $58.48 | $58.24 | 7,792 |
| 2022-05-31 | $58.25 | $59.15 | $58.25 | $58.90 | $58.66 | 4,147 |
| 2022-05-27 | $58.09 | $59.10 | $58.09 | $59.10 | $58.86 | 10,186 |
| 2022-05-26 | $56.50 | $57.61 | $56.50 | $57.55 | $57.32 | 4,752 |
| 2022-05-25 | $55.74 | $56.62 | $55.74 | $56.24 | $56.01 | 10,859 |
| 2022-05-24 | $54.93 | $55.62 | $54.81 | $55.58 | $55.36 | 9,067 |
| 2022-05-23 | $55.74 | $56.23 | $55.42 | $56.07 | $55.85 | 12,777 |
| 2022-05-20 | $56.01 | $56.01 | $54.02 | $55.36 | $55.14 | 4,627 |
| 2022-05-19 | $55.22 | $55.95 | $54.77 | $55.27 | $55.05 | 18,633 |
| 2022-05-18 | $57.53 | $57.53 | $55.71 | $55.85 | $55.63 | 10,402 |
| 2022-05-17 | $57.42 | $58.13 | $57.30 | $57.97 | $57.74 | 4,391 |
| 2022-05-16 | $56.68 | $56.77 | $56.14 | $56.42 | $56.19 | 6,218 |
| 2022-05-13 | $56.12 | $56.93 | $56.12 | $56.68 | $56.45 | 8,369 |
| 2022-05-12 | $55.00 | $55.60 | $54.42 | $55.29 | $55.07 | 7,085 |
| 2022-05-11 | $56.03 | $56.95 | $55.18 | $55.19 | $54.97 | 7,778 |
| 2022-05-10 | $56.80 | $57.05 | $55.81 | $56.35 | $56.12 | 10,562 |
| 2022-05-09 | $56.57 | $56.76 | $55.87 | $55.90 | $55.68 | 14,643 |
| 2022-05-06 | $57.73 | $58.07 | $56.77 | $57.38 | $57.15 | 12,723 |
| 2022-05-05 | $59.67 | $59.67 | $57.47 | $58.11 | $57.88 | 39,232 |
| 2022-05-04 | $58.51 | $60.29 | $58.03 | $60.18 | $59.94 | 5,961 |
| 2022-05-03 | $58.32 | $58.66 | $58.17 | $58.50 | $58.26 | 8,866 |
| 2022-05-02 | $57.75 | $58.15 | $56.89 | $58.10 | $57.87 | 15,055 |
| 2022-04-29 | $59.00 | $59.38 | $57.40 | $57.40 | $57.17 | 10,165 |
| 2022-04-28 | $58.82 | $59.85 | $58.36 | $59.73 | $59.49 | 5,918 |
| 2022-04-27 | $57.75 | $58.40 | $57.50 | $57.77 | $57.54 | 37,433 |
| 2022-04-26 | $59.19 | $59.19 | $57.69 | $57.69 | $57.45 | 9,742 |
| 2022-04-25 | $58.46 | $59.37 | $58.15 | $59.37 | $59.13 | 10,138 |
| 2022-04-22 | $60.19 | $60.19 | $58.81 | $58.81 | $58.57 | 7,547 |
| 2022-04-21 | $61.84 | $61.84 | $60.48 | $60.50 | $60.26 | 13,742 |
| 2022-04-20 | $60.97 | $61.41 | $60.97 | $61.02 | $60.78 | 12,064 |
| 2022-04-19 | $59.70 | $60.41 | $59.70 | $60.38 | $60.14 | 4,235 |
| 2022-04-18 | $59.23 | $59.76 | $59.23 | $59.49 | $59.25 | 7,713 |
| 2022-04-14 | $60.26 | $60.26 | $59.30 | $59.30 | $59.06 | 3,389 |
| 2022-04-13 | $59.63 | $60.09 | $59.56 | $59.97 | $59.73 | 4,767 |
| 2022-04-12 | $60.22 | $60.38 | $59.32 | $59.37 | $59.13 | 9,582 |
| 2022-04-11 | $60.43 | $60.43 | $59.51 | $59.51 | $59.27 | 5,337 |
| 2022-04-08 | $61.10 | $61.10 | $60.48 | $60.48 | $60.24 | 6,065 |
| 2022-04-07 | $61.27 | $61.45 | $60.70 | $61.17 | $60.92 | 9,429 |
| 2022-04-06 | $60.97 | $61.26 | $60.88 | $60.99 | $60.74 | 4,054 |
| 2022-04-05 | $62.97 | $62.97 | $61.60 | $61.68 | $61.43 | 64,506 |
| 2022-04-04 | $62.68 | $63.00 | $62.59 | $62.95 | $62.70 | 16,379 |
| 2022-04-01 | $62.91 | $62.91 | $61.73 | $62.44 | $62.19 | 41,011 |
| 2022-03-31 | $63.09 | $63.36 | $62.42 | $62.42 | $62.17 | 16,740 |
| 2022-03-30 | $64.15 | $64.15 | $62.91 | $63.22 | $62.97 | 10,060 |
| 2022-03-29 | $63.73 | $64.29 | $63.64 | $64.23 | $63.97 | 9,556 |
| 2022-03-28 | $62.53 | $62.87 | $62.01 | $62.87 | $62.62 | 11,670 |
| 2022-03-25 | $62.60 | $62.60 | $62.15 | $62.53 | $62.28 | 8,583 |
| 2022-03-24 | $61.52 | $62.33 | $61.40 | $62.33 | $62.08 | 4,232 |
| 2022-03-23 | $62.13 | $62.13 | $61.22 | $61.22 | $60.98 | 5,111 |
| 2022-03-22 | $62.18 | $62.66 | $62.18 | $62.48 | $62.04 | 7,221 |
| 2022-03-21 | $61.98 | $62.15 | $61.59 | $61.93 | $61.49 | 8,044 |
| 2022-03-18 | $61.29 | $62.28 | $60.93 | $62.28 | $61.84 | 6,349 |
| 2022-03-17 | $61.18 | $61.45 | $60.72 | $61.45 | $61.02 | 8,005 |
| 2022-03-16 | $59.94 | $60.88 | $59.42 | $60.88 | $60.45 | 5,017 |
| 2022-03-15 | $58.56 | $59.50 | $58.52 | $59.39 | $58.97 | 5,137 |
| 2022-03-14 | $58.83 | $59.11 | $57.96 | $58.13 | $57.72 | 3,591 |
| 2022-03-11 | $60.03 | $60.03 | $59.07 | $59.07 | $58.66 | 7,610 |
| 2022-03-10 | $59.14 | $59.73 | $58.92 | $59.69 | $59.26 | 1,699 |
| 2022-03-09 | $59.91 | $60.42 | $59.76 | $60.08 | $59.65 | 4,723 |
| 2022-03-08 | $58.82 | $60.12 | $58.46 | $58.77 | $58.35 | 6,556 |
| 2022-03-07 | $60.23 | $60.23 | $58.73 | $58.73 | $58.32 | 7,311 |
| 2022-03-04 | $60.19 | $60.67 | $60.01 | $60.41 | $59.98 | 4,839 |
| 2022-03-03 | $61.52 | $61.52 | $60.70 | $60.85 | $60.42 | 7,488 |
| 2022-03-02 | $60.62 | $61.44 | $60.60 | $61.25 | $60.82 | 5,448 |
| 2022-03-01 | $60.87 | $60.87 | $59.53 | $59.71 | $59.29 | 12,533 |
| 2022-02-28 | $60.84 | $61.38 | $60.44 | $61.10 | $60.67 | 4,700 |
| 2022-02-25 | $60.69 | $61.66 | $60.66 | $61.61 | $61.17 | 16,435 |
| 2022-02-24 | $57.86 | $60.76 | $57.86 | $60.76 | $60.33 | 28,588 |
| 2022-02-23 | $61.28 | $61.28 | $59.57 | $59.61 | $59.19 | 11,194 |
| 2022-02-22 | $61.29 | $61.67 | $60.46 | $60.70 | $60.27 | 6,319 |
| 2022-02-18 | $61.54 | $61.92 | $61.05 | $61.44 | $61.00 | 12,450 |
| 2022-02-17 | $62.61 | $62.61 | $61.67 | $61.74 | $61.30 | 8,715 |
| 2022-02-16 | $62.54 | $63.25 | $62.30 | $63.13 | $62.68 | 6,221 |
| 2022-02-15 | $62.08 | $62.92 | $62.08 | $62.92 | $62.48 | 4,396 |
| 2022-02-14 | $61.50 | $61.85 | $60.92 | $61.46 | $61.03 | 13,516 |
| 2022-02-11 | $63.05 | $63.05 | $61.38 | $61.58 | $61.14 | 8,917 |
| 2022-02-10 | $63.29 | $63.96 | $62.67 | $62.76 | $62.32 | 2,469 |
| 2022-02-09 | $63.99 | $64.35 | $63.72 | $64.35 | $63.90 | 15,825 |
| 2022-02-08 | $61.96 | $63.27 | $61.96 | $63.12 | $62.67 | 14,891 |
| 2022-02-07 | $62.62 | $62.67 | $62.26 | $62.26 | $61.82 | 5,163 |
| 2022-02-04 | $62.56 | $62.80 | $61.59 | $62.47 | $62.03 | 6,717 |
| 2022-02-03 | $63.43 | $63.51 | $62.70 | $62.70 | $62.26 | 11,372 |
| 2022-02-02 | $63.73 | $64.19 | $63.54 | $64.19 | $63.73 | 6,263 |
| 2022-02-01 | $63.38 | $63.41 | $62.55 | $63.39 | $62.94 | 27,755 |
| 2022-01-31 | $61.79 | $63.14 | $61.79 | $63.14 | $62.69 | 4,895 |
| 2022-01-28 | $60.35 | $61.65 | $59.79 | $61.65 | $61.21 | 5,186 |
| 2022-01-27 | $60.97 | $61.52 | $59.90 | $60.03 | $59.61 | 7,236 |
| 2022-01-26 | $61.42 | $62.19 | $60.19 | $60.42 | $59.99 | 10,482 |
| 2022-01-25 | $60.66 | $61.41 | $59.62 | $60.49 | $60.06 | 10,881 |
| 2022-01-24 | $60.20 | $61.64 | $59.04 | $61.64 | $61.20 | 24,653 |
| 2022-01-21 | $61.93 | $62.46 | $60.91 | $60.91 | $60.48 | 37,782 |
| 2022-01-20 | $63.02 | $63.66 | $61.86 | $61.92 | $61.48 | 12,249 |
| 2022-01-19 | $64.21 | $64.28 | $62.77 | $62.77 | $62.33 | 7,697 |
| 2022-01-18 | $64.68 | $64.68 | $63.78 | $63.79 | $63.34 | 14,804 |
| 2022-01-14 | $64.22 | $64.90 | $64.16 | $64.84 | $64.38 | 14,782 |
| 2022-01-13 | $66.12 | $66.12 | $64.69 | $64.72 | $64.26 | 10,803 |
| 2022-01-12 | $66.07 | $66.08 | $65.41 | $65.60 | $65.14 | 23,566 |
| 2022-01-11 | $64.73 | $65.54 | $64.64 | $65.53 | $65.07 | 13,380 |
| 2022-01-10 | $64.75 | $64.94 | $63.78 | $64.94 | $64.48 | 99,944 |
| 2022-01-07 | $65.79 | $65.93 | $64.95 | $65.00 | $64.54 | 7,312 |
| 2022-01-06 | $66.28 | $66.39 | $65.89 | $65.98 | $65.51 | 8,011 |
| 2022-01-05 | $67.21 | $67.63 | $66.40 | $66.40 | $65.93 | 14,480 |
| 2022-01-04 | $67.83 | $67.83 | $67.15 | $67.45 | $66.97 | 26,280 |
| 2022-01-03 | $67.18 | $67.31 | $66.89 | $67.24 | $66.76 | 8,516 |
| 2021-12-31 | $67.18 | $67.20 | $66.94 | $66.94 | $66.46 | 6,572 |
| 2021-12-30 | $67.89 | $67.89 | $67.01 | $67.01 | $66.54 | 4,533 |
| 2021-12-29 | $67.17 | $67.65 | $67.17 | $67.51 | $67.03 | 37,325 |
| 2021-12-28 | $67.48 | $67.68 | $67.20 | $67.28 | $66.80 | 9,548 |
| 2021-12-27 | $66.78 | $67.51 | $66.72 | $67.51 | $67.03 | 9,082 |
| 2021-12-23 | $65.97 | $66.55 | $65.97 | $66.53 | $66.06 | 12,490 |
| 2021-12-22 | $65.36 | $66.05 | $65.31 | $66.05 | $65.38 | 11,609 |
| 2021-12-21 | $64.36 | $65.22 | $64.36 | $65.22 | $64.55 | 7,933 |
| 2021-12-20 | $64.01 | $64.01 | $63.26 | $63.95 | $63.30 | 9,596 |
| 2021-12-17 | $64.80 | $65.30 | $64.50 | $64.68 | $64.02 | 4,383 |
| 2021-12-16 | $66.35 | $66.35 | $64.87 | $65.21 | $64.55 | 28,984 |
| 2021-12-15 | $64.89 | $65.68 | $64.38 | $65.68 | $65.01 | 6,161 |
| 2021-12-14 | $64.90 | $65.04 | $64.25 | $64.54 | $63.89 | 8,616 |
| 2021-12-13 | $66.13 | $66.13 | $65.25 | $65.25 | $64.59 | 5,642 |
| 2021-12-10 | $65.86 | $65.86 | $65.41 | $65.80 | $65.13 | 9,213 |
| 2021-12-09 | $65.56 | $65.56 | $64.97 | $64.97 | $64.31 | 3,012 |
| 2021-12-08 | $65.43 | $65.54 | $65.38 | $65.49 | $64.82 | 4,032 |
| 2021-12-07 | $64.90 | $65.59 | $64.90 | $65.46 | $64.79 | 6,916 |
| 2021-12-06 | $63.76 | $64.29 | $63.70 | $64.01 | $63.36 | 6,354 |
| 2021-12-03 | $64.34 | $64.35 | $63.28 | $63.67 | $63.02 | 7,991 |
| 2021-12-02 | $62.95 | $64.29 | $62.95 | $63.94 | $63.29 | 8,458 |
| 2021-12-01 | $63.97 | $64.75 | $63.03 | $63.03 | $62.39 | 12,124 |
| 2021-11-30 | $64.32 | $64.32 | $63.27 | $63.41 | $62.76 | 9,804 |
| 2021-11-29 | $64.36 | $64.76 | $63.99 | $64.69 | $64.04 | 4,892 |
| 2021-11-26 | $64.18 | $64.36 | $63.40 | $63.47 | $62.82 | 4,565 |
| 2021-11-24 | $64.66 | $65.14 | $64.66 | $65.14 | $64.48 | 4,555 |
| 2021-11-23 | $64.53 | $64.88 | $64.17 | $64.76 | $64.10 | 14,391 |
| 2021-11-22 | $65.35 | $65.71 | $64.80 | $64.80 | $64.14 | 13,834 |
| 2021-11-19 | $65.38 | $65.55 | $65.12 | $65.13 | $64.47 | 7,452 |
| 2021-11-18 | $65.31 | $65.31 | $64.58 | $65.17 | $64.51 | 5,798 |
| 2021-11-17 | $65.60 | $65.60 | $65.19 | $65.32 | $64.66 | 3,675 |
| 2021-11-16 | $65.07 | $65.75 | $65.07 | $65.58 | $64.91 | 6,072 |
| 2021-11-15 | $65.19 | $65.23 | $64.86 | $65.01 | $64.35 | 5,218 |
| 2021-11-12 | $64.96 | $65.14 | $64.79 | $65.01 | $64.35 | 4,138 |
| 2021-11-11 | $64.73 | $64.79 | $64.64 | $64.70 | $64.05 | 2,812 |
| 2021-11-10 | $64.39 | $64.85 | $64.20 | $64.41 | $63.75 | 6,370 |
| 2021-11-09 | $64.69 | $64.86 | $64.63 | $64.76 | $64.10 | 9,126 |
| 2021-11-08 | $65.04 | $65.04 | $64.89 | $64.89 | $64.23 | 3,792 |
| 2021-11-05 | $64.57 | $65.08 | $64.57 | $64.91 | $64.25 | 4,990 |
| 2021-11-04 | $63.79 | $64.11 | $63.79 | $64.06 | $63.41 | 8,941 |
| 2021-11-03 | $63.05 | $63.47 | $62.82 | $63.44 | $62.79 | 6,031 |
| 2021-11-02 | $62.94 | $63.23 | $62.93 | $63.23 | $62.59 | 21,006 |
| 2021-11-01 | $62.51 | $62.79 | $62.50 | $62.79 | $62.15 | 4,692 |
| 2021-10-29 | $62.30 | $62.47 | $62.16 | $62.36 | $61.73 | 2,074 |
| 2021-10-28 | $61.59 | $62.15 | $61.59 | $62.15 | $61.52 | 4,214 |
| 2021-10-27 | $62.38 | $62.38 | $61.31 | $61.36 | $60.74 | 4,785 |
| 2021-10-26 | $63.20 | $63.20 | $62.56 | $62.56 | $61.92 | 8,485 |
| 2021-10-25 | $62.73 | $63.18 | $62.73 | $62.89 | $62.25 | 8,624 |
| 2021-10-22 | $62.98 | $63.20 | $62.61 | $62.73 | $62.09 | 4,805 |
| 2021-10-21 | $62.22 | $62.66 | $62.16 | $62.66 | $62.02 | 8,794 |
| 2021-10-20 | $62.36 | $62.36 | $62.19 | $62.22 | $61.59 | 2,372 |
| 2021-10-19 | $61.66 | $62.14 | $61.60 | $62.09 | $61.46 | 3,772 |
| 2021-10-18 | $61.16 | $61.65 | $61.16 | $61.60 | $60.97 | 5,333 |
| 2021-10-15 | $61.45 | $61.67 | $61.40 | $61.50 | $60.87 | 4,266 |
| 2021-10-14 | $60.76 | $61.14 | $60.70 | $61.08 | $60.46 | 14,269 |
| 2021-10-13 | $60.01 | $60.01 | $59.88 | $59.92 | $59.31 | 4,622 |
| 2021-10-12 | $60.54 | $60.54 | $59.59 | $59.68 | $59.07 | 1,941 |
| 2021-10-11 | $60.59 | $60.89 | $60.20 | $60.20 | $59.59 | 7,044 |
| 2021-10-08 | $60.74 | $60.84 | $60.60 | $60.69 | $60.07 | 15,018 |
| 2021-10-07 | $60.82 | $61.09 | $60.70 | $60.71 | $60.09 | 7,859 |
| 2021-10-06 | $59.87 | $60.19 | $59.50 | $60.19 | $59.58 | 17,675 |
| 2021-10-05 | $59.88 | $60.51 | $59.88 | $60.26 | $59.65 | 7,600 |
| 2021-10-04 | $60.17 | $60.17 | $59.57 | $59.67 | $59.06 | 8,679 |
| 2021-10-01 | $59.57 | $60.83 | $59.46 | $60.53 | $59.91 | 4,040 |
| 2021-09-30 | $60.46 | $60.75 | $59.77 | $59.77 | $59.16 | 3,175 |
| 2021-09-29 | $60.55 | $60.57 | $60.28 | $60.28 | $59.67 | 11,582 |
| 2021-09-28 | $61.15 | $61.21 | $60.50 | $60.50 | $59.89 | 11,380 |
| 2021-09-27 | $61.78 | $62.12 | $61.70 | $61.85 | $61.22 | 2,546 |
| 2021-09-24 | $61.34 | $61.88 | $61.34 | $61.78 | $61.15 | 9,037 |
| 2021-09-23 | $61.00 | $61.77 | $60.93 | $61.56 | $60.93 | 4,246 |
| 2021-09-22 | $60.28 | $60.79 | $60.12 | $60.59 | $59.97 | 8,060 |
| 2021-09-21 | $60.48 | $60.48 | $59.79 | $60.02 | $59.25 | 11,418 |
| 2021-09-20 | $60.71 | $60.71 | $59.58 | $60.23 | $59.46 | 6,458 |
| 2021-09-17 | $61.49 | $61.49 | $60.98 | $61.20 | $60.41 | 3,271 |
| 2021-09-16 | $61.69 | $61.83 | $61.57 | $61.83 | $61.03 | 3,694 |
| 2021-09-15 | $61.50 | $61.95 | $61.45 | $61.87 | $61.07 | 2,797 |
| 2021-09-14 | $61.65 | $61.81 | $61.41 | $61.41 | $60.61 | 3,350 |
| 2021-09-13 | $62.06 | $62.06 | $61.62 | $61.81 | $61.01 | 2,830 |
| 2021-09-10 | $62.30 | $62.40 | $61.78 | $61.78 | $60.99 | 2,573 |
| 2021-09-09 | $62.08 | $62.25 | $61.95 | $61.99 | $61.19 | 4,720 |
| 2021-09-08 | $61.82 | $61.98 | $61.60 | $61.95 | $61.15 | 4,915 |
| 2021-09-07 | $62.83 | $62.83 | $62.06 | $62.06 | $61.26 | 3,274 |
| 2021-09-03 | $62.61 | $62.82 | $62.61 | $62.61 | $61.80 | 2,303 |
| 2021-09-02 | $62.65 | $62.65 | $62.45 | $62.61 | $61.81 | 7,290 |
| 2021-09-01 | $62.54 | $62.75 | $62.47 | $62.47 | $61.66 | 21,956 |
| 2021-08-31 | $62.92 | $62.92 | $62.65 | $62.75 | $61.94 | 5,685 |
| 2021-08-30 | $63.06 | $63.06 | $62.92 | $62.96 | $62.15 | 5,094 |
| 2021-08-27 | $62.71 | $62.82 | $62.66 | $62.72 | $61.91 | 3,494 |
| 2021-08-26 | $62.21 | $62.22 | $61.91 | $61.98 | $61.18 | 5,679 |
| 2021-08-25 | $62.02 | $62.22 | $61.95 | $62.06 | $61.26 | 4,825 |
| 2021-08-24 | $61.75 | $61.97 | $61.75 | $61.80 | $61.01 | 4,706 |
| 2021-08-23 | $61.68 | $61.90 | $61.48 | $61.82 | $61.02 | 14,501 |
| 2021-08-20 | $60.87 | $61.30 | $60.87 | $61.23 | $60.44 | 9,457 |
| 2021-08-19 | $60.37 | $60.88 | $60.33 | $60.76 | $59.98 | 2,965 |
| 2021-08-18 | $61.02 | $61.42 | $60.80 | $60.80 | $60.02 | 19,816 |
| 2021-08-17 | $61.40 | $61.45 | $61.09 | $61.41 | $60.62 | 5,086 |
| 2021-08-16 | $61.81 | $62.11 | $61.70 | $62.11 | $61.30 | 8,509 |
| 2021-08-13 | $61.80 | $61.96 | $61.80 | $61.86 | $61.06 | 6,234 |
| 2021-08-12 | $61.95 | $61.95 | $61.68 | $61.88 | $61.08 | 4,577 |
| 2021-08-11 | $61.81 | $61.81 | $61.50 | $61.77 | $60.97 | 10,344 |
| 2021-08-10 | $61.60 | $61.60 | $61.34 | $61.51 | $60.71 | 4,753 |
| 2021-08-09 | $61.50 | $61.60 | $61.48 | $61.48 | $60.69 | 2,208 |
| 2021-08-06 | $61.56 | $61.75 | $61.56 | $61.62 | $60.83 | 4,667 |
| 2021-08-05 | $61.26 | $61.42 | $61.20 | $61.35 | $60.56 | 22,580 |
| 2021-08-04 | $61.37 | $61.50 | $61.20 | $61.30 | $60.51 | 15,246 |
| 2021-08-03 | $61.20 | $61.39 | $60.65 | $61.35 | $60.56 | 10,215 |
| 2021-08-02 | $61.49 | $61.58 | $60.85 | $60.85 | $60.06 | 6,369 |
| 2021-07-30 | $60.52 | $61.26 | $60.52 | $61.26 | $60.47 | 13,265 |
| 2021-07-29 | $60.37 | $60.79 | $60.37 | $60.65 | $59.86 | 6,001 |
| 2021-07-28 | $60.06 | $60.06 | $59.74 | $59.93 | $59.16 | 11,063 |
| 2021-07-27 | $60.14 | $60.15 | $59.07 | $59.72 | $58.95 | 14,086 |
| 2021-07-26 | $59.75 | $60.25 | $59.75 | $60.19 | $59.41 | 10,326 |
| 2021-07-23 | $59.58 | $60.10 | $59.58 | $60.07 | $59.29 | 4,951 |
| 2021-07-22 | $59.60 | $59.72 | $59.28 | $59.40 | $58.63 | 12,995 |
| 2021-07-21 | $59.66 | $59.73 | $59.51 | $59.73 | $58.96 | 2,936 |
| 2021-07-20 | $58.38 | $59.37 | $58.38 | $59.10 | $58.34 | 9,196 |
| 2021-07-19 | $57.92 | $57.93 | $57.72 | $57.93 | $57.18 | 11,155 |
| 2021-07-16 | $59.71 | $59.71 | $58.75 | $58.75 | $57.99 | 22,677 |
| 2021-07-15 | $59.30 | $59.49 | $59.09 | $59.32 | $58.55 | 8,189 |
| 2021-07-14 | $59.95 | $59.95 | $59.65 | $59.72 | $58.94 | 4,157 |
| 2021-07-13 | $59.86 | $59.86 | $59.47 | $59.47 | $58.71 | 4,327 |
| 2021-07-12 | $60.00 | $60.00 | $59.69 | $59.81 | $59.04 | 6,943 |
| 2021-07-09 | $59.58 | $59.93 | $59.54 | $59.88 | $59.11 | 6,961 |
| 2021-07-08 | $58.50 | $59.20 | $58.50 | $59.05 | $58.29 | 1,102 |
| 2021-07-07 | $59.70 | $59.70 | $59.28 | $59.57 | $58.80 | 2,389 |
| 2021-07-06 | $59.66 | $59.66 | $59.05 | $59.45 | $58.68 | 8,238 |
| 2021-07-02 | $59.46 | $59.68 | $59.46 | $59.67 | $58.90 | 2,346 |
| 2021-07-01 | $59.38 | $59.41 | $59.29 | $59.39 | $58.62 | 3,936 |
| 2021-06-30 | $59.29 | $59.29 | $59.20 | $59.22 | $58.46 | 2,242 |
| 2021-06-29 | $59.33 | $59.48 | $59.33 | $59.48 | $58.71 | 1,849 |
| 2021-06-28 | $59.03 | $59.13 | $58.99 | $59.13 | $58.37 | 1,809 |
| 2021-06-25 | $58.82 | $58.98 | $58.81 | $58.90 | $58.14 | 5,096 |
| 2021-06-24 | $58.45 | $58.69 | $58.45 | $58.65 | $57.89 | 4,327 |
| 2021-06-23 | $58.47 | $58.47 | $58.19 | $58.19 | $57.44 | 4,904 |
| 2021-06-22 | $58.13 | $58.31 | $57.92 | $58.27 | $57.52 | 2,066 |
| 2021-06-21 | $57.73 | $58.39 | $57.73 | $58.33 | $57.39 | 3,296 |
| 2021-06-18 | $58.20 | $58.20 | $57.40 | $57.41 | $56.49 | 5,854 |
| 2021-06-17 | $58.87 | $58.87 | $58.24 | $58.59 | $57.65 | 5,327 |
| 2021-06-16 | $59.24 | $59.24 | $58.77 | $58.86 | $57.92 | 2,289 |
| 2021-06-15 | $59.66 | $59.66 | $59.29 | $59.29 | $58.34 | 31,688 |
| 2021-06-14 | $59.15 | $59.55 | $59.15 | $59.55 | $58.60 | 13,219 |
| 2021-06-11 | $59.35 | $59.49 | $59.31 | $59.49 | $58.53 | 4,746 |
| 2021-06-10 | $58.98 | $59.30 | $58.98 | $59.26 | $58.31 | 4,125 |
| 2021-06-09 | $59.15 | $59.21 | $58.93 | $58.93 | $57.99 | 12,403 |
| 2021-06-08 | $58.85 | $59.09 | $58.71 | $59.06 | $58.11 | 3,755 |
| 2021-06-07 | $59.10 | $59.10 | $58.54 | $58.67 | $57.73 | 3,198 |
| 2021-06-04 | $58.90 | $59.02 | $58.90 | $58.99 | $58.04 | 2,167 |
| 2021-06-03 | $58.50 | $58.50 | $58.04 | $58.15 | $57.22 | 40,750 |
| 2021-06-02 | $58.38 | $59.11 | $58.38 | $59.11 | $58.16 | 2,342 |
| 2021-06-01 | $58.36 | $58.39 | $58.09 | $58.09 | $57.16 | 2,224 |
| 2021-05-28 | $58.36 | $58.44 | $58.19 | $58.19 | $57.26 | 4,192 |
| 2021-05-27 | $58.52 | $58.63 | $58.33 | $58.36 | $57.42 | 3,519 |
| 2021-05-26 | $58.15 | $58.29 | $58.09 | $58.26 | $57.33 | 3,598 |
| 2021-05-25 | $58.28 | $58.52 | $58.07 | $58.07 | $57.14 | 4,111 |
| 2021-05-24 | $57.92 | $58.44 | $57.92 | $58.31 | $57.38 | 3,751 |
| 2021-05-21 | $58.22 | $58.22 | $57.67 | $57.67 | $56.74 | 806 |
| 2021-05-20 | $57.49 | $57.94 | $57.49 | $57.86 | $56.93 | 3,041 |
| 2021-05-19 | $56.00 | $57.01 | $56.00 | $57.01 | $56.10 | 2,343 |
| 2021-05-18 | $57.41 | $57.54 | $56.92 | $56.92 | $56.01 | 2,212 |
| 2021-05-17 | $57.47 | $57.47 | $57.10 | $57.46 | $56.53 | 4,855 |
| 2021-05-14 | $57.26 | $57.74 | $57.17 | $57.69 | $56.77 | 7,212 |
| 2021-05-13 | $56.60 | $56.78 | $56.27 | $56.70 | $55.79 | 1,956 |
| 2021-05-12 | $56.75 | $56.75 | $55.69 | $55.69 | $54.80 | 4,114 |
| 2021-05-11 | $57.43 | $57.43 | $56.74 | $57.35 | $56.43 | 7,881 |
| 2021-05-10 | $58.79 | $58.79 | $57.81 | $57.81 | $56.88 | 4,438 |
| 2021-05-07 | $58.66 | $58.83 | $58.63 | $58.79 | $57.84 | 4,332 |
| 2021-05-06 | $57.55 | $58.17 | $57.55 | $58.17 | $57.24 | 7,087 |
| 2021-05-05 | $57.63 | $57.98 | $57.63 | $57.66 | $56.74 | 5,700 |
| 2021-05-04 | $57.80 | $57.80 | $57.06 | $57.56 | $56.64 | 5,570 |
| 2021-05-03 | $58.40 | $58.40 | $57.88 | $57.93 | $57.00 | 9,822 |
| 2021-04-30 | $58.20 | $58.20 | $57.90 | $57.95 | $57.02 | 2,990 |
| 2021-04-29 | $58.95 | $59.02 | $58.56 | $58.95 | $58.00 | 9,030 |
| 2021-04-28 | $58.76 | $58.78 | $58.61 | $58.62 | $57.68 | 7,350 |
| 2021-04-27 | $59.56 | $59.56 | $58.99 | $59.07 | $58.12 | 2,806 |
| 2021-04-26 | $59.51 | $59.59 | $59.33 | $59.34 | $58.39 | 5,067 |
| 2021-04-23 | $58.47 | $59.45 | $58.47 | $59.37 | $58.42 | 5,808 |
| 2021-04-22 | $58.70 | $59.09 | $58.35 | $58.47 | $57.53 | 6,273 |
| 2021-04-21 | $58.44 | $58.81 | $58.42 | $58.78 | $57.83 | 3,056 |
| 2021-04-20 | $58.45 | $58.46 | $57.87 | $58.02 | $57.09 | 5,099 |
| 2021-04-19 | $59.07 | $59.07 | $58.46 | $58.50 | $57.56 | 3,778 |
| 2021-04-16 | $58.86 | $59.15 | $58.86 | $59.08 | $58.13 | 4,917 |
| 2021-04-15 | $58.77 | $58.90 | $58.71 | $58.86 | $57.92 | 7,002 |
| 2021-04-14 | $58.61 | $58.61 | $58.26 | $58.32 | $57.38 | 5,666 |
| 2021-04-13 | $58.40 | $58.42 | $58.05 | $58.39 | $57.46 | 3,189 |
| 2021-04-12 | $58.58 | $58.58 | $58.22 | $58.36 | $57.42 | 6,435 |
| 2021-04-09 | $58.38 | $58.61 | $58.19 | $58.57 | $57.63 | 9,865 |
| 2021-04-08 | $58.04 | $58.29 | $58.04 | $58.29 | $57.36 | 6,470 |
| 2021-04-07 | $58.29 | $58.31 | $57.87 | $57.94 | $57.01 | 9,622 |
| 2021-04-06 | $58.35 | $58.37 | $58.19 | $58.23 | $57.29 | 5,292 |
| 2021-04-05 | $58.00 | $58.76 | $58.00 | $58.68 | $57.74 | 5,333 |
| 2021-04-01 | $57.39 | $57.67 | $57.39 | $57.67 | $56.74 | 9,201 |
| 2021-03-31 | $56.91 | $57.07 | $56.75 | $56.89 | $55.98 | 7,747 |
| 2021-03-30 | $56.21 | $56.53 | $56.21 | $56.36 | $55.46 | 11,849 |
| 2021-03-29 | $57.21 | $57.21 | $56.75 | $56.79 | $55.88 | 3,364 |
| 2021-03-26 | $55.88 | $57.21 | $55.74 | $57.21 | $56.29 | 5,560 |
| 2021-03-25 | $54.83 | $55.63 | $54.83 | $55.54 | $54.65 | 4,013 |
| 2021-03-24 | $55.54 | $55.78 | $55.00 | $55.00 | $54.12 | 2,374 |
| 2021-03-23 | $55.87 | $55.87 | $55.17 | $55.17 | $54.29 | 3,232 |
| 2021-03-22 | $56.09 | $56.24 | $55.86 | $56.07 | $55.01 | 4,889 |
| 2021-03-19 | $56.02 | $56.04 | $55.57 | $55.73 | $54.68 | 3,948 |
| 2021-03-18 | $56.46 | $56.82 | $55.83 | $55.83 | $54.77 | 4,381 |
| 2021-03-17 | $56.31 | $57.04 | $56.25 | $56.82 | $55.75 | 5,549 |
| 2021-03-16 | $56.78 | $56.98 | $56.52 | $56.68 | $55.61 | 8,302 |
| 2021-03-15 | $56.16 | $56.73 | $56.09 | $56.73 | $55.66 | 7,880 |
| 2021-03-12 | $55.87 | $56.16 | $55.87 | $56.16 | $55.10 | 5,901 |
| 2021-03-11 | $55.82 | $56.33 | $55.82 | $56.13 | $55.07 | 7,757 |
| 2021-03-10 | $55.72 | $55.72 | $55.38 | $55.38 | $54.33 | 3,202 |
| 2021-03-09 | $55.08 | $55.56 | $55.08 | $55.20 | $54.15 | 5,589 |
| 2021-03-08 | $54.66 | $55.10 | $54.30 | $54.30 | $53.27 | 6,333 |
| 2021-03-05 | $53.62 | $54.53 | $52.84 | $54.50 | $53.47 | 4,867 |
| 2021-03-04 | $54.87 | $54.87 | $52.69 | $53.20 | $52.19 | 6,292 |
| 2021-03-03 | $55.18 | $55.43 | $54.87 | $54.87 | $53.83 | 4,221 |
| 2021-03-02 | $55.70 | $55.92 | $55.53 | $55.53 | $54.48 | 7,025 |
| 2021-03-01 | $55.59 | $56.30 | $55.59 | $56.15 | $55.09 | 56,681 |
| 2021-02-26 | $55.53 | $55.53 | $54.88 | $55.01 | $53.97 | 11,315 |
| 2021-02-25 | $55.00 | $55.31 | $54.76 | $54.76 | $53.72 | 2,853 |
| 2021-02-24 | $54.99 | $56.26 | $54.89 | $56.26 | $55.19 | 4,361 |
| 2021-02-23 | $55.26 | $55.26 | $54.48 | $55.14 | $54.10 | 4,877 |
| 2021-02-22 | $55.47 | $55.97 | $55.43 | $55.43 | $54.38 | 4,003 |
| 2021-02-19 | $55.97 | $56.28 | $55.90 | $55.96 | $54.90 | 5,317 |
| 2021-02-18 | $55.48 | $55.85 | $55.37 | $55.74 | $54.69 | 6,740 |
| 2021-02-17 | $56.25 | $56.25 | $55.62 | $55.93 | $54.87 | 4,570 |
| 2021-02-16 | $56.70 | $56.70 | $56.25 | $56.31 | $55.24 | 4,888 |
| 2021-02-12 | $55.99 | $56.27 | $55.88 | $56.27 | $55.20 | 58,642 |
| 2021-02-11 | $55.69 | $55.98 | $55.69 | $55.98 | $54.92 | 4,070 |
| 2021-02-10 | $55.53 | $55.53 | $55.00 | $55.26 | $54.22 | 11,636 |
| 2021-02-09 | $55.09 | $55.41 | $55.09 | $55.27 | $54.22 | 4,700 |
| 2021-02-08 | $54.99 | $55.33 | $54.73 | $55.33 | $54.28 | 6,645 |
| 2021-02-05 | $54.68 | $54.68 | $54.47 | $54.53 | $53.50 | 2,647 |
| 2021-02-04 | $53.92 | $54.36 | $53.92 | $54.35 | $53.32 | 8,643 |
| 2021-02-03 | $53.81 | $53.83 | $53.49 | $53.71 | $52.69 | 4,524 |
| 2021-02-02 | $53.88 | $54.12 | $53.88 | $54.03 | $53.01 | 2,687 |
| 2021-02-01 | $52.81 | $53.49 | $52.57 | $53.40 | $52.39 | 14,777 |
| 2021-01-29 | $53.58 | $53.58 | $52.35 | $52.48 | $51.49 | 3,708 |
| 2021-01-28 | $54.38 | $54.38 | $53.58 | $53.58 | $52.56 | 2,836 |
| 2021-01-27 | $54.47 | $54.50 | $53.53 | $53.92 | $52.90 | 4,446 |
| 2021-01-26 | $55.20 | $55.20 | $54.78 | $54.82 | $53.79 | 3,387 |
| 2021-01-25 | $55.18 | $55.18 | $54.50 | $55.01 | $53.97 | 7,592 |
| 2021-01-22 | $54.66 | $54.76 | $54.61 | $54.76 | $53.73 | 3,732 |
| 2021-01-21 | $55.42 | $55.42 | $54.88 | $55.05 | $54.01 | 2,470 |
| 2021-01-20 | $55.04 | $55.38 | $55.04 | $55.07 | $54.03 | 13,407 |
| 2021-01-19 | $54.88 | $54.88 | $54.43 | $54.85 | $53.82 | 7,199 |
| 2021-01-15 | $54.95 | $54.95 | $54.09 | $54.29 | $53.26 | 10,288 |
| 2021-01-14 | $55.32 | $55.34 | $54.95 | $54.95 | $53.91 | 815 |
| 2021-01-13 | $54.95 | $55.03 | $54.80 | $54.80 | $53.76 | 5,166 |
| 2021-01-12 | $55.08 | $55.20 | $54.93 | $55.04 | $54.00 | 9,010 |
| 2021-01-11 | $54.50 | $55.09 | $54.50 | $54.88 | $53.84 | 3,098 |
| 2021-01-08 | $54.84 | $54.84 | $54.41 | $54.81 | $53.78 | 4,361 |
| 2021-01-07 | $54.26 | $54.44 | $54.21 | $54.44 | $53.41 | 30,782 |
| 2021-01-06 | $52.43 | $53.81 | $52.43 | $53.26 | $52.25 | 3,755 |
| 2021-01-05 | $52.40 | $52.97 | $52.40 | $52.90 | $51.90 | 5,059 |
| 2021-01-04 | $53.42 | $53.42 | $52.21 | $52.40 | $51.41 | 5,170 |
| 2020-12-31 | $52.47 | $52.81 | $52.47 | $52.81 | $51.81 | 12,990 |
| 2020-12-30 | $52.52 | $52.68 | $52.52 | $52.56 | $51.57 | 2,447 |
| 2020-12-29 | $52.80 | $52.81 | $52.08 | $52.21 | $51.22 | 4,210 |
| 2020-12-28 | $52.69 | $52.88 | $52.65 | $52.69 | $51.69 | 4,620 |
| 2020-12-24 | $52.64 | $52.64 | $52.16 | $52.35 | $51.36 | 2,169 |
| 2020-12-23 | $52.40 | $52.46 | $52.17 | $52.17 | $51.18 | 1,595 |
| 2020-12-22 | $52.25 | $52.36 | $52.25 | $52.25 | $51.10 | 2,732 |
| 2020-12-21 | $52.24 | $52.34 | $51.93 | $52.23 | $51.08 | 3,682 |
| 2020-12-18 | $52.80 | $52.85 | $52.75 | $52.81 | $51.64 | 7,187 |
| 2020-12-17 | $52.66 | $52.82 | $52.66 | $52.68 | $51.52 | 3,301 |
| 2020-12-16 | $52.21 | $52.29 | $52.05 | $52.29 | $51.14 | 3,698 |
| 2020-12-15 | $52.08 | $52.22 | $51.97 | $52.22 | $51.07 | 2,994 |
| 2020-12-14 | $51.68 | $52.04 | $51.60 | $51.60 | $50.46 | 8,450 |
| 2020-12-11 | $51.42 | $51.42 | $51.04 | $51.27 | $50.14 | 1,512 |
| 2020-12-10 | $51.71 | $51.71 | $51.42 | $51.49 | $50.36 | 4,150 |
| 2020-12-09 | $52.47 | $52.47 | $51.73 | $51.80 | $50.66 | 5,335 |
| 2020-12-08 | $52.12 | $52.40 | $52.12 | $52.38 | $51.23 | 2,947 |
| 2020-12-07 | $52.05 | $52.21 | $51.98 | $52.08 | $50.93 | 4,586 |
| 2020-12-04 | $51.42 | $52.10 | $51.42 | $52.10 | $50.96 | 7,968 |
| 2020-12-03 | $51.31 | $51.39 | $51.12 | $51.12 | $49.99 | 9,616 |
| 2020-12-02 | $51.04 | $51.16 | $50.95 | $51.07 | $49.94 | 5,928 |
| 2020-12-01 | $50.73 | $51.18 | $50.69 | $50.95 | $49.83 | 9,342 |
| 2020-11-30 | $50.13 | $50.43 | $50.13 | $50.42 | $49.31 | 1,643 |
| 2020-11-27 | $50.40 | $50.45 | $50.39 | $50.40 | $49.29 | 1,614 |
| 2020-11-25 | $50.44 | $50.44 | $50.13 | $50.19 | $49.08 | 2,001 |
| 2020-11-24 | $49.67 | $50.40 | $49.67 | $50.35 | $49.24 | 3,180 |
| 2020-11-23 | $49.28 | $49.63 | $49.11 | $49.57 | $48.48 | 7,507 |
| 2020-11-20 | $49.30 | $49.36 | $49.05 | $49.05 | $47.97 | 3,750 |
| 2020-11-19 | $49.02 | $49.26 | $48.98 | $49.26 | $48.18 | 2,036 |
| 2020-11-18 | $49.38 | $49.58 | $48.95 | $48.95 | $47.88 | 1,142 |
| 2020-11-17 | $49.55 | $49.55 | $49.09 | $49.32 | $48.24 | 6,311 |
| 2020-11-16 | $49.32 | $49.55 | $49.08 | $49.55 | $48.46 | 7,469 |
| 2020-11-13 | $48.65 | $48.73 | $48.37 | $48.73 | $47.65 | 1,798 |
| 2020-11-12 | $48.36 | $48.36 | $47.84 | $47.87 | $46.82 | 2,317 |
| 2020-11-11 | $48.46 | $48.72 | $48.26 | $48.65 | $47.58 | 47,488 |
| 2020-11-10 | $48.49 | $48.49 | $47.79 | $47.86 | $46.80 | 28,527 |
| 2020-11-09 | $49.73 | $49.77 | $48.44 | $48.44 | $47.37 | 12,567 |
| 2020-11-06 | $47.30 | $47.83 | $47.30 | $47.80 | $46.74 | 9,625 |
| 2020-11-05 | $47.39 | $47.44 | $47.35 | $47.38 | $46.34 | 3,004 |
| 2020-11-04 | $46.20 | $46.57 | $46.20 | $46.26 | $45.24 | 2,963 |
| 2020-11-03 | $45.76 | $45.80 | $45.48 | $45.74 | $44.73 | 2,472 |
| 2020-11-02 | $44.69 | $44.82 | $44.29 | $44.62 | $43.64 | 13,001 |
| 2020-10-30 | $43.95 | $43.95 | $43.73 | $43.92 | $42.95 | 2,593 |
| 2020-10-29 | $43.66 | $44.69 | $43.66 | $44.56 | $43.58 | 2,951 |
| 2020-10-28 | $44.84 | $44.84 | $43.65 | $43.65 | $42.69 | 2,899 |
| 2020-10-27 | $45.52 | $45.52 | $45.16 | $45.18 | $44.18 | 1,076 |
| 2020-10-26 | $46.16 | $46.16 | $44.91 | $45.25 | $44.25 | 3,463 |
| 2020-10-23 | $46.35 | $46.51 | $46.35 | $46.51 | $45.49 | 1,835 |
| 2020-10-22 | $46.28 | $46.28 | $45.98 | $46.24 | $45.22 | 2,649 |
| 2020-10-21 | $46.34 | $46.34 | $46.11 | $46.14 | $45.13 | 1,228 |
| 2020-10-20 | $46.36 | $46.56 | $46.18 | $46.25 | $45.23 | 3,663 |
| 2020-10-19 | $47.06 | $47.10 | $46.17 | $46.17 | $45.15 | 3,551 |
| 2020-10-16 | $47.20 | $47.47 | $46.96 | $46.96 | $45.93 | 8,548 |
| 2020-10-15 | $46.15 | $46.86 | $46.15 | $46.83 | $45.80 | 3,702 |
| 2020-10-14 | $46.98 | $47.04 | $46.78 | $46.85 | $45.82 | 1,398 |
| 2020-10-13 | $47.21 | $47.29 | $46.97 | $47.01 | $45.97 | 2,266 |
| 2020-10-12 | $47.31 | $47.42 | $47.28 | $47.39 | $46.34 | 1,607 |
| 2020-10-09 | $46.40 | $46.83 | $46.40 | $46.71 | $45.68 | 5,828 |
| 2020-10-08 | $46.09 | $46.16 | $46.07 | $46.16 | $45.15 | 334 |
| 2020-10-07 | $45.49 | $45.75 | $45.44 | $45.70 | $44.70 | 3,405 |
| 2020-10-06 | $45.15 | $45.87 | $44.90 | $44.90 | $43.91 | 2,311 |
| 2020-10-05 | $44.66 | $45.15 | $44.66 | $45.15 | $44.16 | 1,494 |
| 2020-10-02 | $44.20 | $44.56 | $44.10 | $44.26 | $43.28 | 3,363 |
| 2020-10-01 | $44.89 | $45.01 | $44.78 | $44.89 | $43.90 | 56,303 |
| 2020-09-30 | $44.76 | $44.83 | $44.62 | $44.62 | $43.64 | 1,208 |
| 2020-09-29 | $44.29 | $44.36 | $44.29 | $44.36 | $43.38 | 680 |
| 2020-09-28 | $44.18 | $44.41 | $44.18 | $44.39 | $43.41 | 2,100 |
| 2020-09-25 | $43.17 | $43.43 | $43.17 | $43.43 | $42.47 | 696 |
| 2020-09-24 | $42.33 | $43.20 | $42.33 | $42.76 | $41.82 | 3,591 |
| 2020-09-23 | $43.46 | $43.48 | $42.73 | $42.73 | $41.79 | 3,143 |
| 2020-09-22 | $43.25 | $43.94 | $43.25 | $43.94 | $42.82 | 3,967 |
| 2020-09-21 | $43.01 | $43.30 | $43.01 | $43.30 | $42.21 | 1,273 |
| 2020-09-18 | $44.34 | $44.34 | $43.76 | $43.85 | $42.74 | 1,829 |
| 2020-09-17 | $44.27 | $44.29 | $44.02 | $44.24 | $43.13 | 1,491 |
| 2020-09-16 | $44.85 | $44.85 | $44.33 | $44.33 | $43.21 | 7,778 |
| 2020-09-15 | $44.32 | $44.61 | $44.30 | $44.46 | $43.34 | 3,939 |
| 2020-09-14 | $44.01 | $44.11 | $43.89 | $44.08 | $42.96 | 3,754 |
| 2020-09-11 | $43.68 | $43.68 | $43.27 | $43.27 | $42.17 | 352 |
| 2020-09-10 | $44.31 | $44.36 | $43.18 | $43.37 | $42.27 | 10,184 |
| 2020-09-09 | $43.88 | $44.36 | $43.88 | $44.09 | $42.98 | 7,631 |
| 2020-09-08 | $43.76 | $43.79 | $43.15 | $43.15 | $42.06 | 5,613 |
| 2020-09-04 | $44.83 | $44.83 | $43.75 | $44.53 | $43.41 | 6,380 |
| 2020-09-03 | $46.00 | $46.00 | $44.75 | $45.00 | $43.86 | 7,390 |
| 2020-09-02 | $46.12 | $47.06 | $46.12 | $46.99 | $45.80 | 3,901 |
| 2020-09-01 | $45.86 | $45.96 | $45.73 | $45.94 | $44.78 | 2,613 |
| 2020-08-31 | $45.94 | $45.94 | $45.72 | $45.72 | $44.57 | 4,318 |
| 2020-08-28 | $45.72 | $45.93 | $45.45 | $45.93 | $44.77 | 2,065 |
| 2020-08-27 | $45.66 | $45.66 | $45.30 | $45.41 | $44.26 | 4,224 |
| 2020-08-26 | $45.63 | $45.64 | $45.32 | $45.57 | $44.42 | 3,771 |
| 2020-08-25 | $45.33 | $45.33 | $45.04 | $45.29 | $44.15 | 4,418 |
| 2020-08-24 | $44.64 | $45.10 | $44.64 | $45.10 | $43.96 | 3,284 |
| 2020-08-21 | $44.36 | $44.60 | $44.36 | $44.60 | $43.47 | 5,384 |
| 2020-08-20 | $44.37 | $44.48 | $44.33 | $44.42 | $43.30 | 1,935 |
| 2020-08-19 | $44.62 | $44.88 | $44.52 | $44.52 | $43.39 | 4,837 |
| 2020-08-18 | $44.86 | $44.86 | $44.65 | $44.74 | $43.61 | 9,951 |
| 2020-08-17 | $44.89 | $44.89 | $44.67 | $44.79 | $43.65 | 10,785 |
| 2020-08-14 | $44.58 | $44.60 | $44.38 | $44.48 | $43.36 | 8,115 |
| 2020-08-13 | $44.93 | $44.93 | $44.44 | $44.60 | $43.47 | 14,555 |
| 2020-08-12 | $44.41 | $44.93 | $44.41 | $44.86 | $43.73 | 11,857 |
| 2020-08-11 | $44.60 | $44.91 | $44.21 | $44.21 | $43.10 | 7,187 |
| 2020-08-10 | $44.48 | $44.48 | $44.03 | $44.34 | $43.22 | 9,778 |
| 2020-08-07 | $44.41 | $44.41 | $43.95 | $44.24 | $43.12 | 11,874 |
| 2020-08-06 | $44.63 | $44.63 | $44.03 | $44.36 | $43.24 | 11,967 |
| 2020-08-05 | $44.18 | $44.35 | $44.18 | $44.26 | $43.14 | 29,218 |
| 2020-08-04 | $43.87 | $44.18 | $43.87 | $44.18 | $43.06 | 8,229 |
| 2020-08-03 | $43.54 | $44.01 | $43.54 | $43.95 | $42.84 | 14,237 |
| 2020-07-31 | $42.90 | $43.28 | $42.66 | $43.28 | $42.18 | 13,831 |
| 2020-07-30 | $42.76 | $43.22 | $42.54 | $43.20 | $42.11 | 7,667 |
| 2020-07-29 | $42.72 | $43.14 | $42.69 | $43.14 | $42.05 | 11,881 |
| 2020-07-28 | $42.66 | $42.90 | $42.42 | $42.42 | $41.35 | 9,888 |
| 2020-07-27 | $42.25 | $43.02 | $42.25 | $43.02 | $41.93 | 13,290 |
| 2020-07-24 | $42.30 | $42.63 | $42.14 | $42.21 | $41.15 | 7,637 |
| 2020-07-23 | $43.19 | $43.39 | $42.64 | $42.73 | $41.65 | 6,089 |
| 2020-07-22 | $43.15 | $43.22 | $42.95 | $43.11 | $42.02 | 10,058 |
| 2020-07-21 | $43.23 | $43.29 | $42.90 | $42.90 | $41.81 | 9,057 |
| 2020-07-20 | $42.52 | $43.12 | $42.52 | $43.12 | $42.03 | 10,318 |
| 2020-07-17 | $42.58 | $42.82 | $42.46 | $42.82 | $41.74 | 8,900 |
| 2020-07-16 | $42.41 | $42.60 | $42.37 | $42.56 | $41.48 | 10,600 |
| 2020-07-15 | $42.58 | $42.88 | $42.47 | $42.88 | $41.80 | 9,800 |
| 2020-07-14 | $41.43 | $42.31 | $41.21 | $42.31 | $41.24 | 11,763 |
| 2020-07-13 | $42.72 | $42.79 | $41.72 | $41.72 | $40.67 | 23,820 |
| 2020-07-10 | $41.97 | $42.23 | $41.84 | $42.23 | $41.17 | 9,664 |
| 2020-07-09 | $42.24 | $42.36 | $42.10 | $42.22 | $41.15 | 8,398 |
| 2020-07-08 | $42.16 | $42.23 | $41.90 | $42.22 | $41.15 | 12,800 |
| 2020-07-07 | $42.33 | $42.54 | $41.83 | $41.83 | $40.77 | 16,500 |
| 2020-07-06 | $42.64 | $42.66 | $42.55 | $42.58 | $41.50 | 2,200 |
| 2020-07-02 | $42.08 | $42.22 | $41.83 | $41.85 | $40.79 | 12,806 |
| 2020-07-01 | $41.99 | $41.99 | $41.50 | $41.50 | $40.45 | 9,238 |
| 2020-06-30 | $41.28 | $41.89 | $41.28 | $41.86 | $40.80 | 10,300 |
| 2020-06-29 | $41.01 | $41.01 | $40.85 | $40.98 | $39.95 | 2,244 |
| 2020-06-26 | $41.18 | $41.18 | $40.60 | $40.69 | $39.66 | 800 |
| 2020-06-25 | $40.43 | $41.34 | $40.38 | $41.34 | $40.29 | 12,024 |
| 2020-06-24 | $41.58 | $41.58 | $40.62 | $40.76 | $39.73 | 13,500 |
| 2020-06-23 | $42.21 | $42.33 | $41.93 | $41.93 | $40.74 | 8,367 |
| 2020-06-22 | $41.44 | $41.83 | $41.42 | $41.75 | $40.57 | 7,300 |
| 2020-06-19 | $42.23 | $42.23 | $41.29 | $41.44 | $40.26 | 7,500 |
| 2020-06-18 | $41.77 | $41.87 | $41.70 | $41.80 | $40.61 | 3,100 |
| 2020-06-17 | $41.96 | $41.96 | $41.72 | $41.79 | $40.60 | 1,457 |
| 2020-06-16 | $41.91 | $42.09 | $41.84 | $41.84 | $40.65 | 2,620 |
| 2020-06-15 | $40.44 | $40.93 | $40.44 | $40.93 | $39.77 | 1,400 |
| 2020-06-12 | $41.30 | $41.30 | $40.57 | $40.59 | $39.44 | 2,813 |
| 2020-06-11 | $41.17 | $41.21 | $39.95 | $39.95 | $38.82 | 3,300 |
| 2020-06-10 | $42.70 | $42.84 | $42.70 | $42.72 | $41.51 | 765 |
| 2020-06-09 | $42.74 | $42.95 | $42.74 | $42.82 | $41.61 | 2,847 |
| 2020-06-08 | $43.27 | $43.28 | $42.76 | $43.15 | $41.93 | 4,321 |
| 2020-06-05 | $42.77 | $43.21 | $42.77 | $42.96 | $41.74 | 12,100 |
| 2020-06-04 | $41.72 | $41.90 | $41.55 | $41.76 | $40.58 | 5,121 |
| 2020-06-03 | $41.50 | $41.92 | $41.50 | $41.88 | $40.69 | 3,100 |
| 2020-06-02 | $40.53 | $40.88 | $40.26 | $40.88 | $39.72 | 3,846 |
| 2020-06-01 | $40.26 | $40.46 | $40.20 | $40.30 | $39.16 | 7,900 |
| 2020-05-29 | $39.54 | $40.20 | $39.31 | $40.20 | $39.06 | 8,882 |
| 2020-05-28 | $40.00 | $40.47 | $39.72 | $39.72 | $38.59 | 6,692 |
| 2020-05-27 | $40.00 | $40.16 | $39.54 | $40.16 | $39.02 | 7,900 |
| 2020-05-26 | $40.00 | $40.10 | $39.68 | $39.68 | $38.56 | 2,987 |
| 2020-05-22 | $38.70 | $38.97 | $38.70 | $38.97 | $37.87 | 1,500 |
| 2020-05-21 | $39.43 | $39.44 | $38.99 | $38.99 | $37.88 | 2,600 |
| 2020-05-20 | $39.69 | $39.69 | $39.54 | $39.61 | $38.49 | 1,400 |
| 2020-05-19 | $39.16 | $39.26 | $38.64 | $38.64 | $37.54 | 4,374 |
| 2020-05-18 | $38.35 | $39.02 | $38.35 | $38.96 | $37.86 | 6,000 |
| 2020-05-15 | $36.64 | $37.03 | $36.64 | $37.03 | $35.98 | 2,300 |
| 2020-05-14 | $35.71 | $36.97 | $35.71 | $36.94 | $35.89 | 3,218 |
| 2020-05-13 | $37.08 | $37.08 | $36.09 | $36.51 | $35.47 | 4,400 |
| 2020-05-12 | $38.45 | $38.53 | $37.45 | $37.45 | $36.39 | 8,600 |
| 2020-05-11 | $38.18 | $38.67 | $38.18 | $38.50 | $37.41 | 3,452 |
| 2020-05-08 | $38.36 | $38.61 | $38.27 | $38.61 | $37.52 | 5,500 |
| 2020-05-07 | $37.67 | $38.01 | $37.67 | $37.77 | $36.70 | 4,591 |
| 2020-05-06 | $37.60 | $37.60 | $37.33 | $37.33 | $36.27 | 2,015 |
| 2020-05-05 | $37.26 | $37.55 | $37.11 | $37.11 | $36.06 | 5,455 |
| 2020-05-04 | $36.21 | $36.57 | $36.21 | $36.57 | $35.53 | 3,278 |
| 2020-05-01 | $37.05 | $37.05 | $36.40 | $36.48 | $35.44 | 1,900 |
| 2020-04-30 | $38.32 | $38.40 | $37.87 | $38.02 | $36.95 | 2,300 |
| 2020-04-29 | $38.46 | $39.13 | $38.46 | $39.08 | $37.97 | 4,100 |
| 2020-04-28 | $38.00 | $38.30 | $37.48 | $37.50 | $36.44 | 9,446 |
| 2020-04-27 | $37.24 | $37.68 | $37.24 | $37.59 | $36.52 | 3,818 |
| 2020-04-24 | $35.95 | $36.62 | $35.95 | $36.62 | $35.58 | 7,760 |
| 2020-04-23 | $36.33 | $36.33 | $35.87 | $35.87 | $34.85 | 8,377 |
| 2020-04-22 | $35.51 | $36.06 | $35.50 | $36.01 | $34.98 | 5,394 |
| 2020-04-21 | $35.77 | $35.77 | $34.75 | $34.79 | $33.81 | 4,783 |
| 2020-04-20 | $36.13 | $36.51 | $35.98 | $35.98 | $34.96 | 8,800 |
| 2020-04-17 | $36.78 | $36.78 | $36.14 | $36.56 | $35.52 | 268,670 |
| 2020-04-16 | $35.13 | $35.71 | $35.13 | $35.71 | $34.70 | 3,400 |
| 2020-04-15 | $35.76 | $35.76 | $35.15 | $35.29 | $34.29 | 4,543 |
| 2020-04-14 | $36.12 | $36.36 | $36.12 | $36.35 | $35.32 | 2,300 |
| 2020-04-13 | $35.58 | $35.58 | $34.84 | $35.19 | $34.19 | 5,486 |
| 2020-04-09 | $35.99 | $36.02 | $35.32 | $35.48 | $34.47 | 3,412 |
| 2020-04-08 | $34.86 | $35.32 | $34.46 | $35.32 | $34.31 | 3,700 |
| 2020-04-07 | $35.53 | $35.53 | $34.35 | $34.35 | $33.38 | 2,900 |
| 2020-04-06 | $33.68 | $34.57 | $33.68 | $34.57 | $33.59 | 8,200 |
| 2020-04-03 | $32.46 | $32.46 | $31.79 | $31.94 | $31.03 | 3,740 |
| 2020-04-02 | $32.17 | $32.45 | $32.17 | $32.45 | $31.53 | 1,000 |
| 2020-04-01 | $32.46 | $32.46 | $31.63 | $31.63 | $30.73 | 400 |
| 2020-03-31 | $34.01 | $34.02 | $33.27 | $33.27 | $32.33 | 7,759 |
| 2020-03-30 | $33.26 | $33.81 | $33.20 | $33.77 | $32.81 | 13,889 |
| 2020-03-27 | $33.15 | $33.81 | $32.81 | $32.81 | $31.88 | 108,064 |
| 2020-03-26 | $33.29 | $34.51 | $33.28 | $34.51 | $33.53 | 8,500 |
| 2020-03-25 | $32.19 | $32.85 | $32.19 | $32.30 | $31.38 | 2,777 |
| 2020-03-24 | $31.40 | $32.32 | $31.14 | $32.32 | $31.27 | 5,700 |
| 2020-03-23 | $28.65 | $29.69 | $28.65 | $29.42 | $28.46 | 2,620 |
| 2020-03-20 | $31.86 | $31.86 | $29.56 | $29.66 | $28.69 | 2,210 |
| 2020-03-19 | $31.40 | $31.84 | $31.16 | $31.16 | $30.15 | 6,000 |
| 2020-03-18 | $30.59 | $31.20 | $29.41 | $30.51 | $29.52 | 5,200 |
| 2020-03-17 | $30.52 | $32.49 | $30.52 | $32.49 | $31.43 | 8,749 |
| 2020-03-16 | $31.93 | $32.32 | $30.48 | $30.48 | $29.49 | 3,500 |
| 2020-03-13 | $32.60 | $34.13 | $32.00 | $34.13 | $33.02 | 3,745 |
| 2020-03-12 | $32.87 | $33.68 | $32.00 | $32.00 | $30.96 | 8,363 |
| 2020-03-11 | $35.75 | $35.75 | $34.92 | $35.35 | $34.20 | 12,700 |
| 2020-03-10 | $36.64 | $37.04 | $35.41 | $37.04 | $35.83 | 9,287 |
| 2020-03-09 | $34.94 | $36.63 | $34.84 | $35.56 | $34.40 | 3,669 |
| 2020-03-06 | $37.90 | $37.99 | $37.60 | $37.99 | $36.75 | 1,800 |
| 2020-03-05 | $38.53 | $39.10 | $38.20 | $38.41 | $37.16 | 3,468 |
| 2020-03-04 | $38.86 | $39.60 | $38.59 | $39.60 | $38.31 | 1,819 |
| 2020-03-03 | $39.54 | $39.54 | $38.29 | $38.29 | $37.04 | 1,283 |
| 2020-03-02 | $38.51 | $39.28 | $37.81 | $39.28 | $38.00 | 2,551 |
| 2020-02-28 | $36.65 | $38.08 | $36.65 | $38.08 | $36.84 | 17,215 |
| 2020-02-27 | $38.28 | $39.01 | $38.28 | $38.30 | $37.05 | 3,969 |
| 2020-02-26 | $40.25 | $40.73 | $39.89 | $39.89 | $38.59 | 2,263 |
| 2020-02-25 | $41.28 | $41.28 | $40.00 | $40.11 | $38.80 | 2,900 |
| 2020-02-24 | $41.67 | $41.77 | $41.36 | $41.36 | $40.01 | 3,298 |
| 2020-02-21 | $43.00 | $43.03 | $42.77 | $42.86 | $41.46 | 1,900 |
| 2020-02-20 | $43.75 | $43.80 | $43.24 | $43.58 | $42.16 | 3,440 |
| 2020-02-19 | $43.82 | $43.82 | $43.72 | $43.76 | $42.34 | 3,800 |
| 2020-02-18 | $43.34 | $43.35 | $43.19 | $43.27 | $41.86 | 2,500 |
| 2020-02-14 | $43.46 | $43.62 | $43.46 | $43.51 | $42.09 | 5,700 |
| 2020-02-13 | $43.20 | $43.55 | $43.20 | $43.47 | $42.05 | 12,500 |
| 2020-02-12 | $43.38 | $43.57 | $43.30 | $43.54 | $42.12 | 2,852 |
| 2020-02-11 | $43.33 | $43.34 | $43.00 | $43.05 | $41.65 | 6,166 |
| 2020-02-10 | $42.26 | $42.80 | $42.26 | $42.80 | $41.40 | 4,203 |
| 2020-02-07 | $42.50 | $42.50 | $42.31 | $42.31 | $40.93 | 2,200 |
| 2020-02-06 | $42.64 | $42.79 | $42.62 | $42.79 | $41.40 | 3,600 |
| 2020-02-05 | $42.59 | $42.62 | $42.21 | $42.60 | $41.21 | 2,029 |
| 2020-02-04 | $41.79 | $42.00 | $41.79 | $41.91 | $40.55 | 500 |
| 2020-02-03 | $40.99 | $41.25 | $40.99 | $41.04 | $39.71 | 2,700 |
| 2020-01-31 | $41.00 | $41.00 | $40.69 | $40.69 | $39.36 | 5,700 |
| 2020-01-30 | $41.40 | $41.72 | $41.14 | $41.72 | $40.36 | 2,187 |
| 2020-01-29 | $42.25 | $42.25 | $41.68 | $41.68 | $40.32 | 1,623 |
| 2020-01-28 | $42.03 | $42.11 | $42.03 | $42.11 | $40.74 | 200 |
| 2020-01-27 | $41.69 | $41.81 | $41.57 | $41.57 | $40.21 | 5,700 |
| 2020-01-24 | $43.00 | $43.00 | $42.45 | $42.49 | $41.11 | 3,066 |
| 2020-01-23 | $42.80 | $43.00 | $42.78 | $43.00 | $41.59 | 3,847 |
| 2020-01-22 | $43.18 | $43.18 | $42.87 | $42.87 | $41.47 | 4,062 |
| 2020-01-21 | $42.70 | $42.86 | $42.70 | $42.82 | $41.42 | 2,767 |
| 2020-01-17 | $42.87 | $42.97 | $42.76 | $42.95 | $41.55 | 2,800 |
| 2020-01-16 | $42.55 | $42.72 | $42.53 | $42.72 | $41.33 | 6,800 |
| 2020-01-15 | $42.50 | $42.50 | $42.25 | $42.25 | $40.87 | 1,852 |
| 2020-01-14 | $42.42 | $42.42 | $42.37 | $42.39 | $41.01 | 1,500 |
| 2020-01-13 | $42.18 | $42.25 | $42.17 | $42.25 | $40.87 | 3,300 |
| 2020-01-10 | $41.86 | $41.86 | $41.86 | $41.86 | $40.50 | 170 |
| 2020-01-09 | $42.22 | $42.22 | $42.05 | $42.10 | $40.73 | 1,600 |
| 2020-01-08 | $41.73 | $41.82 | $41.73 | $41.82 | $40.46 | 400 |
| 2020-01-07 | $41.72 | $41.72 | $41.66 | $41.66 | $40.30 | 100 |
| 2020-01-06 | $41.31 | $41.40 | $41.31 | $41.40 | $40.05 | 800 |
| 2020-01-03 | $41.47 | $41.58 | $41.45 | $41.57 | $40.21 | 1,900 |
| 2020-01-02 | $41.85 | $41.92 | $41.69 | $41.92 | $40.55 | 1,659 |
| 2019-12-31 | $41.41 | $41.51 | $41.38 | $41.51 | $40.16 | 3,184 |
| 2019-12-30 | $41.28 | $41.51 | $41.28 | $41.45 | $40.10 | 900 |
| 2019-12-27 | $41.67 | $41.68 | $41.64 | $41.64 | $40.28 | 700 |
| 2019-12-26 | $41.75 | $41.75 | $41.57 | $41.63 | $40.27 | 920 |
| 2019-12-24 | $41.58 | $41.58 | $41.58 | $41.58 | $40.22 | 117 |
| 2019-12-23 | $41.75 | $41.75 | $41.68 | $41.68 | $40.27 | 1,630 |
| 2019-12-20 | $41.66 | $41.73 | $41.65 | $41.72 | $40.31 | 2,700 |
| 2019-12-19 | $41.34 | $41.42 | $41.23 | $41.40 | $40.01 | 2,387 |
| 2019-12-18 | $41.42 | $41.42 | $41.24 | $41.24 | $39.85 | 4,241 |
| 2019-12-17 | $41.28 | $41.32 | $41.28 | $41.30 | $39.90 | 1,562 |
| 2019-12-16 | $41.53 | $41.55 | $41.29 | $41.29 | $39.89 | 4,272 |
| 2019-12-13 | $41.27 | $41.39 | $41.12 | $41.13 | $39.74 | 5,292 |
| 2019-12-12 | $41.21 | $41.30 | $41.13 | $41.30 | $39.91 | 3,900 |
| 2019-12-11 | $40.54 | $40.63 | $40.48 | $40.60 | $39.23 | 2,680 |
| 2019-12-10 | $40.32 | $40.32 | $40.32 | $40.32 | $38.96 | 34 |
| 2019-12-09 | $40.43 | $40.43 | $40.36 | $40.36 | $39.00 | 268 |
| 2019-12-06 | $40.43 | $40.43 | $40.42 | $40.42 | $39.06 | 500 |
| 2019-12-05 | $39.99 | $40.07 | $39.95 | $40.04 | $38.69 | 1,400 |
| 2019-12-04 | $39.95 | $39.96 | $39.95 | $39.96 | $38.62 | 500 |
| 2019-12-03 | $39.43 | $39.61 | $39.43 | $39.61 | $38.27 | 900 |
| 2019-12-02 | $40.40 | $40.40 | $39.97 | $40.02 | $38.67 | 600 |
| 2019-11-29 | $40.59 | $40.59 | $40.47 | $40.47 | $39.10 | 1,700 |
| 2019-11-27 | $40.60 | $40.66 | $40.60 | $40.66 | $39.29 | 1,100 |
| 2019-11-26 | $40.00 | $40.13 | $40.00 | $40.13 | $38.77 | 118 |
| 2019-11-25 | $39.80 | $40.13 | $39.80 | $40.13 | $38.77 | 914 |
| 2019-11-22 | $39.51 | $39.57 | $39.51 | $39.56 | $38.22 | 1,061 |
| 2019-11-21 | $39.50 | $39.54 | $39.47 | $39.54 | $38.20 | 300 |
| 2019-11-20 | $39.88 | $40.02 | $39.60 | $39.77 | $38.43 | 4,200 |
| 2019-11-19 | $40.06 | $40.13 | $40.04 | $40.04 | $38.69 | 900 |
| 2019-11-18 | $40.01 | $40.01 | $39.91 | $39.91 | $38.56 | 1,800 |
| 2019-11-15 | $40.13 | $40.13 | $39.99 | $40.06 | $38.71 | 1,846 |
| 2019-11-14 | $39.80 | $39.82 | $39.70 | $39.82 | $38.48 | 3,800 |
| 2019-11-13 | $40.01 | $40.02 | $39.95 | $39.95 | $38.60 | 1,859 |
| 2019-11-12 | $40.19 | $40.19 | $39.95 | $40.03 | $38.68 | 2,431 |
| 2019-11-11 | $40.26 | $40.26 | $40.05 | $40.08 | $38.73 | 3,422 |
| 2019-11-08 | $40.14 | $40.30 | $40.14 | $40.30 | $38.94 | 2,100 |
| 2019-11-07 | $40.40 | $40.40 | $40.09 | $40.09 | $38.74 | 1,323 |
ProShares S&P Technology Dividend Aristocrats ETF (TDV) News Headlines
Recent ProShares S&P Technology Dividend Aristocrats ETF (TDV) News
Similar Companies to ProShares S&P Technology Dividend Aristocrats ETF (TDV) 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 | -- | -- | -- |