Vanguard ESG U.S. Corporate Bond ETF (VCEB) Exchange: BATS
Data as of May 9, 2025
$62.13 ($-0.15) -0.24%
Vanguard ESG U.S. Corporate Bond ETF - Daily Information
Click for more stock information on Vanguard ESG U.S. Corporate Bond ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $62.13 |
| Previous Close | $62.13 |
| High | $62.24 |
| Low | $62.07 |
| Adjusted Open | $62.13 |
| Previous Adjusted Close | $62.13 |
| Adjusted High | $62.24 |
| Adjusted Low | $62.07 |
About Vanguard ESG U.S. Corporate Bond ETF (VCEB)
Vanguard ESG U.S. Corporate Bond ETF
Invest in Vanguard ESG U.S. Corporate Bond ETF (VCEB)
Historical Stock Data for Vanguard ESG U.S. Corporate Bond ETF (VCEB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $62.13 | $62.24 | $62.07 | $62.13 | $62.13 | 30,675 |
| 2025-05-01 | $62.42 | $62.54 | $62.25 | $62.28 | $62.28 | 23,292 |
| 2025-04-30 | $62.73 | $62.81 | $62.58 | $62.66 | $62.42 | 29,435 |
| 2025-04-29 | $62.63 | $62.86 | $62.63 | $62.84 | $62.59 | 17,842 |
| 2025-04-28 | $62.48 | $62.72 | $62.48 | $62.71 | $62.46 | 8,552 |
| 2025-04-25 | $62.51 | $62.63 | $62.45 | $62.63 | $62.39 | 18,421 |
| 2025-04-24 | $62.13 | $62.36 | $62.13 | $62.31 | $62.07 | 32,008 |
| 2025-04-23 | $62.35 | $62.35 | $61.80 | $61.80 | $61.56 | 46,441 |
| 2025-04-22 | $61.74 | $61.81 | $61.60 | $61.63 | $61.39 | 33,076 |
| 2025-04-21 | $61.69 | $61.90 | $61.51 | $61.56 | $61.32 | 37,217 |
| 2025-04-17 | $62.08 | $62.19 | $61.91 | $62.01 | $61.77 | 44,623 |
| 2025-04-16 | $61.92 | $62.05 | $61.77 | $62.05 | $61.81 | 19,869 |
| 2025-04-15 | $61.54 | $61.90 | $61.54 | $61.84 | $61.60 | 45,617 |
| 2025-04-14 | $61.58 | $61.68 | $61.45 | $61.57 | $61.32 | 73,755 |
| 2025-04-11 | $61.11 | $61.29 | $60.37 | $61.25 | $61.01 | 81,341 |
| 2025-04-10 | $61.60 | $61.86 | $61.18 | $61.28 | $61.04 | 62,654 |
| 2025-04-09 | $60.85 | $62.07 | $60.36 | $62.03 | $61.79 | 101,938 |
| 2025-04-08 | $62.04 | $62.11 | $61.21 | $61.25 | $61.01 | 71,061 |
| 2025-04-07 | $62.23 | $62.80 | $61.88 | $61.92 | $61.68 | 67,834 |
| 2025-04-04 | $62.99 | $63.22 | $62.83 | $62.87 | $62.62 | 39,541 |
| 2025-04-03 | $63.06 | $63.24 | $62.94 | $62.94 | $62.69 | 61,529 |
| 2025-04-02 | $62.96 | $62.96 | $62.67 | $62.95 | $62.70 | 53,814 |
| 2025-04-01 | $62.79 | $62.93 | $62.77 | $62.84 | $62.59 | 31,473 |
| 2025-03-31 | $62.94 | $63.16 | $62.73 | $62.92 | $62.43 | 35,779 |
| 2025-03-28 | $62.71 | $62.89 | $62.62 | $62.83 | $62.83 | 22,996 |
| 2025-03-27 | $62.50 | $62.56 | $62.45 | $62.54 | $62.54 | 18,532 |
| 2025-03-26 | $62.70 | $62.70 | $62.57 | $62.58 | $62.58 | 36,761 |
| 2025-03-25 | $62.74 | $62.98 | $62.74 | $62.76 | $62.76 | 24,901 |
| 2025-03-24 | $62.84 | $62.91 | $62.68 | $62.72 | $62.72 | 38,800 |
| 2025-03-21 | $63.01 | $63.06 | $62.90 | $62.96 | $62.96 | 28,356 |
| 2025-03-20 | $63.27 | $63.27 | $62.98 | $63.00 | $63.00 | 26,442 |
| 2025-03-19 | $62.73 | $63.05 | $62.66 | $63.05 | $63.05 | 26,162 |
| 2025-03-18 | $62.67 | $62.83 | $62.58 | $62.79 | $62.79 | 34,556 |
| 2025-03-17 | $62.68 | $62.79 | $62.60 | $62.63 | $62.63 | 23,226 |
| 2025-03-14 | $62.55 | $62.63 | $62.48 | $62.51 | $62.51 | 27,842 |
| 2025-03-13 | $62.35 | $62.56 | $62.01 | $62.53 | $62.53 | 50,632 |
| 2025-03-12 | $62.56 | $62.58 | $62.38 | $62.40 | $62.40 | 33,076 |
| 2025-03-11 | $62.92 | $62.92 | $62.56 | $62.57 | $62.57 | 29,965 |
| 2025-03-10 | $62.90 | $63.08 | $62.85 | $62.92 | $62.92 | 32,208 |
| 2025-03-07 | $63.04 | $63.04 | $62.64 | $62.75 | $62.75 | 32,640 |
| 2025-03-06 | $62.84 | $62.89 | $62.66 | $62.76 | $62.76 | 23,363 |
| 2025-03-05 | $63.16 | $63.26 | $62.92 | $62.92 | $62.92 | 70,550 |
| 2025-03-04 | $63.19 | $63.26 | $63.06 | $63.08 | $63.08 | 53,024 |
| 2025-03-03 | $62.99 | $63.25 | $62.95 | $63.23 | $63.23 | 21,877 |
| 2025-02-28 | $63.17 | $63.35 | $63.14 | $63.33 | $63.11 | 21,255 |
| 2025-02-27 | $63.11 | $63.20 | $63.06 | $63.12 | $62.90 | 17,131 |
| 2025-02-26 | $63.17 | $63.30 | $63.11 | $63.25 | $63.03 | 17,151 |
| 2025-02-25 | $63.11 | $63.22 | $63.10 | $63.16 | $62.94 | 45,914 |
| 2025-02-24 | $62.69 | $62.96 | $62.67 | $62.83 | $62.61 | 39,207 |
| 2025-02-21 | $62.56 | $62.82 | $62.56 | $62.70 | $62.70 | 39,128 |
| 2025-02-20 | $62.45 | $62.63 | $62.45 | $62.53 | $62.53 | 41,340 |
| 2025-02-19 | $62.35 | $62.58 | $62.31 | $62.46 | $62.46 | 42,496 |
| 2025-02-18 | $62.46 | $62.54 | $62.35 | $62.35 | $62.35 | 39,881 |
| 2025-02-14 | $62.59 | $62.75 | $62.57 | $62.60 | $62.60 | 18,729 |
| 2025-02-13 | $62.21 | $62.44 | $62.21 | $62.37 | $62.37 | 24,361 |
| 2025-02-12 | $61.89 | $62.03 | $61.78 | $62.01 | $62.01 | 79,530 |
| 2025-02-11 | $62.19 | $62.26 | $62.16 | $62.21 | $62.21 | 22,248 |
| 2025-02-10 | $62.35 | $62.43 | $62.29 | $62.31 | $62.31 | 43,759 |
| 2025-02-07 | $62.34 | $62.38 | $62.17 | $62.32 | $62.32 | 49,798 |
| 2025-02-06 | $62.56 | $62.65 | $62.51 | $62.53 | $62.53 | 91,186 |
| 2025-02-05 | $62.54 | $62.75 | $62.54 | $62.67 | $62.67 | 63,650 |
| 2025-02-04 | $62.05 | $62.36 | $62.05 | $62.36 | $62.36 | 28,106 |
| 2025-02-03 | $62.23 | $62.40 | $62.10 | $62.18 | $62.18 | 36,918 |
| 2025-01-31 | $62.52 | $62.59 | $62.31 | $62.36 | $62.11 | 25,978 |
| 2025-01-30 | $62.47 | $62.61 | $62.44 | $62.50 | $62.25 | 46,778 |
| 2025-01-29 | $62.47 | $62.49 | $62.36 | $62.37 | $62.12 | 30,728 |
| 2025-01-28 | $62.36 | $62.47 | $62.33 | $62.47 | $62.22 | 37,700 |
| 2025-01-27 | $62.41 | $62.55 | $62.34 | $62.49 | $62.24 | 24,465 |
| 2025-01-24 | $62.04 | $62.22 | $62.01 | $62.16 | $62.16 | 48,363 |
| 2025-01-23 | $61.89 | $62.08 | $61.87 | $62.04 | $62.04 | 36,649 |
| 2025-01-22 | $62.23 | $62.29 | $62.09 | $62.14 | $62.14 | 109,536 |
| 2025-01-21 | $62.20 | $62.28 | $62.14 | $62.28 | $62.28 | 67,858 |
| 2025-01-17 | $62.06 | $62.07 | $61.97 | $62.01 | $62.01 | 82,352 |
| 2025-01-16 | $61.82 | $62.10 | $61.75 | $61.99 | $61.99 | 38,487 |
| 2025-01-15 | $61.80 | $61.90 | $61.76 | $61.86 | $61.86 | 20,536 |
| 2025-01-14 | $61.25 | $61.33 | $61.17 | $61.33 | $61.33 | 36,344 |
| 2025-01-13 | $61.29 | $61.34 | $61.15 | $61.23 | $61.23 | 93,102 |
| 2025-01-10 | $61.35 | $61.54 | $61.28 | $61.32 | $61.32 | 46,125 |
| 2025-01-08 | $61.48 | $61.69 | $61.47 | $61.65 | $61.65 | 17,774 |
| 2025-01-07 | $61.69 | $61.71 | $61.50 | $61.56 | $61.56 | 43,258 |
| 2025-01-06 | $61.81 | $61.86 | $61.76 | $61.78 | $61.78 | 80,992 |
| 2025-01-03 | $62.02 | $62.03 | $61.86 | $61.87 | $61.87 | 16,495 |
| 2025-01-02 | $62.07 | $62.46 | $61.89 | $61.97 | $61.97 | 43,404 |
| 2024-12-31 | $62.18 | $62.21 | $61.92 | $61.99 | $61.99 | 26,874 |
| 2024-12-30 | $62.08 | $62.29 | $61.99 | $62.16 | $62.16 | 64,475 |
| 2024-12-27 | $61.97 | $62.21 | $61.87 | $61.87 | $61.87 | 95,824 |
| 2024-12-26 | $61.78 | $62.11 | $61.78 | $62.07 | $62.07 | 49,407 |
| 2024-12-24 | $61.75 | $62.01 | $61.73 | $62.01 | $62.01 | 40,740 |
| 2024-12-23 | $62.21 | $62.31 | $62.06 | $62.12 | $61.88 | 52,173 |
| 2024-12-20 | $62.25 | $62.48 | $62.10 | $62.23 | $61.99 | 64,247 |
| 2024-12-19 | $62.17 | $62.18 | $61.96 | $62.07 | $61.83 | 106,734 |
| 2024-12-18 | $62.83 | $62.94 | $62.29 | $62.30 | $62.06 | 47,249 |
| 2024-12-17 | $62.83 | $63.21 | $62.83 | $62.87 | $62.63 | 37,054 |
| 2024-12-16 | $62.94 | $62.96 | $62.84 | $62.91 | $62.67 | 39,324 |
| 2024-12-13 | $63.03 | $63.03 | $62.79 | $62.84 | $62.60 | 35,133 |
| 2024-12-12 | $63.23 | $63.29 | $63.08 | $63.08 | $62.84 | 37,749 |
| 2024-12-11 | $63.58 | $63.67 | $63.39 | $63.40 | $63.16 | 26,291 |
| 2024-12-10 | $63.48 | $63.77 | $63.45 | $63.66 | $63.42 | 63,428 |
| 2024-12-09 | $63.58 | $63.90 | $63.52 | $63.52 | $63.28 | 28,973 |
| 2024-12-06 | $63.74 | $63.79 | $63.60 | $63.72 | $63.48 | 42,021 |
| 2024-12-05 | $63.43 | $63.62 | $63.42 | $63.55 | $63.31 | 40,999 |
| 2024-12-04 | $63.22 | $63.63 | $63.21 | $63.54 | $63.30 | 89,395 |
| 2024-12-03 | $63.50 | $63.54 | $63.32 | $63.35 | $63.11 | 45,619 |
| 2024-12-02 | $63.14 | $63.62 | $63.14 | $63.47 | $63.23 | 57,684 |
| 2024-11-29 | $63.52 | $63.61 | $63.51 | $63.61 | $63.13 | 9,370 |
| 2024-11-27 | $63.29 | $63.40 | $63.21 | $63.23 | $62.76 | 74,719 |
| 2024-11-26 | $63.15 | $63.26 | $62.99 | $63.17 | $62.70 | 28,414 |
| 2024-11-25 | $63.20 | $63.35 | $63.12 | $63.25 | $62.78 | 32,324 |
| 2024-11-22 | $62.67 | $62.76 | $62.66 | $62.73 | $62.73 | 21,447 |
| 2024-11-21 | $62.72 | $62.83 | $62.57 | $62.67 | $62.67 | 38,655 |
| 2024-11-20 | $62.66 | $62.80 | $62.65 | $62.70 | $62.70 | 38,585 |
| 2024-11-19 | $62.85 | $62.96 | $62.81 | $62.83 | $62.83 | 48,535 |
| 2024-11-18 | $62.59 | $62.80 | $62.56 | $62.71 | $62.71 | 38,842 |
| 2024-11-15 | $62.46 | $62.74 | $62.41 | $62.63 | $62.63 | 31,239 |
| 2024-11-14 | $62.75 | $62.81 | $62.59 | $62.62 | $62.62 | 24,028 |
| 2024-11-13 | $63.04 | $63.06 | $62.62 | $62.65 | $62.65 | 39,351 |
| 2024-11-12 | $63.00 | $63.10 | $62.76 | $62.79 | $62.79 | 23,838 |
| 2024-11-11 | $63.21 | $63.28 | $63.07 | $63.23 | $63.23 | 49,244 |
| 2024-11-08 | $63.27 | $63.45 | $63.24 | $63.31 | $63.31 | 38,114 |
| 2024-11-07 | $62.88 | $63.21 | $62.88 | $63.21 | $63.21 | 34,598 |
| 2024-11-06 | $62.53 | $62.79 | $62.48 | $62.59 | $62.59 | 28,968 |
| 2024-11-05 | $62.82 | $63.07 | $62.73 | $63.02 | $63.02 | 47,769 |
| 2024-11-04 | $62.89 | $62.98 | $62.75 | $62.85 | $62.85 | 22,649 |
| 2024-11-01 | $62.89 | $62.89 | $62.50 | $62.52 | $62.52 | 65,831 |
| 2024-10-31 | $62.99 | $63.13 | $62.89 | $62.99 | $62.75 | 45,084 |
| 2024-10-30 | $63.31 | $63.39 | $63.01 | $63.07 | $62.83 | 107,359 |
| 2024-10-29 | $62.90 | $63.17 | $62.90 | $63.15 | $62.91 | 29,098 |
| 2024-10-28 | $63.20 | $63.29 | $63.03 | $63.07 | $62.83 | 35,678 |
| 2024-10-25 | $63.41 | $63.41 | $63.12 | $63.14 | $62.90 | 21,623 |
| 2024-10-24 | $63.19 | $63.37 | $63.19 | $63.27 | $63.03 | 12,932 |
| 2024-10-23 | $63.13 | $63.26 | $63.11 | $63.13 | $62.89 | 10,879 |
| 2024-10-22 | $63.34 | $63.34 | $63.15 | $63.25 | $63.01 | 21,574 |
| 2024-10-21 | $63.57 | $63.57 | $63.28 | $63.28 | $63.04 | 27,573 |
| 2024-10-18 | $63.94 | $63.96 | $63.78 | $63.80 | $63.80 | 72,385 |
| 2024-10-17 | $63.95 | $63.96 | $63.83 | $63.89 | $63.89 | 36,811 |
| 2024-10-16 | $64.19 | $64.29 | $64.14 | $64.20 | $64.20 | 39,157 |
| 2024-10-15 | $63.99 | $64.14 | $63.97 | $64.05 | $64.05 | 69,748 |
| 2024-10-14 | $63.63 | $63.87 | $63.63 | $63.84 | $63.84 | 29,984 |
| 2024-10-11 | $63.74 | $63.96 | $63.74 | $63.83 | $63.83 | 19,552 |
| 2024-10-10 | $63.76 | $63.94 | $63.71 | $63.75 | $63.75 | 25,207 |
| 2024-10-09 | $63.85 | $63.91 | $63.80 | $63.87 | $63.87 | 28,173 |
| 2024-10-08 | $63.81 | $64.00 | $63.76 | $63.98 | $63.98 | 30,449 |
| 2024-10-07 | $63.92 | $63.99 | $63.85 | $63.85 | $63.85 | 30,915 |
| 2024-10-04 | $64.21 | $64.23 | $64.10 | $64.12 | $64.12 | 24,826 |
| 2024-10-03 | $64.63 | $64.66 | $64.44 | $64.44 | $64.44 | 57,198 |
| 2024-10-02 | $64.57 | $64.83 | $64.56 | $64.82 | $64.82 | 72,963 |
| 2024-10-01 | $64.84 | $64.98 | $64.72 | $64.86 | $64.86 | 41,460 |
| 2024-09-30 | $64.86 | $65.04 | $64.85 | $64.88 | $64.65 | 24,596 |
| 2024-09-27 | $64.94 | $65.07 | $64.91 | $64.97 | $64.74 | 49,566 |
| 2024-09-26 | $64.85 | $64.87 | $64.71 | $64.78 | $64.55 | 28,524 |
| 2024-09-25 | $65.02 | $65.02 | $64.80 | $64.80 | $64.57 | 21,093 |
| 2024-09-24 | $64.89 | $65.17 | $64.80 | $65.13 | $64.90 | 46,020 |
| 2024-09-23 | $64.98 | $65.10 | $64.85 | $64.99 | $64.76 | 16,819 |
| 2024-09-20 | $64.89 | $65.09 | $64.87 | $65.04 | $64.81 | 21,615 |
| 2024-09-19 | $64.96 | $65.08 | $64.92 | $65.02 | $64.79 | 26,455 |
| 2024-09-18 | $64.99 | $65.30 | $64.94 | $64.94 | $64.71 | 23,889 |
| 2024-09-17 | $65.18 | $65.24 | $65.08 | $65.12 | $64.89 | 73,908 |
| 2024-09-16 | $64.97 | $65.20 | $64.94 | $65.12 | $64.89 | 42,613 |
| 2024-09-13 | $64.92 | $65.05 | $64.89 | $64.95 | $64.72 | 23,028 |
| 2024-09-12 | $64.70 | $64.83 | $64.63 | $64.77 | $64.54 | 46,747 |
| 2024-09-11 | $64.62 | $64.89 | $64.61 | $64.77 | $64.54 | 21,867 |
| 2024-09-10 | $64.61 | $64.81 | $64.61 | $64.78 | $64.55 | 16,793 |
| 2024-09-09 | $64.56 | $64.67 | $64.46 | $64.62 | $64.39 | 29,642 |
| 2024-09-06 | $64.49 | $64.77 | $64.48 | $64.52 | $64.29 | 22,407 |
| 2024-09-05 | $64.41 | $64.57 | $64.24 | $64.53 | $64.30 | 42,815 |
| 2024-09-04 | $63.97 | $64.32 | $63.97 | $64.29 | $64.06 | 20,665 |
| 2024-09-03 | $64.01 | $64.03 | $63.90 | $63.97 | $63.74 | 36,529 |
| 2024-08-30 | $64.19 | $64.31 | $64.00 | $64.00 | $63.54 | 30,563 |
| 2024-08-29 | $64.24 | $64.24 | $64.10 | $64.11 | $63.65 | 24,411 |
| 2024-08-28 | $64.30 | $64.34 | $64.23 | $64.23 | $63.77 | 23,554 |
| 2024-08-27 | $64.11 | $64.42 | $64.11 | $64.32 | $63.85 | 46,559 |
| 2024-08-26 | $64.50 | $64.50 | $64.33 | $64.33 | $63.86 | 23,106 |
| 2024-08-23 | $64.23 | $64.55 | $64.18 | $64.55 | $64.08 | 64,400 |
| 2024-08-22 | $64.17 | $64.18 | $63.90 | $64.10 | $63.64 | 29,610 |
| 2024-08-21 | $64.25 | $64.49 | $64.19 | $64.30 | $63.83 | 19,874 |
| 2024-08-20 | $64.09 | $64.23 | $64.06 | $64.19 | $63.73 | 21,930 |
| 2024-08-19 | $63.86 | $64.15 | $63.86 | $63.99 | $63.53 | 39,857 |
| 2024-08-16 | $63.81 | $64.02 | $63.78 | $63.93 | $63.47 | 49,278 |
| 2024-08-15 | $63.61 | $63.79 | $63.59 | $63.78 | $63.32 | 16,833 |
| 2024-08-14 | $63.84 | $64.14 | $63.84 | $63.96 | $63.50 | 42,770 |
| 2024-08-13 | $63.64 | $63.76 | $63.55 | $63.74 | $63.28 | 17,500 |
| 2024-08-12 | $63.18 | $63.44 | $63.18 | $63.37 | $62.91 | 48,589 |
| 2024-08-09 | $63.30 | $63.30 | $63.21 | $63.28 | $63.28 | 21,488 |
| 2024-08-08 | $63.04 | $63.06 | $62.98 | $63.05 | $63.05 | 19,813 |
| 2024-08-07 | $63.15 | $63.26 | $63.02 | $63.02 | $63.02 | 35,019 |
| 2024-08-06 | $63.49 | $63.51 | $63.26 | $63.26 | $63.26 | 34,050 |
| 2024-08-05 | $63.62 | $64.35 | $63.45 | $63.53 | $63.53 | 40,064 |
| 2024-08-02 | $63.41 | $63.75 | $63.41 | $63.67 | $63.67 | 32,198 |
| 2024-08-01 | $63.06 | $63.28 | $63.06 | $63.18 | $63.18 | 22,687 |
| 2024-07-31 | $63.16 | $63.24 | $63.04 | $63.24 | $63.01 | 26,299 |
| 2024-07-30 | $62.89 | $62.98 | $62.82 | $62.95 | $62.72 | 22,215 |
| 2024-07-29 | $62.86 | $62.92 | $62.81 | $62.86 | $62.63 | 23,292 |
| 2024-07-26 | $62.74 | $62.82 | $62.71 | $62.77 | $62.77 | 34,597 |
| 2024-07-25 | $62.46 | $62.61 | $62.41 | $62.54 | $62.54 | 16,674 |
| 2024-07-24 | $62.66 | $62.66 | $62.36 | $62.36 | $62.36 | 45,713 |
| 2024-07-23 | $62.68 | $62.72 | $62.55 | $62.61 | $62.61 | 27,382 |
| 2024-07-22 | $62.72 | $62.81 | $62.61 | $62.64 | $62.64 | 24,102 |
| 2024-07-19 | $62.67 | $62.70 | $62.60 | $62.62 | $62.62 | 12,720 |
| 2024-07-18 | $62.92 | $63.02 | $62.82 | $62.84 | $62.84 | 36,976 |
| 2024-07-17 | $62.80 | $63.07 | $62.80 | $63.01 | $63.01 | 38,136 |
| 2024-07-16 | $62.85 | $63.03 | $62.81 | $62.98 | $62.98 | 18,024 |
| 2024-07-15 | $62.87 | $62.88 | $62.73 | $62.76 | $62.76 | 24,126 |
| 2024-07-12 | $62.79 | $62.98 | $62.79 | $62.98 | $62.98 | 37,948 |
| 2024-07-11 | $62.73 | $62.90 | $62.73 | $62.83 | $62.83 | 14,118 |
| 2024-07-10 | $62.41 | $62.52 | $62.40 | $62.52 | $62.52 | 31,474 |
| 2024-07-09 | $62.42 | $62.48 | $62.35 | $62.42 | $62.42 | 55,762 |
| 2024-07-08 | $62.44 | $62.59 | $62.44 | $62.52 | $62.52 | 47,381 |
| 2024-07-05 | $62.43 | $62.49 | $62.34 | $62.49 | $62.49 | 17,646 |
| 2024-07-03 | $61.99 | $62.25 | $61.99 | $62.17 | $62.17 | 31,395 |
| 2024-07-02 | $61.86 | $62.22 | $61.74 | $61.89 | $61.89 | 35,059 |
| 2024-07-01 | $61.62 | $61.81 | $61.53 | $61.60 | $61.60 | 37,894 |
| 2024-06-28 | $62.49 | $62.49 | $62.06 | $62.06 | $62.06 | 13,333 |
| 2024-06-27 | $62.39 | $62.40 | $62.34 | $62.37 | $62.37 | 24,308 |
| 2024-06-26 | $62.12 | $62.26 | $62.12 | $62.21 | $62.21 | 23,993 |
| 2024-06-25 | $62.51 | $62.56 | $62.46 | $62.53 | $62.53 | 27,159 |
| 2024-06-24 | $62.50 | $62.57 | $62.50 | $62.55 | $62.55 | 41,245 |
| 2024-06-21 | $62.49 | $62.59 | $62.31 | $62.48 | $62.48 | 36,554 |
| 2024-06-20 | $62.37 | $62.52 | $62.31 | $62.45 | $62.45 | 46,156 |
| 2024-06-18 | $62.40 | $62.65 | $62.40 | $62.62 | $62.62 | 50,192 |
| 2024-06-17 | $62.24 | $62.41 | $62.24 | $62.33 | $62.33 | 37,551 |
| 2024-06-14 | $62.60 | $62.61 | $62.49 | $62.57 | $62.57 | 33,146 |
| 2024-06-13 | $62.50 | $62.66 | $62.47 | $62.61 | $62.61 | 69,004 |
| 2024-06-12 | $62.45 | $62.61 | $62.34 | $62.35 | $62.35 | 43,715 |
| 2024-06-11 | $61.82 | $62.05 | $61.82 | $61.99 | $61.99 | 15,561 |
| 2024-06-10 | $61.79 | $61.85 | $61.78 | $61.84 | $61.84 | 13,560 |
| 2024-06-07 | $61.99 | $62.05 | $61.88 | $61.97 | $61.97 | 49,164 |
| 2024-06-06 | $62.27 | $62.39 | $62.27 | $62.35 | $62.35 | 11,801 |
| 2024-06-05 | $62.25 | $62.43 | $62.11 | $62.43 | $62.43 | 31,330 |
| 2024-06-04 | $62.12 | $62.27 | $62.10 | $62.24 | $62.24 | 18,987 |
| 2024-06-03 | $61.88 | $62.06 | $61.85 | $62.05 | $62.05 | 15,870 |
| 2024-05-31 | $61.91 | $62.06 | $61.83 | $61.96 | $61.73 | 14,698 |
| 2024-05-30 | $61.62 | $61.74 | $61.60 | $61.70 | $61.47 | 11,506 |
| 2024-05-29 | $61.53 | $61.53 | $61.33 | $61.43 | $61.20 | 19,416 |
| 2024-05-28 | $61.96 | $61.96 | $61.60 | $61.69 | $61.46 | 24,070 |
| 2024-05-24 | $61.79 | $61.95 | $61.77 | $61.93 | $61.70 | 22,124 |
| 2024-05-23 | $62.13 | $62.13 | $61.76 | $61.78 | $61.55 | 16,927 |
| 2024-05-22 | $61.97 | $62.07 | $61.97 | $62.05 | $61.82 | 20,528 |
| 2024-05-21 | $62.13 | $62.14 | $62.06 | $62.13 | $61.90 | 18,921 |
| 2024-05-20 | $61.98 | $62.02 | $61.97 | $62.02 | $61.79 | 14,516 |
| 2024-05-17 | $61.99 | $62.14 | $61.99 | $62.04 | $61.81 | 23,946 |
| 2024-05-16 | $62.23 | $62.28 | $62.10 | $62.10 | $61.87 | 20,205 |
| 2024-05-15 | $62.13 | $62.24 | $62.06 | $62.21 | $61.98 | 18,241 |
| 2024-05-14 | $61.71 | $61.85 | $61.71 | $61.80 | $61.57 | 31,438 |
| 2024-05-13 | $61.74 | $61.75 | $61.62 | $61.67 | $61.44 | 23,637 |
| 2024-05-10 | $61.65 | $61.65 | $61.56 | $61.60 | $61.37 | 6,337 |
| 2024-05-09 | $61.65 | $61.83 | $61.65 | $61.80 | $61.57 | 65,764 |
| 2024-05-08 | $61.60 | $61.76 | $61.60 | $61.61 | $61.38 | 39,688 |
| 2024-05-07 | $61.88 | $61.97 | $61.76 | $61.83 | $61.60 | 25,859 |
| 2024-05-06 | $61.57 | $61.80 | $61.57 | $61.75 | $61.52 | 35,501 |
| 2024-05-03 | $61.64 | $61.70 | $61.53 | $61.69 | $61.46 | 33,030 |
| 2024-05-02 | $61.00 | $61.32 | $61.00 | $61.28 | $61.05 | 17,608 |
| 2024-05-01 | $60.92 | $61.16 | $60.83 | $60.98 | $60.75 | 15,919 |
| 2024-04-30 | $61.13 | $61.18 | $60.96 | $61.00 | $60.55 | 36,288 |
| 2024-04-29 | $61.17 | $61.30 | $61.17 | $61.22 | $60.77 | 18,001 |
| 2024-04-26 | $61.10 | $61.14 | $61.03 | $61.03 | $60.58 | 9,378 |
| 2024-04-25 | $60.67 | $60.94 | $60.67 | $60.92 | $60.47 | 20,441 |
| 2024-04-24 | $61.16 | $61.16 | $60.91 | $61.00 | $60.55 | 16,877 |
| 2024-04-23 | $61.20 | $61.36 | $61.20 | $61.24 | $60.79 | 13,183 |
| 2024-04-22 | $61.01 | $61.12 | $60.97 | $61.11 | $60.66 | 14,287 |
| 2024-04-19 | $61.01 | $61.06 | $60.94 | $60.97 | $60.52 | 16,733 |
| 2024-04-18 | $61.07 | $61.07 | $60.85 | $60.88 | $60.43 | 24,486 |
| 2024-04-17 | $60.95 | $61.07 | $60.88 | $61.03 | $60.58 | 21,831 |
| 2024-04-16 | $60.66 | $60.79 | $60.66 | $60.71 | $60.26 | 25,203 |
| 2024-04-15 | $61.21 | $61.21 | $60.88 | $60.89 | $60.44 | 80,984 |
| 2024-04-12 | $61.49 | $61.53 | $61.41 | $61.41 | $60.96 | 17,913 |
| 2024-04-11 | $61.52 | $61.53 | $61.22 | $61.28 | $60.83 | 37,579 |
| 2024-04-10 | $61.64 | $61.66 | $61.36 | $61.40 | $60.95 | 81,042 |
| 2024-04-09 | $62.12 | $62.13 | $62.04 | $62.09 | $61.63 | 14,088 |
| 2024-04-08 | $61.85 | $61.95 | $61.81 | $61.89 | $61.43 | 32,002 |
| 2024-04-05 | $61.86 | $62.01 | $61.86 | $61.91 | $61.91 | 32,401 |
| 2024-04-04 | $62.15 | $62.20 | $62.00 | $62.14 | $62.14 | 55,803 |
| 2024-04-03 | $61.83 | $62.13 | $61.82 | $62.12 | $62.12 | 31,892 |
| 2024-04-02 | $61.84 | $62.00 | $61.74 | $62.00 | $62.00 | 38,525 |
| 2024-04-01 | $62.38 | $62.38 | $62.04 | $62.04 | $62.04 | 26,559 |
| 2024-03-28 | $62.83 | $62.88 | $62.72 | $62.75 | $62.75 | 38,373 |
| 2024-03-27 | $62.59 | $62.79 | $62.54 | $62.78 | $62.78 | 10,597 |
| 2024-03-26 | $62.41 | $62.58 | $62.41 | $62.50 | $62.50 | 28,002 |
| 2024-03-25 | $62.68 | $62.68 | $62.45 | $62.45 | $62.45 | 31,933 |
| 2024-03-22 | $62.70 | $62.72 | $62.62 | $62.64 | $62.64 | 13,807 |
| 2024-03-21 | $62.57 | $62.57 | $62.43 | $62.53 | $62.53 | 13,595 |
| 2024-03-20 | $62.32 | $62.44 | $62.15 | $62.38 | $62.38 | 23,514 |
| 2024-03-19 | $62.18 | $62.34 | $62.18 | $62.31 | $62.31 | 27,508 |
| 2024-03-18 | $62.30 | $62.30 | $62.15 | $62.17 | $62.17 | 14,486 |
| 2024-03-15 | $62.19 | $62.31 | $62.06 | $62.30 | $62.30 | 27,786 |
| 2024-03-14 | $62.37 | $62.38 | $62.20 | $62.24 | $62.24 | 21,355 |
| 2024-03-13 | $62.62 | $62.64 | $62.56 | $62.58 | $62.58 | 19,834 |
| 2024-03-12 | $62.65 | $62.72 | $62.59 | $62.65 | $62.65 | 85,571 |
| 2024-03-11 | $62.75 | $62.81 | $62.70 | $62.78 | $62.78 | 21,447 |
| 2024-03-08 | $62.79 | $62.91 | $62.73 | $62.73 | $62.73 | 12,123 |
| 2024-03-07 | $62.70 | $62.71 | $62.58 | $62.67 | $62.67 | 28,344 |
| 2024-03-06 | $62.48 | $62.67 | $62.48 | $62.59 | $62.59 | 28,934 |
| 2024-03-05 | $62.35 | $62.55 | $62.35 | $62.44 | $62.44 | 18,418 |
| 2024-03-04 | $62.17 | $62.24 | $62.11 | $62.16 | $62.16 | 102,354 |
| 2024-03-01 | $61.94 | $62.28 | $61.83 | $62.27 | $62.27 | 33,398 |
| 2024-02-29 | $62.15 | $62.36 | $62.10 | $62.16 | $61.95 | 20,570 |
| 2024-02-28 | $62.04 | $62.18 | $62.04 | $62.10 | $61.89 | 19,816 |
| 2024-02-27 | $62.17 | $62.30 | $62.11 | $62.11 | $62.11 | 20,220 |
| 2024-02-26 | $62.27 | $62.32 | $62.09 | $62.14 | $62.14 | 20,422 |
| 2024-02-23 | $62.25 | $62.39 | $62.23 | $62.34 | $62.34 | 15,043 |
| 2024-02-22 | $62.24 | $62.25 | $62.19 | $62.23 | $62.23 | 20,319 |
| 2024-02-21 | $62.33 | $62.33 | $62.08 | $62.17 | $62.17 | 14,610 |
| 2024-02-20 | $62.17 | $62.31 | $62.11 | $62.26 | $62.26 | 21,907 |
| 2024-02-16 | $62.00 | $62.13 | $62.00 | $62.10 | $62.10 | 13,096 |
| 2024-02-15 | $62.36 | $62.36 | $62.20 | $62.25 | $62.25 | 19,429 |
| 2024-02-14 | $61.94 | $62.12 | $61.88 | $62.11 | $62.11 | 17,463 |
| 2024-02-13 | $62.09 | $62.09 | $61.84 | $61.87 | $61.87 | 21,428 |
| 2024-02-12 | $62.35 | $62.42 | $62.25 | $62.36 | $62.36 | 27,623 |
| 2024-02-09 | $62.35 | $62.41 | $62.33 | $62.37 | $62.37 | 16,630 |
| 2024-02-08 | $62.51 | $62.53 | $62.36 | $62.38 | $62.38 | 28,114 |
| 2024-02-07 | $62.65 | $62.84 | $62.64 | $62.64 | $62.64 | 29,325 |
| 2024-02-06 | $62.58 | $62.90 | $62.58 | $62.84 | $62.84 | 47,692 |
| 2024-02-05 | $62.61 | $62.71 | $62.45 | $62.58 | $62.58 | 54,268 |
| 2024-02-02 | $63.03 | $63.07 | $62.85 | $63.05 | $63.05 | 64,671 |
| 2024-02-01 | $63.39 | $63.51 | $63.29 | $63.48 | $63.48 | 41,306 |
| 2024-01-31 | $63.35 | $63.50 | $63.21 | $63.27 | $63.05 | 17,404 |
| 2024-01-30 | $63.15 | $63.18 | $62.94 | $63.18 | $62.96 | 26,844 |
| 2024-01-29 | $62.96 | $63.30 | $62.92 | $63.00 | $62.78 | 42,718 |
| 2024-01-26 | $63.00 | $63.00 | $62.78 | $62.84 | $62.84 | 37,475 |
| 2024-01-25 | $62.90 | $62.98 | $62.80 | $62.91 | $62.91 | 17,844 |
| 2024-01-24 | $62.98 | $62.99 | $62.60 | $62.65 | $62.65 | 46,057 |
| 2024-01-23 | $62.78 | $62.78 | $62.60 | $62.73 | $62.73 | 35,855 |
| 2024-01-22 | $62.98 | $62.98 | $62.80 | $62.87 | $62.87 | 30,797 |
| 2024-01-19 | $62.61 | $62.72 | $62.57 | $62.69 | $62.69 | 28,308 |
| 2024-01-18 | $62.79 | $62.84 | $62.67 | $62.71 | $62.71 | 10,592 |
| 2024-01-17 | $62.75 | $62.81 | $62.62 | $62.73 | $62.73 | 17,241 |
| 2024-01-16 | $63.07 | $63.14 | $62.79 | $62.90 | $62.90 | 18,334 |
| 2024-01-12 | $63.36 | $63.56 | $63.22 | $63.34 | $63.34 | 30,803 |
| 2024-01-11 | $62.98 | $63.27 | $62.91 | $63.24 | $63.24 | 25,079 |
| 2024-01-10 | $62.99 | $63.14 | $62.82 | $62.89 | $62.89 | 87,411 |
| 2024-01-09 | $62.84 | $62.98 | $62.79 | $62.93 | $62.93 | 36,670 |
| 2024-01-08 | $62.48 | $62.91 | $62.48 | $62.83 | $62.83 | 32,779 |
| 2024-01-05 | $62.64 | $62.92 | $62.48 | $62.55 | $62.55 | 36,577 |
| 2024-01-04 | $62.60 | $62.74 | $62.57 | $62.70 | $62.70 | 27,258 |
| 2024-01-03 | $62.72 | $62.97 | $62.64 | $62.95 | $62.95 | 35,681 |
| 2024-01-02 | $63.00 | $63.15 | $62.97 | $63.02 | $63.02 | 59,602 |
| 2023-12-29 | $63.43 | $63.52 | $63.38 | $63.38 | $63.38 | 26,708 |
| 2023-12-28 | $63.54 | $63.70 | $63.47 | $63.57 | $63.57 | 42,778 |
| 2023-12-27 | $63.41 | $63.70 | $63.39 | $63.69 | $63.69 | 23,650 |
| 2023-12-26 | $63.16 | $63.27 | $63.10 | $63.23 | $63.23 | 16,129 |
| 2023-12-22 | $63.22 | $63.24 | $63.05 | $63.13 | $63.13 | 23,367 |
| 2023-12-21 | $63.48 | $63.59 | $63.31 | $63.46 | $63.24 | 43,402 |
| 2023-12-20 | $63.38 | $63.46 | $63.28 | $63.42 | $63.20 | 39,265 |
| 2023-12-19 | $63.26 | $63.41 | $63.26 | $63.27 | $63.05 | 41,738 |
| 2023-12-18 | $63.37 | $63.42 | $63.18 | $63.18 | $63.18 | 60,681 |
| 2023-12-15 | $63.46 | $63.59 | $63.36 | $63.44 | $63.44 | 55,634 |
| 2023-12-14 | $63.39 | $63.65 | $63.36 | $63.53 | $63.53 | 90,227 |
| 2023-12-13 | $62.33 | $63.04 | $62.19 | $62.95 | $62.95 | 19,347 |
| 2023-12-12 | $61.80 | $62.11 | $61.80 | $62.05 | $62.05 | 27,634 |
| 2023-12-11 | $61.77 | $61.82 | $61.60 | $61.82 | $61.82 | 43,691 |
| 2023-12-08 | $61.88 | $62.03 | $61.72 | $61.77 | $61.77 | 35,595 |
| 2023-12-07 | $62.15 | $62.22 | $62.03 | $62.11 | $62.11 | 18,218 |
| 2023-12-06 | $62.02 | $62.17 | $62.00 | $62.05 | $62.05 | 27,241 |
| 2023-12-05 | $61.78 | $62.03 | $61.74 | $61.98 | $61.98 | 51,707 |
| 2023-12-04 | $61.59 | $61.77 | $61.50 | $61.60 | $61.60 | 51,506 |
| 2023-12-01 | $61.20 | $61.85 | $61.20 | $61.78 | $61.78 | 95,579 |
| 2023-11-30 | $61.49 | $61.53 | $61.34 | $61.40 | $61.19 | 18,424 |
| 2023-11-29 | $61.45 | $61.67 | $61.45 | $61.63 | $61.42 | 22,986 |
| 2023-11-28 | $60.92 | $61.29 | $60.92 | $61.27 | $61.06 | 34,372 |
| 2023-11-27 | $60.76 | $61.02 | $60.76 | $61.02 | $60.81 | 52,022 |
| 2023-11-24 | $60.68 | $60.73 | $60.66 | $60.69 | $60.69 | 15,976 |
| 2023-11-22 | $60.91 | $60.98 | $60.79 | $60.97 | $60.97 | 30,809 |
| 2023-11-21 | $60.70 | $60.82 | $60.63 | $60.74 | $60.74 | 23,476 |
| 2023-11-20 | $60.50 | $60.76 | $60.47 | $60.72 | $60.72 | 30,581 |
| 2023-11-17 | $60.49 | $60.59 | $60.42 | $60.53 | $60.53 | 18,142 |
| 2023-11-16 | $60.26 | $60.44 | $60.24 | $60.42 | $60.42 | 30,410 |
| 2023-11-15 | $60.01 | $60.07 | $59.91 | $59.98 | $59.98 | 49,600 |
| 2023-11-14 | $60.29 | $60.47 | $60.21 | $60.25 | $60.25 | 56,588 |
| 2023-11-13 | $59.27 | $59.52 | $59.24 | $59.49 | $59.49 | 40,261 |
| 2023-11-10 | $59.56 | $59.58 | $59.42 | $59.50 | $59.50 | 25,085 |
| 2023-11-09 | $59.89 | $59.89 | $59.24 | $59.28 | $59.28 | 25,237 |
| 2023-11-08 | $59.67 | $59.75 | $59.58 | $59.71 | $59.71 | 34,126 |
| 2023-11-07 | $59.25 | $59.58 | $59.25 | $59.52 | $59.52 | 30,198 |
| 2023-11-06 | $59.31 | $59.31 | $59.10 | $59.14 | $59.14 | 41,697 |
| 2023-11-03 | $59.66 | $59.80 | $59.40 | $59.41 | $59.41 | 31,985 |
| 2023-11-02 | $59.09 | $59.19 | $59.00 | $59.15 | $59.15 | 31,329 |
| 2023-11-01 | $58.14 | $58.65 | $58.14 | $58.64 | $58.64 | 31,656 |
| 2023-10-31 | $58.26 | $58.41 | $58.23 | $58.23 | $58.02 | 18,949 |
| 2023-10-30 | $58.28 | $58.34 | $58.16 | $58.23 | $58.03 | 41,351 |
| 2023-10-27 | $58.39 | $58.41 | $58.25 | $58.35 | $58.35 | 29,941 |
| 2023-10-26 | $58.17 | $58.47 | $58.17 | $58.40 | $58.40 | 32,120 |
| 2023-10-25 | $58.30 | $58.30 | $58.05 | $58.13 | $58.13 | 21,119 |
| 2023-10-24 | $58.37 | $58.56 | $58.32 | $58.53 | $58.53 | 34,676 |
| 2023-10-23 | $57.87 | $58.38 | $57.76 | $58.30 | $58.30 | 30,144 |
| 2023-10-20 | $57.86 | $57.99 | $57.84 | $57.98 | $57.98 | 22,628 |
| 2023-10-19 | $58.00 | $58.24 | $57.78 | $57.78 | $57.78 | 80,776 |
| 2023-10-18 | $58.27 | $58.27 | $58.04 | $58.11 | $58.11 | 30,312 |
| 2023-10-17 | $58.46 | $58.60 | $58.34 | $58.46 | $58.46 | 41,901 |
| 2023-10-16 | $58.98 | $58.98 | $58.80 | $58.83 | $58.83 | 22,696 |
| 2023-10-13 | $59.19 | $59.21 | $59.05 | $59.10 | $59.10 | 7,431 |
| 2023-10-12 | $59.24 | $59.24 | $58.76 | $58.86 | $58.86 | 15,530 |
| 2023-10-11 | $59.26 | $59.33 | $59.07 | $59.33 | $59.33 | 13,020 |
| 2023-10-10 | $58.92 | $59.22 | $58.86 | $59.06 | $59.06 | 17,049 |
| 2023-10-09 | $58.63 | $59.07 | $58.63 | $59.07 | $59.07 | 11,407 |
| 2023-10-06 | $58.23 | $58.56 | $58.19 | $58.48 | $58.48 | 92,550 |
| 2023-10-05 | $58.73 | $58.73 | $58.56 | $58.60 | $58.60 | 36,444 |
| 2023-10-04 | $58.41 | $58.70 | $58.32 | $58.69 | $58.69 | 29,605 |
| 2023-10-03 | $58.60 | $58.60 | $58.18 | $58.24 | $58.24 | 15,938 |
| 2023-10-02 | $58.97 | $59.01 | $58.76 | $58.77 | $58.77 | 16,652 |
| 2023-09-29 | $59.69 | $59.75 | $59.32 | $59.39 | $59.19 | 27,164 |
| 2023-09-28 | $59.16 | $59.45 | $59.14 | $59.45 | $59.25 | 14,161 |
| 2023-09-27 | $59.78 | $59.78 | $59.23 | $59.36 | $59.36 | 13,211 |
| 2023-09-26 | $59.88 | $59.88 | $59.56 | $59.60 | $59.60 | 15,927 |
| 2023-09-25 | $59.84 | $59.91 | $59.74 | $59.76 | $59.76 | 25,197 |
| 2023-09-22 | $59.98 | $60.20 | $59.97 | $60.16 | $60.16 | 9,769 |
| 2023-09-21 | $59.97 | $59.97 | $59.84 | $59.91 | $59.91 | 10,628 |
| 2023-09-20 | $60.50 | $60.57 | $60.32 | $60.32 | $60.32 | 17,153 |
| 2023-09-19 | $60.41 | $60.45 | $60.31 | $60.31 | $60.31 | 38,910 |
| 2023-09-18 | $60.29 | $60.47 | $60.29 | $60.47 | $60.47 | 9,953 |
| 2023-09-15 | $60.46 | $60.46 | $60.34 | $60.40 | $60.40 | 12,840 |
| 2023-09-14 | $60.64 | $60.64 | $60.45 | $60.47 | $60.47 | 8,545 |
| 2023-09-13 | $60.39 | $60.56 | $60.39 | $60.51 | $60.51 | 10,378 |
| 2023-09-12 | $60.45 | $60.45 | $60.37 | $60.43 | $60.43 | 6,148 |
| 2023-09-11 | $60.47 | $60.52 | $60.41 | $60.46 | $60.46 | 16,185 |
| 2023-09-08 | $60.61 | $60.74 | $60.56 | $60.56 | $60.56 | 16,889 |
| 2023-09-07 | $60.37 | $60.51 | $60.34 | $60.50 | $60.50 | 63,992 |
| 2023-09-06 | $60.49 | $60.49 | $60.25 | $60.30 | $60.30 | 10,041 |
| 2023-09-05 | $60.53 | $60.53 | $60.33 | $60.33 | $60.33 | 21,422 |
| 2023-09-01 | $60.88 | $60.88 | $60.61 | $60.71 | $60.71 | 29,042 |
| 2023-08-31 | $61.24 | $61.36 | $61.23 | $61.23 | $61.03 | 30,660 |
| 2023-08-30 | $61.20 | $61.25 | $61.07 | $61.10 | $60.90 | 20,260 |
| 2023-08-29 | $60.80 | $61.20 | $60.80 | $61.20 | $61.00 | 16,349 |
| 2023-08-28 | $60.81 | $60.81 | $60.67 | $60.78 | $60.58 | 19,555 |
| 2023-08-25 | $60.57 | $60.78 | $60.46 | $60.64 | $60.64 | 8,956 |
| 2023-08-24 | $60.68 | $60.76 | $60.63 | $60.64 | $60.64 | 20,718 |
| 2023-08-23 | $60.40 | $60.79 | $60.40 | $60.77 | $60.77 | 23,653 |
| 2023-08-22 | $60.13 | $60.18 | $60.01 | $60.14 | $60.14 | 20,724 |
| 2023-08-21 | $60.09 | $60.29 | $59.96 | $60.03 | $60.03 | 29,855 |
| 2023-08-18 | $60.20 | $60.36 | $60.12 | $60.30 | $60.30 | 28,402 |
| 2023-08-17 | $60.27 | $60.27 | $60.01 | $60.12 | $60.12 | 22,619 |
| 2023-08-16 | $60.41 | $60.64 | $60.21 | $60.25 | $60.25 | 31,522 |
| 2023-08-15 | $60.53 | $60.65 | $60.45 | $60.45 | $60.45 | 18,421 |
| 2023-08-14 | $60.68 | $60.78 | $60.55 | $60.66 | $60.66 | 11,178 |
| 2023-08-11 | $60.73 | $60.83 | $60.72 | $60.72 | $60.72 | 14,377 |
| 2023-08-10 | $61.39 | $61.39 | $60.89 | $60.89 | $60.89 | 12,385 |
| 2023-08-09 | $61.27 | $61.33 | $61.22 | $61.22 | $61.22 | 14,765 |
| 2023-08-08 | $61.28 | $61.28 | $61.16 | $61.19 | $61.19 | 9,992 |
| 2023-08-07 | $61.06 | $61.06 | $60.94 | $60.99 | $60.99 | 24,274 |
| 2023-08-04 | $60.76 | $61.13 | $60.76 | $61.09 | $61.09 | 34,812 |
| 2023-08-03 | $60.66 | $60.66 | $60.50 | $60.59 | $60.59 | 24,211 |
| 2023-08-02 | $61.03 | $61.03 | $60.82 | $60.98 | $60.98 | 32,715 |
| 2023-08-01 | $61.71 | $61.71 | $61.23 | $61.27 | $61.27 | 32,907 |
| 2023-07-31 | $61.80 | $62.00 | $61.80 | $61.90 | $61.70 | 60,785 |
| 2023-07-28 | $61.65 | $61.83 | $61.65 | $61.80 | $61.60 | 190,397 |
| 2023-07-27 | $61.96 | $61.98 | $61.46 | $61.46 | $61.26 | 19,203 |
| 2023-07-26 | $61.99 | $62.06 | $61.80 | $62.01 | $62.01 | 6,082 |
| 2023-07-25 | $61.76 | $61.85 | $61.76 | $61.78 | $61.78 | 15,905 |
| 2023-07-24 | $61.98 | $62.04 | $61.85 | $61.85 | $61.85 | 14,252 |
| 2023-07-21 | $61.95 | $62.01 | $61.87 | $61.93 | $61.93 | 9,017 |
| 2023-07-20 | $61.90 | $61.93 | $61.70 | $61.80 | $61.80 | 13,111 |
| 2023-07-19 | $62.12 | $62.15 | $61.99 | $62.14 | $62.14 | 8,941 |
| 2023-07-18 | $61.90 | $62.07 | $61.89 | $61.89 | $61.89 | 21,266 |
| 2023-07-17 | $61.66 | $61.84 | $61.64 | $61.73 | $61.73 | 8,388 |
| 2023-07-14 | $62.03 | $62.03 | $61.68 | $61.68 | $61.68 | 19,729 |
| 2023-07-13 | $61.97 | $62.13 | $61.91 | $62.07 | $62.07 | 33,921 |
| 2023-07-12 | $61.52 | $61.76 | $61.52 | $61.73 | $61.73 | 20,622 |
| 2023-07-11 | $61.16 | $61.33 | $61.11 | $61.27 | $61.27 | 25,253 |
| 2023-07-10 | $60.81 | $61.43 | $60.81 | $61.05 | $61.05 | 38,238 |
| 2023-07-07 | $60.89 | $61.00 | $60.83 | $60.85 | $60.85 | 91,583 |
| 2023-07-06 | $60.92 | $60.95 | $60.71 | $60.85 | $60.85 | 28,061 |
| 2023-07-05 | $61.60 | $61.60 | $61.19 | $61.32 | $61.32 | 192,155 |
| 2023-07-03 | $61.77 | $61.93 | $61.67 | $61.67 | $61.67 | 15,234 |
| 2023-06-30 | $61.79 | $62.00 | $61.71 | $61.98 | $61.78 | 22,595 |
| 2023-06-29 | $61.66 | $61.66 | $61.56 | $61.65 | $61.65 | 14,813 |
| 2023-06-28 | $61.87 | $62.02 | $61.80 | $62.01 | $62.01 | 11,604 |
| 2023-06-27 | $61.97 | $62.07 | $61.75 | $61.79 | $61.79 | 9,356 |
| 2023-06-26 | $61.93 | $61.93 | $61.86 | $61.86 | $61.86 | 8,865 |
| 2023-06-23 | $61.96 | $61.96 | $61.73 | $61.82 | $61.82 | 15,338 |
| 2023-06-22 | $61.74 | $61.84 | $61.65 | $61.69 | $61.69 | 12,113 |
| 2023-06-21 | $61.65 | $61.96 | $61.65 | $61.92 | $61.92 | 5,941 |
| 2023-06-20 | $61.84 | $62.10 | $61.84 | $61.96 | $61.96 | 16,567 |
| 2023-06-16 | $61.81 | $61.83 | $61.70 | $61.81 | $61.81 | 25,155 |
| 2023-06-15 | $61.74 | $61.90 | $61.65 | $61.88 | $61.88 | 17,599 |
| 2023-06-14 | $61.60 | $61.60 | $61.25 | $61.48 | $61.48 | 22,219 |
| 2023-06-13 | $61.33 | $61.66 | $61.29 | $61.34 | $61.34 | 11,202 |
| 2023-06-12 | $61.41 | $61.50 | $61.25 | $61.50 | $61.50 | 22,072 |
| 2023-06-09 | $61.37 | $61.46 | $61.32 | $61.38 | $61.38 | 8,445 |
| 2023-06-08 | $61.29 | $61.54 | $61.29 | $61.54 | $61.54 | 22,099 |
| 2023-06-07 | $61.60 | $61.63 | $61.19 | $61.19 | $61.19 | 26,644 |
| 2023-06-06 | $61.55 | $61.64 | $61.44 | $61.64 | $61.64 | 20,372 |
| 2023-06-05 | $61.78 | $61.78 | $61.45 | $61.59 | $61.59 | 19,600 |
| 2023-06-02 | $61.83 | $61.83 | $61.64 | $61.69 | $61.69 | 9,097 |
| 2023-06-01 | $61.82 | $61.92 | $61.77 | $61.84 | $61.84 | 51,597 |
| 2023-05-31 | $61.68 | $61.91 | $61.62 | $61.83 | $61.63 | 23,860 |
| 2023-05-30 | $61.52 | $61.67 | $61.49 | $61.67 | $61.47 | 13,258 |
| 2023-05-26 | $61.14 | $61.31 | $61.07 | $61.31 | $61.31 | 12,919 |
| 2023-05-25 | $61.60 | $61.60 | $61.11 | $61.11 | $61.11 | 11,676 |
| 2023-05-24 | $61.50 | $61.50 | $61.30 | $61.30 | $61.30 | 5,350 |
| 2023-05-23 | $61.25 | $61.48 | $61.25 | $61.48 | $61.48 | 11,098 |
| 2023-05-22 | $61.31 | $61.58 | $61.31 | $61.36 | $61.36 | 24,377 |
| 2023-05-19 | $61.57 | $61.57 | $61.36 | $61.39 | $61.39 | 22,753 |
| 2023-05-18 | $61.50 | $61.50 | $61.38 | $61.45 | $61.45 | 12,238 |
| 2023-05-17 | $61.65 | $61.68 | $61.60 | $61.60 | $61.60 | 8,193 |
| 2023-05-16 | $61.63 | $61.79 | $61.61 | $61.62 | $61.62 | 22,485 |
| 2023-05-15 | $61.90 | $61.90 | $61.80 | $61.87 | $61.87 | 21,602 |
| 2023-05-12 | $62.47 | $62.47 | $62.13 | $62.15 | $62.15 | 10,017 |
| 2023-05-11 | $62.52 | $62.54 | $62.40 | $62.43 | $62.43 | 9,909 |
| 2023-05-10 | $62.17 | $62.26 | $62.11 | $62.26 | $62.26 | 15,366 |
| 2023-05-09 | $61.86 | $62.30 | $61.83 | $61.83 | $61.83 | 25,041 |
| 2023-05-08 | $61.85 | $61.95 | $61.79 | $61.83 | $61.83 | 13,171 |
| 2023-05-05 | $62.25 | $62.31 | $62.13 | $62.22 | $62.22 | 14,359 |
| 2023-05-04 | $62.29 | $62.62 | $62.22 | $62.44 | $62.44 | 33,736 |
| 2023-05-03 | $62.52 | $62.56 | $62.36 | $62.56 | $62.56 | 34,419 |
| 2023-05-02 | $62.11 | $62.44 | $61.99 | $62.43 | $62.43 | 38,933 |
| 2023-05-01 | $62.32 | $62.33 | $61.83 | $61.88 | $61.88 | 13,193 |
| 2023-04-28 | $62.79 | $62.86 | $62.66 | $62.82 | $62.64 | 13,683 |
| 2023-04-27 | $62.51 | $62.61 | $62.43 | $62.44 | $62.44 | 22,551 |
| 2023-04-26 | $62.86 | $62.89 | $62.56 | $62.62 | $62.62 | 40,061 |
| 2023-04-25 | $62.79 | $62.99 | $62.79 | $62.96 | $62.96 | 67,447 |
| 2023-04-24 | $62.51 | $62.60 | $62.45 | $62.59 | $62.59 | 9,270 |
| 2023-04-21 | $62.56 | $62.56 | $62.26 | $62.38 | $62.38 | 26,566 |
| 2023-04-20 | $62.35 | $62.41 | $62.30 | $62.35 | $62.35 | 12,281 |
| 2023-04-19 | $62.35 | $62.35 | $62.13 | $62.14 | $62.14 | 6,408 |
| 2023-04-18 | $62.36 | $62.44 | $62.33 | $62.41 | $62.41 | 11,872 |
| 2023-04-17 | $62.51 | $62.51 | $62.18 | $62.25 | $62.25 | 31,151 |
| 2023-04-14 | $62.53 | $62.60 | $62.44 | $62.56 | $62.56 | 14,077 |
| 2023-04-13 | $62.80 | $62.96 | $62.65 | $62.72 | $62.72 | 41,019 |
| 2023-04-12 | $62.85 | $62.87 | $62.59 | $62.62 | $62.62 | 29,202 |
| 2023-04-11 | $62.66 | $62.74 | $62.59 | $62.68 | $62.68 | 20,159 |
| 2023-04-10 | $62.73 | $62.73 | $62.50 | $62.70 | $62.70 | 30,655 |
| 2023-04-06 | $62.98 | $63.07 | $62.95 | $62.96 | $62.96 | 18,497 |
| 2023-04-05 | $63.05 | $63.08 | $62.97 | $63.02 | $63.02 | 10,579 |
| 2023-04-04 | $62.49 | $62.98 | $62.49 | $62.86 | $62.86 | 28,462 |
| 2023-04-03 | $62.44 | $62.80 | $62.35 | $62.78 | $62.78 | 20,616 |
| 2023-03-31 | $62.36 | $62.70 | $62.34 | $62.70 | $62.70 | 32,463 |
| 2023-03-30 | $62.19 | $62.29 | $62.19 | $62.23 | $62.23 | 26,428 |
| 2023-03-29 | $61.80 | $62.23 | $61.80 | $62.14 | $62.14 | 45,519 |
| 2023-03-28 | $61.89 | $61.98 | $61.83 | $61.91 | $61.91 | 27,855 |
| 2023-03-27 | $62.14 | $62.34 | $62.01 | $62.01 | $62.01 | 15,452 |
| 2023-03-24 | $62.51 | $62.75 | $62.51 | $62.63 | $62.63 | 21,156 |
| 2023-03-23 | $62.34 | $62.47 | $62.24 | $62.47 | $62.47 | 11,710 |
| 2023-03-22 | $61.86 | $62.69 | $61.86 | $62.38 | $62.38 | 13,851 |
| 2023-03-21 | $61.95 | $62.43 | $61.81 | $62.00 | $62.00 | 19,186 |
| 2023-03-20 | $61.88 | $61.91 | $61.66 | $61.70 | $61.70 | 7,802 |
| 2023-03-17 | $61.84 | $62.11 | $61.84 | $61.92 | $61.92 | 23,470 |
| 2023-03-16 | $61.99 | $61.99 | $61.46 | $61.59 | $61.59 | 5,432 |
| 2023-03-15 | $61.71 | $61.77 | $61.44 | $61.68 | $61.68 | 36,015 |
| 2023-03-14 | $61.55 | $61.61 | $61.26 | $61.27 | $61.27 | 5,106 |
| 2023-03-13 | $61.51 | $61.97 | $61.37 | $61.40 | $61.40 | 8,253 |
| 2023-03-10 | $61.22 | $61.41 | $61.15 | $61.36 | $61.36 | 13,075 |
| 2023-03-09 | $60.70 | $60.84 | $60.62 | $60.66 | $60.66 | 20,571 |
| 2023-03-08 | $61.00 | $61.01 | $60.60 | $60.70 | $60.70 | 44,041 |
| 2023-03-07 | $60.93 | $61.02 | $60.77 | $60.79 | $60.79 | 37,128 |
| 2023-03-06 | $61.19 | $61.19 | $60.93 | $60.95 | $60.95 | 23,479 |
| 2023-03-03 | $60.87 | $61.18 | $60.86 | $61.09 | $61.09 | 9,305 |
| 2023-03-02 | $60.33 | $60.52 | $60.25 | $60.51 | $60.51 | 19,360 |
| 2023-03-01 | $60.69 | $60.69 | $60.47 | $60.52 | $60.52 | 28,663 |
| 2023-02-28 | $60.78 | $61.00 | $60.74 | $61.00 | $60.83 | 13,171 |
| 2023-02-27 | $61.06 | $61.11 | $60.95 | $60.97 | $60.80 | 14,456 |
| 2023-02-24 | $60.91 | $61.03 | $60.87 | $60.99 | $60.82 | 12,587 |
| 2023-02-23 | $61.15 | $61.32 | $61.08 | $61.29 | $61.12 | 10,839 |
| 2023-02-22 | $61.05 | $61.15 | $60.94 | $60.97 | $60.81 | 19,522 |
| 2023-02-21 | $61.22 | $61.22 | $60.84 | $60.86 | $60.69 | 20,975 |
| 2023-02-17 | $61.19 | $61.52 | $61.19 | $61.51 | $61.34 | 15,437 |
| 2023-02-16 | $61.49 | $61.54 | $61.31 | $61.33 | $61.16 | 5,474 |
| 2023-02-15 | $61.77 | $61.80 | $61.59 | $61.68 | $61.51 | 30,767 |
| 2023-02-14 | $62.06 | $62.06 | $61.61 | $61.89 | $61.72 | 6,110 |
| 2023-02-13 | $61.88 | $61.96 | $61.84 | $61.96 | $61.79 | 16,350 |
| 2023-02-10 | $62.12 | $62.12 | $61.83 | $61.87 | $61.87 | 48,041 |
| 2023-02-09 | $62.82 | $62.82 | $62.18 | $62.18 | $62.18 | 11,578 |
| 2023-02-08 | $62.76 | $62.76 | $62.39 | $62.57 | $62.57 | 46,349 |
| 2023-02-07 | $62.59 | $62.83 | $62.49 | $62.56 | $62.56 | 13,166 |
| 2023-02-06 | $62.75 | $62.77 | $62.65 | $62.66 | $62.66 | 21,233 |
| 2023-02-03 | $63.16 | $63.24 | $63.07 | $63.08 | $63.08 | 57,663 |
| 2023-02-02 | $63.94 | $63.94 | $63.63 | $63.64 | $63.64 | 7,488 |
| 2023-02-01 | $63.22 | $63.66 | $63.01 | $63.56 | $63.56 | 14,851 |
| 2023-01-31 | $63.11 | $63.27 | $62.88 | $63.27 | $63.09 | 16,540 |
| 2023-01-30 | $63.08 | $63.08 | $62.84 | $62.84 | $62.66 | 9,192 |
| 2023-01-27 | $62.96 | $63.08 | $62.96 | $63.05 | $62.87 | 8,152 |
| 2023-01-26 | $63.20 | $63.27 | $63.04 | $63.19 | $63.01 | 6,869 |
| 2023-01-25 | $63.10 | $63.22 | $63.01 | $63.17 | $62.99 | 6,617 |
| 2023-01-24 | $62.97 | $63.77 | $62.81 | $63.16 | $62.98 | 30,708 |
| 2023-01-23 | $62.84 | $62.92 | $62.84 | $62.88 | $62.70 | 12,484 |
| 2023-01-20 | $63.02 | $63.06 | $62.93 | $63.05 | $62.87 | 3,923 |
| 2023-01-19 | $63.17 | $63.34 | $63.17 | $63.29 | $63.11 | 13,168 |
| 2023-01-18 | $63.57 | $63.72 | $63.24 | $63.41 | $63.23 | 24,484 |
| 2023-01-17 | $62.95 | $63.08 | $62.73 | $62.80 | $62.62 | 15,777 |
| 2023-01-13 | $62.93 | $63.10 | $62.88 | $62.92 | $62.74 | 9,491 |
| 2023-01-12 | $62.72 | $63.05 | $62.55 | $62.96 | $62.78 | 18,602 |
| 2023-01-11 | $62.55 | $62.55 | $62.37 | $62.52 | $62.34 | 45,705 |
| 2023-01-10 | $62.13 | $62.13 | $61.96 | $62.13 | $61.95 | 8,467 |
| 2023-01-09 | $62.09 | $62.35 | $62.02 | $62.26 | $62.08 | 16,677 |
| 2023-01-06 | $61.38 | $62.18 | $61.36 | $62.11 | $62.11 | 38,093 |
| 2023-01-05 | $61.09 | $61.32 | $61.05 | $61.29 | $61.29 | 15,658 |
| 2023-01-04 | $61.28 | $61.36 | $60.96 | $61.33 | $61.33 | 36,239 |
| 2023-01-03 | $61.36 | $61.37 | $60.86 | $60.94 | $60.94 | 82,644 |
| 2022-12-30 | $60.83 | $60.99 | $60.61 | $60.68 | $60.68 | 26,765 |
| 2022-12-29 | $61.13 | $61.13 | $60.82 | $60.98 | $60.98 | 27,531 |
| 2022-12-28 | $60.97 | $60.97 | $60.65 | $60.67 | $60.67 | 22,931 |
| 2022-12-27 | $61.01 | $61.15 | $60.78 | $60.78 | $60.78 | 39,917 |
| 2022-12-23 | $61.34 | $61.53 | $61.34 | $61.40 | $61.40 | 21,094 |
| 2022-12-22 | $61.64 | $61.97 | $61.64 | $61.77 | $61.59 | 22,117 |
| 2022-12-21 | $61.67 | $61.79 | $61.59 | $61.77 | $61.77 | 54,990 |
| 2022-12-20 | $61.51 | $61.54 | $61.34 | $61.42 | $61.42 | 51,014 |
| 2022-12-19 | $62.16 | $62.17 | $61.88 | $61.94 | $61.94 | 55,258 |
| 2022-12-16 | $62.21 | $62.52 | $62.16 | $62.46 | $62.46 | 40,605 |
| 2022-12-15 | $62.65 | $62.70 | $62.55 | $62.66 | $62.66 | 36,235 |
| 2022-12-14 | $62.57 | $62.70 | $62.32 | $62.62 | $62.62 | 27,422 |
| 2022-12-13 | $63.02 | $63.03 | $62.50 | $62.53 | $62.53 | 29,146 |
| 2022-12-12 | $62.46 | $62.53 | $62.09 | $62.09 | $62.09 | 26,663 |
| 2022-12-09 | $62.37 | $62.39 | $62.17 | $62.17 | $62.17 | 12,611 |
| 2022-12-08 | $62.59 | $62.73 | $62.50 | $62.53 | $62.53 | 26,066 |
| 2022-12-07 | $62.49 | $62.72 | $62.37 | $62.65 | $62.65 | 24,045 |
| 2022-12-06 | $62.28 | $62.28 | $62.03 | $62.15 | $62.15 | 42,404 |
| 2022-12-05 | $62.07 | $62.11 | $61.76 | $61.98 | $61.98 | 41,081 |
| 2022-12-02 | $61.80 | $62.74 | $61.77 | $62.57 | $62.57 | 47,405 |
| 2022-12-01 | $61.70 | $62.14 | $61.68 | $62.14 | $62.14 | 208,474 |
| 2022-11-30 | $61.02 | $61.61 | $60.89 | $61.61 | $61.45 | 18,555 |
| 2022-11-29 | $61.12 | $61.22 | $61.03 | $61.03 | $60.87 | 49,160 |
| 2022-11-28 | $61.73 | $61.73 | $61.28 | $61.29 | $61.13 | 31,167 |
| 2022-11-25 | $61.67 | $61.71 | $61.54 | $61.67 | $61.51 | 66,680 |
| 2022-11-23 | $61.49 | $61.55 | $61.28 | $61.55 | $61.39 | 18,418 |
| 2022-11-22 | $60.94 | $61.19 | $60.89 | $61.15 | $60.99 | 57,173 |
| 2022-11-21 | $60.96 | $60.96 | $60.70 | $60.72 | $60.56 | 47,695 |
| 2022-11-18 | $60.89 | $60.89 | $60.74 | $60.78 | $60.62 | 13,426 |
| 2022-11-17 | $60.49 | $60.80 | $60.49 | $60.78 | $60.62 | 80,222 |
| 2022-11-16 | $60.76 | $61.10 | $60.76 | $61.03 | $60.87 | 58,522 |
| 2022-11-15 | $60.46 | $60.64 | $60.42 | $60.64 | $60.48 | 8,966 |
| 2022-11-14 | $60.07 | $60.13 | $59.95 | $59.98 | $59.82 | 32,471 |
| 2022-11-11 | $59.93 | $60.26 | $59.93 | $60.18 | $60.02 | 11,777 |
| 2022-11-10 | $59.48 | $60.08 | $59.48 | $60.08 | $59.93 | 8,294 |
| 2022-11-09 | $58.47 | $58.65 | $58.44 | $58.52 | $58.37 | 16,112 |
| 2022-11-08 | $58.47 | $58.70 | $58.47 | $58.61 | $58.45 | 78,769 |
| 2022-11-07 | $58.51 | $58.55 | $58.33 | $58.41 | $58.26 | 18,240 |
| 2022-11-04 | $58.75 | $58.75 | $58.44 | $58.63 | $58.48 | 44,406 |
| 2022-11-03 | $58.20 | $58.56 | $58.11 | $58.46 | $58.31 | 7,147 |
| 2022-11-02 | $58.83 | $59.19 | $58.81 | $58.81 | $58.65 | 8,263 |
| 2022-11-01 | $58.99 | $59.03 | $58.63 | $58.85 | $58.70 | 11,530 |
| 2022-10-31 | $58.75 | $58.88 | $58.56 | $58.68 | $58.36 | 16,416 |
| 2022-10-28 | $58.95 | $58.95 | $58.85 | $58.92 | $58.61 | 5,184 |
| 2022-10-27 | $58.82 | $59.01 | $58.69 | $58.84 | $58.52 | 86,609 |
| 2022-10-26 | $58.67 | $58.84 | $58.57 | $58.57 | $58.25 | 10,212 |
| 2022-10-25 | $58.25 | $58.59 | $58.25 | $58.45 | $58.13 | 11,088 |
| 2022-10-24 | $57.73 | $58.05 | $57.67 | $57.84 | $57.53 | 13,120 |
| 2022-10-21 | $57.66 | $57.91 | $57.40 | $57.88 | $57.88 | 7,230 |
| 2022-10-20 | $58.08 | $58.20 | $57.63 | $57.68 | $57.68 | 36,608 |
| 2022-10-19 | $58.28 | $58.37 | $58.03 | $58.05 | $58.05 | 6,561 |
| 2022-10-18 | $58.69 | $58.75 | $58.37 | $58.75 | $58.75 | 18,424 |
| 2022-10-17 | $58.59 | $58.76 | $58.43 | $58.44 | $58.44 | 6,284 |
| 2022-10-14 | $58.96 | $58.96 | $58.19 | $58.25 | $58.25 | 16,157 |
| 2022-10-13 | $57.86 | $58.71 | $57.86 | $58.71 | $58.71 | 9,622 |
| 2022-10-12 | $58.63 | $58.68 | $58.53 | $58.65 | $58.65 | 7,757 |
| 2022-10-11 | $58.77 | $59.07 | $58.51 | $58.69 | $58.69 | 24,490 |
| 2022-10-10 | $59.25 | $59.25 | $58.60 | $58.80 | $58.80 | 10,385 |
| 2022-10-07 | $59.44 | $59.44 | $59.18 | $59.20 | $59.20 | 30,620 |
| 2022-10-06 | $59.97 | $59.97 | $59.65 | $59.71 | $59.71 | 16,964 |
| 2022-10-05 | $59.78 | $59.82 | $59.58 | $59.82 | $59.82 | 11,049 |
| 2022-10-04 | $60.30 | $60.42 | $60.09 | $60.19 | $60.19 | 5,342 |
| 2022-10-03 | $59.75 | $60.30 | $59.68 | $59.96 | $59.96 | 25,678 |
| 2022-09-30 | $59.75 | $59.75 | $59.29 | $59.37 | $59.37 | 46,228 |
| 2022-09-29 | $59.29 | $59.40 | $59.01 | $59.40 | $59.40 | 5,076 |
| 2022-09-28 | $59.18 | $59.76 | $59.15 | $59.76 | $59.76 | 47,839 |
| 2022-09-27 | $59.22 | $59.42 | $58.87 | $58.87 | $58.87 | 77,838 |
| 2022-09-26 | $60.10 | $60.14 | $59.49 | $59.49 | $59.49 | 31,439 |
| 2022-09-23 | $60.43 | $60.47 | $60.17 | $60.37 | $60.37 | 13,697 |
| 2022-09-22 | $60.82 | $60.82 | $60.48 | $60.53 | $60.53 | 9,137 |
| 2022-09-21 | $61.16 | $61.41 | $60.83 | $61.23 | $61.23 | 43,581 |
| 2022-09-20 | $61.18 | $61.18 | $60.97 | $61.02 | $61.02 | 15,940 |
| 2022-09-19 | $61.23 | $61.53 | $61.18 | $61.48 | $61.48 | 28,331 |
| 2022-09-16 | $61.52 | $61.56 | $61.41 | $61.49 | $61.49 | 14,362 |
| 2022-09-15 | $61.68 | $61.68 | $61.54 | $61.55 | $61.55 | 10,205 |
| 2022-09-14 | $61.59 | $61.91 | $61.58 | $61.84 | $61.84 | 12,340 |
| 2022-09-13 | $61.47 | $61.65 | $61.47 | $61.62 | $61.62 | 16,419 |
| 2022-09-12 | $62.29 | $62.35 | $61.92 | $62.00 | $62.00 | 11,104 |
| 2022-09-09 | $62.31 | $62.34 | $62.09 | $62.11 | $62.11 | 5,918 |
| 2022-09-08 | $62.01 | $62.20 | $61.94 | $62.01 | $62.01 | 10,642 |
| 2022-09-07 | $61.89 | $62.13 | $61.69 | $62.10 | $62.10 | 173,947 |
| 2022-09-06 | $62.00 | $62.00 | $61.44 | $61.44 | $61.44 | 16,565 |
| 2022-09-02 | $62.28 | $62.72 | $62.13 | $62.14 | $62.14 | 29,117 |
| 2022-09-01 | $62.04 | $62.06 | $61.62 | $62.06 | $62.06 | 22,270 |
| 2022-08-31 | $62.93 | $63.00 | $62.48 | $62.48 | $62.33 | 23,350 |
| 2022-08-30 | $63.02 | $63.09 | $62.73 | $62.99 | $62.83 | 8,361 |
| 2022-08-29 | $63.22 | $63.22 | $62.92 | $62.93 | $62.77 | 6,778 |
| 2022-08-26 | $63.48 | $63.59 | $63.32 | $63.34 | $63.19 | 21,985 |
| 2022-08-25 | $63.21 | $63.70 | $63.21 | $63.64 | $63.48 | 12,694 |
| 2022-08-24 | $63.11 | $63.17 | $63.02 | $63.13 | $62.97 | 80,024 |
| 2022-08-23 | $63.16 | $63.49 | $63.12 | $63.29 | $63.13 | 16,969 |
| 2022-08-22 | $63.36 | $63.39 | $63.14 | $63.19 | $63.04 | 12,937 |
| 2022-08-19 | $63.72 | $63.72 | $63.48 | $63.57 | $63.41 | 3,364 |
| 2022-08-18 | $64.16 | $64.46 | $64.15 | $64.15 | $63.99 | 20,148 |
| 2022-08-17 | $64.17 | $64.31 | $63.92 | $64.03 | $63.88 | 34,787 |
| 2022-08-16 | $64.84 | $64.84 | $64.30 | $64.52 | $64.36 | 18,152 |
| 2022-08-15 | $64.82 | $64.89 | $64.73 | $64.74 | $64.58 | 175,441 |
| 2022-08-12 | $64.46 | $64.76 | $64.38 | $64.76 | $64.60 | 14,433 |
| 2022-08-11 | $64.84 | $65.25 | $64.16 | $64.16 | $64.00 | 27,825 |
| 2022-08-10 | $64.71 | $64.71 | $64.48 | $64.63 | $64.47 | 6,035 |
| 2022-08-09 | $64.14 | $64.26 | $64.08 | $64.16 | $64.00 | 12,679 |
| 2022-08-08 | $64.41 | $64.56 | $64.36 | $64.36 | $64.20 | 7,998 |
| 2022-08-05 | $64.18 | $64.21 | $63.89 | $64.21 | $64.05 | 12,583 |
| 2022-08-04 | $64.97 | $64.97 | $64.61 | $64.92 | $64.76 | 14,613 |
| 2022-08-03 | $64.19 | $64.79 | $64.15 | $64.79 | $64.63 | 9,976 |
| 2022-08-02 | $64.75 | $64.75 | $64.25 | $64.25 | $64.09 | 5,613 |
| 2022-08-01 | $65.04 | $65.04 | $64.88 | $64.94 | $64.78 | 10,012 |
| 2022-07-29 | $64.83 | $65.13 | $64.83 | $65.06 | $64.75 | 6,049 |
| 2022-07-28 | $64.84 | $64.94 | $64.75 | $64.86 | $64.56 | 104,754 |
| 2022-07-27 | $64.26 | $64.71 | $64.26 | $64.46 | $64.16 | 4,963 |
| 2022-07-26 | $64.26 | $64.39 | $64.07 | $64.07 | $63.77 | 15,860 |
| 2022-07-25 | $64.23 | $64.23 | $64.05 | $64.05 | $63.75 | 8,359 |
| 2022-07-22 | $64.69 | $64.76 | $64.39 | $64.48 | $64.48 | 8,153 |
| 2022-07-21 | $63.75 | $64.04 | $63.53 | $64.04 | $64.04 | 7,745 |
| 2022-07-20 | $63.77 | $63.77 | $62.95 | $63.41 | $63.41 | 25,769 |
| 2022-07-19 | $63.43 | $63.50 | $63.28 | $63.47 | $63.47 | 11,350 |
| 2022-07-18 | $63.65 | $63.65 | $63.36 | $63.36 | $63.36 | 4,755 |
| 2022-07-15 | $63.38 | $63.80 | $63.38 | $63.72 | $63.72 | 8,755 |
| 2022-07-14 | $63.06 | $63.44 | $63.06 | $63.34 | $63.34 | 23,491 |
| 2022-07-13 | $63.01 | $63.64 | $62.84 | $63.64 | $63.64 | 10,267 |
| 2022-07-12 | $63.49 | $63.63 | $63.35 | $63.36 | $63.36 | 40,872 |
| 2022-07-11 | $63.30 | $63.44 | $63.19 | $63.20 | $63.20 | 37,935 |
| 2022-07-08 | $63.22 | $63.22 | $62.92 | $63.12 | $63.12 | 24,811 |
| 2022-07-07 | $63.58 | $63.58 | $63.13 | $63.21 | $63.21 | 29,087 |
| 2022-07-06 | $63.63 | $63.65 | $63.18 | $63.18 | $63.18 | 8,691 |
| 2022-07-05 | $63.48 | $63.51 | $63.37 | $63.42 | $63.42 | 12,459 |
| 2022-07-01 | $63.24 | $63.59 | $63.24 | $63.44 | $63.44 | 6,103 |
| 2022-06-30 | $62.80 | $63.18 | $62.80 | $62.96 | $62.83 | 32,891 |
| 2022-06-29 | $62.54 | $62.75 | $62.54 | $62.75 | $62.62 | 4,584 |
| 2022-06-28 | $62.45 | $62.46 | $62.25 | $62.44 | $62.31 | 10,039 |
| 2022-06-27 | $62.73 | $62.73 | $62.44 | $62.44 | $62.31 | 19,692 |
| 2022-06-24 | $63.03 | $63.13 | $62.61 | $62.88 | $62.74 | 27,296 |
| 2022-06-23 | $62.91 | $62.97 | $62.81 | $62.81 | $62.67 | 10,052 |
| 2022-06-22 | $62.55 | $62.65 | $62.42 | $62.42 | $62.29 | 11,448 |
| 2022-06-21 | $62.31 | $62.47 | $61.73 | $62.01 | $61.88 | 44,294 |
| 2022-06-17 | $62.35 | $62.66 | $62.27 | $62.56 | $62.43 | 55,964 |
| 2022-06-16 | $61.87 | $62.50 | $61.68 | $62.50 | $62.37 | 15,451 |
| 2022-06-15 | $62.16 | $62.39 | $61.97 | $62.37 | $62.24 | 4,507 |
| 2022-06-14 | $62.10 | $62.10 | $61.47 | $61.54 | $61.40 | 19,960 |
| 2022-06-13 | $62.28 | $62.49 | $61.65 | $61.89 | $61.76 | 36,904 |
| 2022-06-10 | $63.44 | $63.44 | $62.77 | $63.09 | $62.95 | 10,070 |
| 2022-06-09 | $63.89 | $63.89 | $63.54 | $63.59 | $63.45 | 30,627 |
| 2022-06-08 | $64.11 | $64.17 | $63.96 | $63.96 | $63.82 | 69,230 |
| 2022-06-07 | $64.12 | $64.36 | $64.12 | $64.23 | $64.09 | 42,591 |
| 2022-06-06 | $64.54 | $64.54 | $63.95 | $63.98 | $63.84 | 16,234 |
| 2022-06-03 | $64.19 | $64.31 | $64.19 | $64.31 | $64.17 | 13,590 |
| 2022-06-02 | $64.59 | $64.59 | $64.25 | $64.48 | $64.34 | 17,064 |
| 2022-06-01 | $65.02 | $65.02 | $64.39 | $64.50 | $64.36 | 40,618 |
| 2022-05-31 | $64.87 | $65.00 | $64.64 | $64.86 | $64.58 | 3,878 |
| 2022-05-27 | $65.24 | $65.50 | $65.21 | $65.39 | $65.11 | 21,192 |
| 2022-05-26 | $65.12 | $65.30 | $65.03 | $65.10 | $64.82 | 77,979 |
| 2022-05-25 | $64.75 | $65.04 | $64.75 | $65.03 | $64.75 | 15,867 |
| 2022-05-24 | $64.05 | $64.54 | $64.05 | $64.50 | $64.23 | 6,221 |
| 2022-05-23 | $64.11 | $64.11 | $63.72 | $63.83 | $63.55 | 30,248 |
| 2022-05-20 | $63.86 | $63.97 | $63.86 | $63.97 | $63.70 | 10,398 |
| 2022-05-19 | $63.75 | $63.81 | $63.69 | $63.76 | $63.49 | 42,567 |
| 2022-05-18 | $63.33 | $63.65 | $63.33 | $63.62 | $63.35 | 9,375 |
| 2022-05-17 | $63.37 | $63.73 | $63.35 | $63.41 | $63.14 | 24,346 |
| 2022-05-16 | $63.80 | $63.92 | $63.71 | $63.72 | $63.45 | 9,001 |
| 2022-05-13 | $63.75 | $64.28 | $63.53 | $63.67 | $63.40 | 21,927 |
| 2022-05-12 | $64.03 | $64.15 | $63.93 | $63.93 | $63.66 | 4,355 |
| 2022-05-11 | $63.49 | $63.93 | $63.49 | $63.88 | $63.60 | 6,356 |
| 2022-05-10 | $63.95 | $63.95 | $63.63 | $63.63 | $63.36 | 20,005 |
| 2022-05-09 | $63.08 | $63.47 | $63.00 | $63.44 | $63.17 | 12,327 |
| 2022-05-06 | $63.33 | $63.45 | $63.22 | $63.22 | $62.95 | 6,702 |
| 2022-05-05 | $64.20 | $64.20 | $63.31 | $63.59 | $63.32 | 18,272 |
| 2022-05-04 | $63.95 | $64.46 | $63.75 | $64.41 | $64.14 | 11,215 |
| 2022-05-03 | $64.07 | $64.18 | $63.85 | $63.98 | $63.71 | 12,151 |
| 2022-05-02 | $63.64 | $63.64 | $63.43 | $63.53 | $63.26 | 7,651 |
| 2022-04-29 | $64.18 | $64.40 | $63.77 | $64.01 | $63.61 | 29,116 |
| 2022-04-28 | $64.38 | $64.56 | $64.25 | $64.56 | $64.16 | 5,522 |
| 2022-04-27 | $65.07 | $65.07 | $64.49 | $64.49 | $64.09 | 7,073 |
| 2022-04-26 | $65.24 | $65.27 | $64.87 | $64.99 | $64.59 | 16,770 |
| 2022-04-25 | $64.62 | $65.01 | $64.62 | $64.95 | $64.55 | 11,941 |
| 2022-04-22 | $64.32 | $64.47 | $64.18 | $64.40 | $64.00 | 19,423 |
| 2022-04-21 | $64.86 | $64.86 | $64.30 | $64.40 | $64.00 | 58,825 |
| 2022-04-20 | $65.00 | $65.06 | $64.90 | $64.95 | $64.55 | 82,836 |
| 2022-04-19 | $64.76 | $64.76 | $64.47 | $64.48 | $64.08 | 26,624 |
| 2022-04-18 | $65.32 | $65.32 | $64.90 | $64.98 | $64.58 | 44,353 |
| 2022-04-14 | $65.87 | $65.87 | $65.30 | $65.30 | $64.90 | 51,003 |
| 2022-04-13 | $65.70 | $65.95 | $65.70 | $65.95 | $65.53 | 24,027 |
| 2022-04-12 | $65.96 | $66.06 | $65.70 | $65.70 | $65.29 | 13,380 |
| 2022-04-11 | $66.06 | $66.06 | $65.49 | $65.56 | $65.15 | 34,505 |
| 2022-04-08 | $66.13 | $66.26 | $65.98 | $66.12 | $65.71 | 11,436 |
| 2022-04-07 | $66.74 | $66.75 | $66.49 | $66.57 | $66.15 | 7,713 |
| 2022-04-06 | $66.79 | $66.98 | $66.43 | $66.80 | $66.39 | 24,332 |
| 2022-04-05 | $67.81 | $67.81 | $67.09 | $67.11 | $66.69 | 17,752 |
| 2022-04-04 | $67.93 | $68.13 | $67.76 | $68.13 | $67.71 | 92,677 |
| 2022-04-01 | $67.56 | $68.08 | $65.69 | $67.92 | $67.50 | 19,456 |
| 2022-03-31 | $68.13 | $68.13 | $67.87 | $67.88 | $67.33 | 27,783 |
| 2022-03-30 | $67.68 | $67.96 | $67.68 | $67.94 | $67.39 | 13,918 |
| 2022-03-29 | $67.52 | $67.84 | $67.52 | $67.78 | $67.24 | 6,476 |
| 2022-03-28 | $67.17 | $67.39 | $67.12 | $67.36 | $66.82 | 9,083 |
| 2022-03-25 | $67.35 | $67.35 | $66.96 | $67.12 | $66.58 | 16,476 |
| 2022-03-24 | $67.20 | $67.58 | $67.09 | $67.54 | $67.00 | 4,697 |
| 2022-03-23 | $67.56 | $67.56 | $67.35 | $67.55 | $67.01 | 9,393 |
| 2022-03-22 | $67.40 | $67.43 | $67.33 | $67.34 | $66.80 | 6,907 |
| 2022-03-21 | $67.92 | $67.99 | $67.49 | $67.55 | $67.00 | 16,686 |
| 2022-03-18 | $68.10 | $68.35 | $68.04 | $68.27 | $67.72 | 18,808 |
| 2022-03-17 | $67.91 | $68.29 | $67.91 | $68.22 | $67.67 | 16,742 |
| 2022-03-16 | $67.34 | $67.59 | $66.95 | $67.59 | $67.04 | 18,394 |
| 2022-03-15 | $67.16 | $67.22 | $67.01 | $67.20 | $66.66 | 8,059 |
| 2022-03-14 | $67.03 | $67.03 | $66.75 | $66.76 | $66.22 | 7,337 |
| 2022-03-11 | $67.69 | $67.69 | $67.53 | $67.57 | $67.03 | 9,627 |
| 2022-03-10 | $67.89 | $67.89 | $67.46 | $67.62 | $67.08 | 16,501 |
| 2022-03-09 | $68.18 | $68.40 | $68.18 | $68.23 | $67.68 | 9,041 |
| 2022-03-08 | $68.17 | $68.32 | $68.00 | $68.20 | $67.65 | 10,700 |
| 2022-03-07 | $68.91 | $69.00 | $68.49 | $68.52 | $67.97 | 20,391 |
| 2022-03-04 | $69.77 | $69.77 | $69.21 | $69.21 | $68.65 | 28,499 |
| 2022-03-03 | $69.62 | $69.62 | $69.12 | $69.22 | $68.66 | 41,974 |
| 2022-03-02 | $69.57 | $69.57 | $69.03 | $69.03 | $68.47 | 8,388 |
| 2022-03-01 | $69.87 | $70.26 | $69.85 | $69.90 | $69.34 | 37,126 |
| 2022-02-28 | $69.44 | $69.95 | $69.44 | $69.76 | $69.09 | 99,371 |
| 2022-02-25 | $69.18 | $69.21 | $69.08 | $69.17 | $68.51 | 9,634 |
| 2022-02-24 | $68.68 | $69.01 | $68.68 | $68.99 | $68.32 | 6,585 |
| 2022-02-23 | $69.14 | $69.14 | $68.75 | $68.75 | $68.09 | 12,224 |
| 2022-02-22 | $69.26 | $69.26 | $69.05 | $69.16 | $68.50 | 7,591 |
| 2022-02-18 | $69.15 | $69.41 | $69.15 | $69.27 | $68.60 | 6,248 |
| 2022-02-17 | $69.29 | $69.33 | $69.08 | $69.17 | $68.51 | 7,306 |
| 2022-02-16 | $69.29 | $74.00 | $68.85 | $69.13 | $68.46 | 52,347 |
| 2022-02-15 | $69.41 | $69.41 | $69.06 | $69.06 | $68.39 | 5,322 |
| 2022-02-14 | $69.49 | $69.54 | $69.31 | $69.31 | $68.64 | 4,326 |
| 2022-02-11 | $69.60 | $69.82 | $69.32 | $69.78 | $69.11 | 22,502 |
| 2022-02-10 | $69.89 | $69.89 | $69.41 | $69.41 | $68.74 | 15,643 |
| 2022-02-09 | $70.30 | $70.42 | $70.22 | $70.22 | $69.54 | 9,249 |
| 2022-02-08 | $70.18 | $70.20 | $70.02 | $70.05 | $69.38 | 9,225 |
| 2022-02-07 | $70.11 | $70.26 | $70.03 | $70.26 | $69.58 | 12,594 |
| 2022-02-04 | $70.33 | $70.35 | $70.00 | $70.11 | $69.43 | 18,425 |
| 2022-02-03 | $70.79 | $70.95 | $70.69 | $70.72 | $70.03 | 24,183 |
| 2022-02-02 | $71.29 | $71.39 | $71.18 | $71.18 | $70.49 | 77,972 |
| 2022-02-01 | $71.47 | $71.47 | $70.99 | $71.18 | $70.49 | 11,602 |
| 2022-01-31 | $71.09 | $71.26 | $71.04 | $71.16 | $70.36 | 15,020 |
| 2022-01-28 | $70.84 | $71.16 | $70.82 | $71.16 | $70.36 | 12,933 |
| 2022-01-27 | $71.21 | $71.36 | $71.02 | $71.08 | $70.28 | 20,201 |
| 2022-01-26 | $71.74 | $71.74 | $71.00 | $71.01 | $70.22 | 10,453 |
| 2022-01-25 | $71.79 | $71.79 | $71.39 | $71.39 | $70.59 | 5,932 |
| 2022-01-24 | $71.83 | $71.83 | $71.55 | $71.55 | $70.75 | 16,850 |
| 2022-01-21 | $71.77 | $71.80 | $71.64 | $71.74 | $70.93 | 26,194 |
| 2022-01-20 | $71.58 | $71.58 | $71.31 | $71.36 | $70.56 | 11,560 |
| 2022-01-19 | $71.56 | $71.59 | $71.41 | $71.41 | $70.61 | 13,378 |
| 2022-01-18 | $71.56 | $71.56 | $71.27 | $71.27 | $70.47 | 26,590 |
| 2022-01-14 | $72.32 | $72.39 | $71.79 | $71.90 | $71.10 | 57,461 |
| 2022-01-13 | $72.39 | $72.45 | $72.17 | $72.39 | $71.58 | 15,517 |
| 2022-01-12 | $72.38 | $72.40 | $72.24 | $72.25 | $71.44 | 90,369 |
| 2022-01-11 | $72.10 | $72.45 | $72.06 | $72.31 | $71.49 | 33,079 |
| 2022-01-10 | $72.01 | $72.09 | $71.90 | $72.07 | $71.26 | 16,523 |
| 2022-01-07 | $72.41 | $72.45 | $72.12 | $72.16 | $71.35 | 12,929 |
| 2022-01-06 | $72.40 | $72.51 | $72.33 | $72.42 | $71.61 | 16,837 |
| 2022-01-05 | $72.98 | $72.98 | $72.53 | $72.53 | $71.72 | 25,635 |
| 2022-01-04 | $72.76 | $72.89 | $72.64 | $72.88 | $72.07 | 21,295 |
| 2022-01-03 | $73.11 | $73.11 | $72.84 | $72.84 | $72.02 | 24,571 |
| 2021-12-31 | $73.56 | $73.65 | $73.48 | $73.48 | $72.65 | 13,606 |
| 2021-12-30 | $73.47 | $73.63 | $73.31 | $73.54 | $72.71 | 32,478 |
| 2021-12-29 | $73.47 | $73.47 | $73.27 | $73.32 | $72.50 | 22,255 |
| 2021-12-28 | $73.84 | $73.84 | $73.61 | $73.64 | $72.81 | 131,978 |
| 2021-12-27 | $73.52 | $73.72 | $73.52 | $73.67 | $72.84 | 12,731 |
| 2021-12-23 | $73.57 | $73.58 | $73.38 | $73.56 | $72.73 | 16,171 |
| 2021-12-22 | $73.78 | $73.80 | $73.66 | $73.74 | $72.80 | 12,649 |
| 2021-12-21 | $75.00 | $75.00 | $73.31 | $73.61 | $72.67 | 34,253 |
| 2021-12-20 | $74.05 | $74.05 | $73.50 | $73.56 | $72.62 | 20,487 |
| 2021-12-17 | $73.75 | $73.89 | $73.75 | $73.79 | $72.85 | 16,411 |
| 2021-12-16 | $73.64 | $73.81 | $73.62 | $73.62 | $72.68 | 16,914 |
| 2021-12-15 | $73.39 | $73.64 | $73.39 | $73.61 | $72.67 | 40,340 |
| 2021-12-14 | $73.52 | $73.67 | $73.51 | $73.55 | $72.62 | 6,939 |
| 2021-12-13 | $73.79 | $73.93 | $73.78 | $73.80 | $72.86 | 69,209 |
| 2021-12-10 | $73.59 | $73.74 | $73.52 | $73.54 | $72.61 | 4,851 |
| 2021-12-09 | $73.65 | $73.72 | $73.49 | $73.52 | $72.58 | 10,866 |
| 2021-12-08 | $73.79 | $73.79 | $73.47 | $73.55 | $72.61 | 45,134 |
| 2021-12-07 | $73.91 | $74.08 | $73.90 | $73.92 | $72.97 | 6,046 |
| 2021-12-06 | $74.19 | $74.19 | $73.88 | $73.91 | $72.97 | 18,472 |
| 2021-12-03 | $73.80 | $74.36 | $73.73 | $74.21 | $73.26 | 11,101 |
| 2021-12-02 | $73.59 | $73.75 | $73.54 | $73.70 | $72.76 | 28,806 |
| 2021-12-01 | $73.49 | $73.61 | $73.39 | $73.57 | $72.63 | 3,369 |
| 2021-11-30 | $73.83 | $73.96 | $73.72 | $73.72 | $72.68 | 6,729 |
| 2021-11-29 | $73.22 | $73.57 | $73.22 | $73.57 | $72.52 | 11,441 |
| 2021-11-26 | $73.09 | $73.46 | $73.09 | $73.46 | $72.41 | 9,447 |
| 2021-11-24 | $72.76 | $73.00 | $72.73 | $73.00 | $71.96 | 12,168 |
| 2021-11-23 | $73.09 | $73.09 | $72.79 | $72.79 | $71.75 | 40,708 |
| 2021-11-22 | $73.46 | $73.51 | $73.14 | $73.17 | $72.13 | 17,070 |
| 2021-11-19 | $73.62 | $73.76 | $73.62 | $73.68 | $72.63 | 17,538 |
| 2021-11-18 | $73.30 | $73.54 | $73.30 | $73.46 | $72.41 | 4,482 |
| 2021-11-17 | $73.07 | $73.39 | $73.07 | $73.39 | $72.35 | 15,474 |
| 2021-11-16 | $73.16 | $73.34 | $73.09 | $73.11 | $72.07 | 33,473 |
| 2021-11-15 | $73.59 | $73.59 | $73.19 | $73.19 | $72.15 | 27,935 |
| 2021-11-12 | $73.83 | $73.83 | $73.57 | $73.64 | $72.59 | 14,557 |
| 2021-11-11 | $73.93 | $73.93 | $73.70 | $73.71 | $72.66 | 14,575 |
| 2021-11-10 | $74.34 | $74.34 | $73.87 | $73.88 | $72.83 | 4,884 |
| 2021-11-09 | $74.69 | $74.69 | $74.52 | $74.52 | $73.46 | 12,875 |
| 2021-11-08 | $74.47 | $74.47 | $74.30 | $74.36 | $73.30 | 15,159 |
| 2021-11-05 | $74.30 | $74.59 | $74.27 | $74.53 | $73.47 | 8,610 |
| 2021-11-04 | $73.87 | $74.23 | $73.85 | $74.10 | $73.05 | 90,793 |
| 2021-11-03 | $73.99 | $73.99 | $73.72 | $73.83 | $72.78 | 8,656 |
| 2021-11-02 | $73.70 | $73.90 | $73.70 | $73.90 | $72.85 | 4,287 |
| 2021-11-01 | $73.52 | $73.69 | $73.52 | $73.55 | $72.50 | 6,672 |
| 2021-10-29 | $73.66 | $73.95 | $73.66 | $73.87 | $72.71 | 4,664 |
| 2021-10-28 | $73.99 | $74.01 | $73.82 | $73.89 | $72.73 | 24,357 |
| 2021-10-27 | $73.88 | $74.13 | $73.88 | $74.00 | $72.84 | 7,209 |
| 2021-10-26 | $73.58 | $73.67 | $73.50 | $73.65 | $72.49 | 17,723 |
| 2021-10-25 | $73.38 | $73.48 | $73.37 | $73.41 | $72.25 | 26,046 |
| 2021-10-22 | $73.10 | $73.39 | $73.10 | $73.36 | $72.20 | 19,936 |
| 2021-10-21 | $73.31 | $73.31 | $73.14 | $73.16 | $72.01 | 101,121 |
| 2021-10-20 | $73.40 | $73.49 | $73.30 | $73.30 | $72.15 | 19,474 |
| 2021-10-19 | $73.63 | $73.63 | $73.43 | $73.43 | $72.27 | 15,585 |
| 2021-10-18 | $73.68 | $73.81 | $73.62 | $73.71 | $72.55 | 16,024 |
| 2021-10-15 | $73.81 | $73.94 | $73.75 | $73.82 | $72.66 | 14,072 |
| 2021-10-14 | $73.86 | $74.00 | $73.83 | $74.00 | $72.83 | 25,051 |
| 2021-10-13 | $73.54 | $73.76 | $73.54 | $73.75 | $72.59 | 13,077 |
| 2021-10-12 | $73.32 | $73.45 | $73.25 | $73.45 | $72.29 | 7,134 |
| 2021-10-11 | $73.16 | $73.24 | $73.11 | $73.11 | $71.96 | 4,529 |
| 2021-10-08 | $73.48 | $73.48 | $73.21 | $73.23 | $72.08 | 17,873 |
| 2021-10-07 | $73.66 | $73.70 | $73.51 | $73.51 | $72.36 | 11,606 |
| 2021-10-06 | $73.78 | $73.84 | $73.71 | $73.78 | $72.62 | 25,382 |
| 2021-10-05 | $73.98 | $73.98 | $73.76 | $73.80 | $72.64 | 6,000 |
| 2021-10-04 | $73.99 | $74.07 | $73.94 | $74.01 | $72.84 | 5,859 |
| 2021-10-01 | $73.88 | $74.18 | $73.88 | $74.13 | $72.96 | 4,739 |
| 2021-09-30 | $73.91 | $73.91 | $73.77 | $73.78 | $72.52 | 9,040 |
| 2021-09-29 | $74.15 | $74.24 | $73.90 | $73.95 | $72.69 | 7,350 |
| 2021-09-28 | $74.22 | $74.22 | $73.97 | $73.97 | $72.71 | 13,956 |
| 2021-09-27 | $74.51 | $74.63 | $74.51 | $74.57 | $73.29 | 21,277 |
| 2021-09-24 | $74.73 | $74.73 | $74.64 | $74.67 | $73.40 | 3,968 |
| 2021-09-23 | $75.16 | $75.16 | $74.82 | $74.82 | $73.54 | 7,236 |
| 2021-09-22 | $75.09 | $75.22 | $75.05 | $75.22 | $73.93 | 7,151 |
| 2021-09-21 | $75.15 | $75.15 | $75.04 | $75.06 | $73.78 | 13,612 |
| 2021-09-20 | $74.99 | $75.08 | $74.91 | $75.05 | $73.76 | 18,762 |
| 2021-09-17 | $74.85 | $74.88 | $74.79 | $74.88 | $73.60 | 3,907 |
| 2021-09-16 | $74.95 | $75.10 | $74.87 | $75.01 | $73.73 | 18,814 |
| 2021-09-15 | $75.14 | $75.14 | $75.03 | $75.10 | $73.81 | 8,507 |
| 2021-09-14 | $75.08 | $75.28 | $75.07 | $75.18 | $73.89 | 7,998 |
| 2021-09-13 | $74.97 | $75.11 | $74.97 | $75.01 | $73.73 | 27,499 |
| 2021-09-10 | $74.92 | $74.92 | $74.85 | $74.87 | $73.59 | 11,257 |
| 2021-09-09 | $74.74 | $75.05 | $74.68 | $75.03 | $73.75 | 8,264 |
| 2021-09-08 | $74.56 | $74.77 | $74.49 | $74.64 | $73.37 | 27,500 |
| 2021-09-07 | $74.55 | $74.58 | $74.33 | $74.42 | $73.15 | 42,386 |
| 2021-09-03 | $74.73 | $74.80 | $74.68 | $74.73 | $73.45 | 11,211 |
| 2021-09-02 | $74.94 | $74.96 | $74.87 | $74.93 | $73.65 | 15,140 |
| 2021-09-01 | $74.94 | $74.96 | $74.73 | $74.85 | $73.57 | 33,049 |
| 2021-08-31 | $75.03 | $75.10 | $74.90 | $74.96 | $73.57 | 17,550 |
| 2021-08-30 | $74.86 | $75.03 | $74.86 | $75.01 | $73.63 | 7,863 |
| 2021-08-27 | $74.89 | $74.93 | $74.66 | $74.93 | $73.55 | 20,137 |
| 2021-08-26 | $74.69 | $74.69 | $74.54 | $74.59 | $73.21 | 5,266 |
| 2021-08-25 | $74.78 | $74.78 | $74.58 | $74.60 | $73.22 | 3,301 |
| 2021-08-24 | $74.81 | $74.90 | $74.75 | $74.77 | $73.39 | 23,615 |
| 2021-08-23 | $75.10 | $75.10 | $74.87 | $74.92 | $73.53 | 7,754 |
| 2021-08-20 | $74.88 | $74.93 | $74.85 | $74.89 | $73.50 | 2,661 |
| 2021-08-19 | $74.78 | $74.86 | $74.70 | $74.82 | $73.44 | 12,339 |
| 2021-08-18 | $74.80 | $74.80 | $74.58 | $74.67 | $73.28 | 31,621 |
| 2021-08-17 | $74.75 | $74.86 | $74.71 | $74.74 | $73.35 | 7,694 |
| 2021-08-16 | $74.95 | $75.03 | $74.82 | $74.83 | $73.44 | 9,027 |
| 2021-08-13 | $74.51 | $74.76 | $74.51 | $74.76 | $73.38 | 10,707 |
| 2021-08-12 | $74.31 | $74.38 | $74.26 | $74.38 | $73.01 | 12,852 |
| 2021-08-11 | $74.21 | $74.50 | $74.16 | $74.33 | $72.96 | 7,833 |
| 2021-08-10 | $74.40 | $74.40 | $74.17 | $74.18 | $72.81 | 59,912 |
| 2021-08-09 | $74.58 | $74.58 | $74.32 | $74.34 | $72.96 | 394,756 |
| 2021-08-06 | $74.71 | $74.71 | $74.58 | $74.58 | $73.20 | 6,128 |
| 2021-08-05 | $75.23 | $75.23 | $75.07 | $75.07 | $73.68 | 9,126 |
| 2021-08-04 | $75.48 | $75.48 | $75.08 | $75.30 | $73.91 | 13,818 |
| 2021-08-03 | $75.27 | $75.34 | $75.24 | $75.29 | $73.89 | 7,560 |
| 2021-08-02 | $75.16 | $75.36 | $75.13 | $75.23 | $73.84 | 26,998 |
| 2021-07-30 | $75.17 | $75.39 | $75.17 | $75.19 | $73.69 | 28,660 |
| 2021-07-29 | $75.11 | $75.18 | $75.11 | $75.18 | $73.68 | 5,417 |
| 2021-07-28 | $75.10 | $75.26 | $75.05 | $75.26 | $73.76 | 3,115 |
| 2021-07-27 | $75.16 | $75.19 | $75.11 | $75.19 | $73.69 | 7,650 |
| 2021-07-26 | $75.12 | $75.12 | $74.95 | $74.95 | $73.45 | 9,614 |
| 2021-07-23 | $74.89 | $75.05 | $74.87 | $75.05 | $73.56 | 9,760 |
| 2021-07-22 | $75.01 | $75.12 | $74.99 | $75.12 | $73.62 | 4,716 |
| 2021-07-21 | $74.81 | $74.84 | $74.76 | $74.84 | $73.34 | 2,628 |
| 2021-07-20 | $75.37 | $75.39 | $75.02 | $75.05 | $73.55 | 15,281 |
| 2021-07-19 | $75.01 | $75.16 | $74.99 | $75.16 | $73.66 | 15,991 |
| 2021-07-16 | $74.62 | $74.91 | $74.62 | $74.71 | $73.22 | 8,630 |
| 2021-07-15 | $74.84 | $74.84 | $74.62 | $74.81 | $73.31 | 7,101 |
| 2021-07-14 | $74.56 | $74.86 | $74.56 | $74.67 | $73.18 | 8,560 |
| 2021-07-13 | $74.64 | $74.68 | $74.31 | $74.37 | $72.89 | 15,243 |
| 2021-07-12 | $74.69 | $74.70 | $74.56 | $74.58 | $73.09 | 6,721 |
| 2021-07-09 | $74.85 | $74.85 | $74.63 | $74.66 | $73.17 | 4,154 |
| 2021-07-08 | $74.84 | $74.95 | $74.82 | $74.90 | $73.41 | 16,691 |
| 2021-07-07 | $75.00 | $75.00 | $74.77 | $74.92 | $73.43 | 56,294 |
| 2021-07-06 | $74.53 | $74.73 | $74.53 | $74.65 | $73.16 | 24,991 |
| 2021-07-02 | $74.24 | $74.42 | $74.24 | $74.42 | $72.94 | 16,715 |
| 2021-07-01 | $74.32 | $74.34 | $74.19 | $74.26 | $72.78 | 12,468 |
| 2021-06-30 | $74.47 | $74.54 | $74.45 | $74.49 | $72.90 | 11,332 |
| 2021-06-29 | $74.20 | $74.49 | $74.20 | $74.34 | $72.76 | 11,047 |
| 2021-06-28 | $74.16 | $74.44 | $74.16 | $74.28 | $72.69 | 3,993 |
| 2021-06-25 | $74.19 | $74.19 | $73.90 | $74.01 | $72.43 | 3,884 |
| 2021-06-24 | $74.16 | $74.25 | $74.12 | $74.17 | $72.58 | 7,150 |
| 2021-06-23 | $74.07 | $74.12 | $74.04 | $74.07 | $72.49 | 5,226 |
| 2021-06-22 | $73.91 | $74.30 | $73.91 | $74.18 | $72.60 | 13,781 |
| 2021-06-21 | $74.22 | $74.22 | $74.08 | $74.11 | $72.53 | 12,136 |
| 2021-06-18 | $74.22 | $74.48 | $74.22 | $74.40 | $72.81 | 4,352 |
| 2021-06-17 | $73.97 | $74.37 | $73.96 | $74.07 | $72.49 | 15,294 |
| 2021-06-16 | $74.05 | $74.12 | $73.61 | $73.77 | $72.19 | 15,827 |
| 2021-06-15 | $73.86 | $74.06 | $73.82 | $73.96 | $72.38 | 13,460 |
| 2021-06-14 | $74.04 | $74.04 | $73.82 | $73.87 | $72.29 | 6,164 |
| 2021-06-11 | $74.15 | $74.15 | $74.05 | $74.12 | $72.54 | 15,337 |
| 2021-06-10 | $73.72 | $74.07 | $73.72 | $74.07 | $72.49 | 8,277 |
| 2021-06-09 | $73.86 | $73.92 | $73.80 | $73.86 | $72.28 | 11,125 |
| 2021-06-08 | $73.61 | $73.64 | $73.59 | $73.61 | $72.04 | 19,572 |
| 2021-06-07 | $73.39 | $73.46 | $73.34 | $73.39 | $71.82 | 11,901 |
| 2021-06-04 | $73.20 | $73.47 | $73.19 | $73.44 | $71.87 | 8,809 |
| 2021-06-03 | $73.12 | $73.41 | $73.02 | $73.06 | $71.50 | 9,938 |
| 2021-06-02 | $73.27 | $73.30 | $73.26 | $73.30 | $71.73 | 9,526 |
| 2021-06-01 | $73.13 | $73.18 | $72.96 | $73.15 | $71.59 | 52,280 |
| 2021-05-28 | $73.29 | $73.41 | $73.29 | $73.31 | $71.64 | 8,256 |
| 2021-05-27 | $73.36 | $73.36 | $73.25 | $73.27 | $71.60 | 8,483 |
| 2021-05-26 | $73.34 | $73.45 | $73.34 | $73.43 | $71.75 | 3,785 |
| 2021-05-25 | $73.31 | $73.48 | $73.31 | $73.48 | $71.81 | 2,588 |
| 2021-05-24 | $73.19 | $73.24 | $73.18 | $73.20 | $71.53 | 20,283 |
| 2021-05-21 | $73.15 | $73.15 | $73.04 | $73.06 | $71.40 | 14,656 |
| 2021-05-20 | $72.85 | $73.05 | $72.85 | $73.02 | $71.36 | 3,041 |
| 2021-05-19 | $72.73 | $72.78 | $72.54 | $72.64 | $70.99 | 12,471 |
| 2021-05-18 | $72.84 | $73.00 | $72.76 | $72.76 | $71.11 | 45,846 |
| 2021-05-17 | $72.97 | $72.97 | $72.87 | $72.90 | $71.24 | 12,937 |
| 2021-05-14 | $72.88 | $73.11 | $72.87 | $72.98 | $71.32 | 46,967 |
| 2021-05-13 | $72.61 | $72.68 | $72.56 | $72.65 | $70.99 | 7,272 |
| 2021-05-12 | $72.62 | $72.72 | $72.46 | $72.46 | $70.81 | 17,466 |
| 2021-05-11 | $72.83 | $72.83 | $72.72 | $72.78 | $71.12 | 13,256 |
| 2021-05-10 | $73.17 | $73.35 | $72.95 | $72.95 | $71.29 | 11,808 |
| 2021-05-07 | $73.44 | $73.44 | $73.19 | $73.23 | $71.57 | 9,686 |
| 2021-05-06 | $73.15 | $73.32 | $73.14 | $73.31 | $71.64 | 8,800 |
| 2021-05-05 | $73.20 | $73.21 | $73.10 | $73.18 | $71.51 | 12,333 |
| 2021-05-04 | $73.24 | $73.27 | $73.02 | $73.11 | $71.44 | 9,880 |
| 2021-05-03 | $73.02 | $73.19 | $72.95 | $73.04 | $71.38 | 32,027 |
| 2021-04-30 | $72.97 | $73.10 | $72.97 | $73.06 | $71.30 | 13,193 |
| 2021-04-29 | $72.82 | $72.97 | $72.77 | $72.97 | $71.21 | 10,345 |
| 2021-04-28 | $72.96 | $73.02 | $72.88 | $73.02 | $71.25 | 13,522 |
| 2021-04-27 | $73.25 | $73.28 | $73.03 | $73.04 | $71.27 | 15,738 |
| 2021-04-26 | $73.29 | $73.30 | $73.24 | $73.24 | $71.47 | 14,715 |
| 2021-04-23 | $73.20 | $73.55 | $73.19 | $73.24 | $71.47 | 39,076 |
| 2021-04-22 | $73.19 | $73.21 | $73.11 | $73.18 | $71.41 | 5,905 |
| 2021-04-21 | $73.09 | $73.13 | $72.94 | $73.10 | $71.34 | 5,455 |
| 2021-04-20 | $72.79 | $73.01 | $72.79 | $72.98 | $71.22 | 10,654 |
| 2021-04-19 | $72.79 | $72.85 | $72.78 | $72.81 | $71.06 | 9,005 |
| 2021-04-16 | $73.05 | $73.13 | $72.95 | $72.98 | $71.22 | 13,217 |
| 2021-04-15 | $73.23 | $73.54 | $73.23 | $73.40 | $71.63 | 76,499 |
| 2021-04-14 | $73.04 | $73.07 | $72.96 | $73.01 | $71.25 | 11,854 |
| 2021-04-13 | $72.73 | $73.11 | $72.73 | $73.08 | $71.32 | 14,347 |
| 2021-04-12 | $72.89 | $72.89 | $72.73 | $72.81 | $71.05 | 135,737 |
| 2021-04-09 | $72.81 | $73.00 | $72.81 | $72.89 | $71.13 | 19,050 |
| 2021-04-08 | $72.82 | $72.96 | $72.82 | $72.96 | $71.20 | 40,584 |
| 2021-04-07 | $72.85 | $72.91 | $72.71 | $72.71 | $70.95 | 24,401 |
| 2021-04-06 | $72.61 | $72.90 | $72.60 | $72.90 | $71.14 | 32,643 |
| 2021-04-05 | $72.60 | $72.61 | $72.47 | $72.49 | $70.74 | 17,777 |
| 2021-04-01 | $72.75 | $73.00 | $72.70 | $72.81 | $71.05 | 19,759 |
| 2021-03-31 | $72.52 | $72.68 | $72.49 | $72.51 | $70.67 | 7,647 |
| 2021-03-30 | $72.16 | $72.62 | $72.10 | $72.34 | $70.50 | 16,478 |
| 2021-03-29 | $72.33 | $72.33 | $72.11 | $72.18 | $70.34 | 9,630 |
| 2021-03-26 | $72.25 | $72.47 | $72.25 | $72.32 | $70.48 | 21,209 |
| 2021-03-25 | $72.51 | $72.51 | $72.27 | $72.38 | $70.53 | 15,776 |
| 2021-03-24 | $72.18 | $72.47 | $72.18 | $72.47 | $70.63 | 6,582 |
| 2021-03-23 | $72.16 | $72.29 | $72.11 | $72.29 | $70.45 | 14,387 |
| 2021-03-22 | $72.08 | $72.23 | $72.00 | $72.11 | $70.27 | 4,301 |
| 2021-03-19 | $71.78 | $71.90 | $71.73 | $71.85 | $70.02 | 18,752 |
| 2021-03-18 | $71.67 | $71.87 | $71.57 | $71.78 | $69.95 | 19,688 |
| 2021-03-17 | $71.88 | $72.30 | $71.79 | $72.13 | $70.29 | 6,360 |
| 2021-03-16 | $72.17 | $72.20 | $72.01 | $72.12 | $70.28 | 10,501 |
| 2021-03-15 | $71.99 | $72.14 | $71.99 | $72.08 | $70.24 | 10,977 |
| 2021-03-12 | $72.12 | $72.50 | $71.94 | $71.98 | $70.15 | 34,395 |
| 2021-03-11 | $72.66 | $72.72 | $72.54 | $72.63 | $70.78 | 29,626 |
| 2021-03-10 | $72.38 | $72.69 | $72.38 | $72.58 | $70.73 | 13,206 |
| 2021-03-09 | $72.13 | $72.32 | $72.13 | $72.27 | $70.43 | 11,788 |
| 2021-03-08 | $72.26 | $72.54 | $71.85 | $71.86 | $70.03 | 17,864 |
| 2021-03-05 | $72.32 | $72.89 | $72.18 | $72.39 | $70.55 | 27,184 |
| 2021-03-04 | $73.02 | $73.03 | $72.49 | $72.60 | $70.75 | 17,081 |
| 2021-03-03 | $73.11 | $73.20 | $73.00 | $73.02 | $71.17 | 11,507 |
| 2021-03-02 | $73.55 | $73.56 | $73.36 | $73.52 | $71.65 | 15,771 |
| 2021-03-01 | $73.33 | $73.53 | $73.33 | $73.53 | $71.66 | 19,950 |
| 2021-02-26 | $73.26 | $73.58 | $72.98 | $73.57 | $71.60 | 24,702 |
| 2021-02-25 | $73.49 | $73.49 | $72.40 | $72.75 | $70.81 | 36,292 |
| 2021-02-24 | $73.28 | $73.75 | $73.26 | $73.75 | $71.78 | 26,973 |
| 2021-02-23 | $73.44 | $73.66 | $73.38 | $73.66 | $71.69 | 28,300 |
| 2021-02-22 | $73.91 | $73.98 | $73.63 | $73.63 | $71.66 | 16,682 |
| 2021-02-19 | $74.29 | $74.30 | $74.01 | $74.02 | $72.04 | 11,998 |
| 2021-02-18 | $74.80 | $74.80 | $74.31 | $74.43 | $72.44 | 8,401 |
| 2021-02-17 | $74.54 | $74.59 | $74.42 | $74.58 | $72.58 | 10,016 |
| 2021-02-16 | $74.49 | $74.49 | $74.23 | $74.23 | $72.25 | 31,925 |
| 2021-02-12 | $74.64 | $74.77 | $74.64 | $74.67 | $72.68 | 23,965 |
| 2021-02-11 | $75.07 | $75.07 | $74.85 | $74.88 | $72.88 | 16,304 |
| 2021-02-10 | $74.99 | $75.05 | $74.93 | $75.03 | $73.03 | 14,031 |
| 2021-02-09 | $75.02 | $75.03 | $74.87 | $74.87 | $72.87 | 21,344 |
| 2021-02-08 | $74.84 | $74.99 | $74.81 | $74.96 | $72.95 | 12,074 |
| 2021-02-05 | $74.92 | $74.96 | $74.73 | $74.78 | $72.78 | 17,766 |
| 2021-02-04 | $74.72 | $74.91 | $74.69 | $74.87 | $72.87 | 27,933 |
| 2021-02-03 | $74.87 | $74.99 | $74.82 | $74.84 | $72.84 | 39,625 |
| 2021-02-02 | $74.87 | $75.02 | $74.87 | $74.94 | $72.94 | 23,923 |
| 2021-02-01 | $74.99 | $75.09 | $74.97 | $75.09 | $73.09 | 21,450 |
| 2021-01-29 | $74.99 | $75.36 | $74.99 | $75.09 | $73.01 | 19,586 |
| 2021-01-28 | $75.21 | $75.26 | $75.10 | $75.17 | $73.09 | 23,545 |
| 2021-01-27 | $75.38 | $75.38 | $75.22 | $75.23 | $73.15 | 21,076 |
| 2021-01-26 | $75.12 | $75.37 | $75.12 | $75.26 | $73.18 | 22,410 |
| 2021-01-25 | $75.16 | $75.30 | $75.14 | $75.24 | $73.16 | 23,921 |
| 2021-01-22 | $75.02 | $75.12 | $74.97 | $75.02 | $72.95 | 20,444 |
| 2021-01-21 | $75.04 | $75.12 | $75.01 | $75.10 | $73.02 | 24,024 |
| 2021-01-20 | $75.30 | $75.36 | $75.29 | $75.29 | $73.20 | 23,200 |
| 2021-01-19 | $75.17 | $75.34 | $75.17 | $75.32 | $73.24 | 13,102 |
| 2021-01-15 | $75.29 | $75.29 | $75.20 | $75.21 | $73.13 | 10,174 |
| 2021-01-14 | $75.44 | $75.53 | $75.12 | $75.14 | $73.06 | 40,952 |
| 2021-01-13 | $75.12 | $75.48 | $75.12 | $75.39 | $73.31 | 16,241 |
| 2021-01-12 | $74.76 | $74.95 | $74.60 | $74.94 | $72.87 | 36,208 |
| 2021-01-11 | $74.96 | $74.96 | $74.83 | $74.85 | $72.77 | 35,284 |
| 2021-01-08 | $75.20 | $75.43 | $74.96 | $75.10 | $73.02 | 33,424 |
| 2021-01-07 | $75.05 | $75.35 | $75.05 | $75.19 | $73.11 | 20,769 |
| 2021-01-06 | $75.14 | $75.25 | $74.94 | $75.17 | $73.09 | 23,868 |
| 2021-01-05 | $75.78 | $75.78 | $75.49 | $75.63 | $73.54 | 18,597 |
| 2021-01-04 | $76.21 | $76.21 | $75.83 | $75.83 | $73.73 | 33,876 |
| 2020-12-31 | $76.20 | $76.36 | $76.16 | $76.24 | $74.13 | 18,374 |
| 2020-12-30 | $76.13 | $76.18 | $76.08 | $76.18 | $74.07 | 35,198 |
| 2020-12-29 | $76.09 | $76.35 | $76.09 | $76.18 | $73.97 | 18,852 |
| 2020-12-28 | $76.05 | $76.19 | $75.99 | $76.14 | $73.94 | 19,087 |
| 2020-12-24 | $76.05 | $76.33 | $76.05 | $76.17 | $73.96 | 12,769 |
| 2020-12-23 | $75.75 | $75.92 | $75.63 | $75.92 | $73.72 | 21,461 |
| 2020-12-22 | $75.87 | $75.93 | $75.80 | $75.91 | $73.71 | 46,052 |
| 2020-12-21 | $75.80 | $75.91 | $75.64 | $75.71 | $73.51 | 30,301 |
| 2020-12-18 | $75.98 | $75.98 | $75.78 | $75.83 | $73.64 | 8,162 |
| 2020-12-17 | $76.02 | $76.05 | $75.82 | $75.91 | $73.71 | 24,582 |
| 2020-12-16 | $75.74 | $75.94 | $75.68 | $75.84 | $73.64 | 29,490 |
| 2020-12-15 | $75.77 | $75.88 | $75.73 | $75.88 | $73.68 | 35,982 |
| 2020-12-14 | $75.84 | $75.89 | $75.60 | $75.70 | $73.50 | 43,784 |
| 2020-12-11 | $75.74 | $75.79 | $75.67 | $75.78 | $73.58 | 16,022 |
| 2020-12-10 | $75.52 | $75.88 | $75.49 | $75.68 | $73.49 | 22,162 |
| 2020-12-09 | $75.52 | $75.63 | $75.32 | $75.42 | $73.23 | 65,415 |
| 2020-12-08 | $75.85 | $75.98 | $75.64 | $75.64 | $73.45 | 41,769 |
| 2020-12-07 | $75.84 | $75.90 | $75.78 | $75.80 | $73.60 | 23,369 |
| 2020-12-04 | $75.79 | $75.81 | $75.65 | $75.72 | $73.53 | 13,990 |
| 2020-12-03 | $76.01 | $76.18 | $75.97 | $76.09 | $73.88 | 17,166 |
| 2020-12-02 | $75.96 | $75.96 | $75.75 | $75.87 | $73.67 | 12,642 |
| 2020-12-01 | $76.19 | $76.30 | $75.98 | $75.99 | $73.78 | 29,329 |
| 2020-11-30 | $76.18 | $76.38 | $76.11 | $76.34 | $74.04 | 12,365 |
| 2020-11-27 | $76.05 | $76.11 | $76.05 | $76.08 | $73.79 | 5,620 |
| 2020-11-25 | $75.91 | $76.00 | $75.91 | $75.93 | $73.64 | 16,933 |
| 2020-11-24 | $76.05 | $76.07 | $75.92 | $75.92 | $73.63 | 10,609 |
| 2020-11-23 | $76.03 | $76.06 | $75.97 | $76.03 | $73.74 | 21,620 |
| 2020-11-20 | $76.01 | $76.07 | $75.87 | $76.01 | $73.71 | 13,305 |
| 2020-11-19 | $75.87 | $76.10 | $75.79 | $76.07 | $73.77 | 14,202 |
| 2020-11-18 | $75.70 | $75.75 | $75.63 | $75.69 | $73.41 | 22,897 |
| 2020-11-17 | $75.47 | $75.58 | $75.47 | $75.58 | $73.30 | 13,855 |
| 2020-11-16 | $75.25 | $75.37 | $75.25 | $75.37 | $73.09 | 34,808 |
| 2020-11-13 | $75.20 | $75.23 | $75.14 | $75.17 | $72.90 | 7,405 |
| 2020-11-12 | $74.99 | $75.11 | $74.93 | $75.11 | $72.84 | 8,908 |
| 2020-11-11 | $74.83 | $74.92 | $74.76 | $74.88 | $72.62 | 7,441 |
| 2020-11-10 | $74.92 | $75.02 | $74.82 | $74.82 | $72.57 | 17,630 |
| 2020-11-09 | $75.41 | $75.41 | $74.96 | $74.96 | $72.69 | 46,441 |
| 2020-11-06 | $75.47 | $75.53 | $75.42 | $75.49 | $73.21 | 24,291 |
| 2020-11-05 | $75.69 | $75.76 | $75.59 | $75.63 | $73.34 | 7,988 |
| 2020-11-04 | $75.31 | $75.45 | $75.31 | $75.42 | $73.15 | 9,809 |
| 2020-11-03 | $74.52 | $74.55 | $74.42 | $74.54 | $72.29 | 25,334 |
| 2020-11-02 | $74.50 | $74.57 | $74.48 | $74.51 | $72.26 | 10,064 |
| 2020-10-30 | $74.65 | $74.67 | $74.44 | $74.44 | $72.09 | 15,676 |
| 2020-10-29 | $74.86 | $74.86 | $74.54 | $74.68 | $72.32 | 18,352 |
| 2020-10-28 | $75.11 | $75.11 | $74.83 | $74.83 | $72.47 | 20,905 |
| 2020-10-27 | $75.02 | $75.13 | $74.98 | $75.12 | $72.76 | 21,700 |
| 2020-10-26 | $74.87 | $74.91 | $74.79 | $74.89 | $72.53 | 20,560 |
| 2020-10-23 | $74.63 | $74.79 | $74.59 | $74.76 | $72.41 | 10,649 |
| 2020-10-22 | $74.68 | $74.68 | $74.52 | $74.52 | $72.17 | 16,532 |
| 2020-10-21 | $74.75 | $74.81 | $74.71 | $74.71 | $72.35 | 12,197 |
| 2020-10-20 | $74.87 | $74.87 | $74.79 | $74.79 | $72.43 | 13,583 |
| 2020-10-19 | $74.98 | $75.00 | $74.84 | $74.88 | $72.52 | 25,808 |
| 2020-10-16 | $75.19 | $75.26 | $75.05 | $75.05 | $72.68 | 48,250 |
| 2020-10-15 | $75.22 | $75.25 | $75.17 | $75.18 | $72.81 | 24,336 |
| 2020-10-14 | $75.25 | $75.25 | $75.16 | $75.19 | $72.82 | 17,365 |
| 2020-10-13 | $75.26 | $75.33 | $75.11 | $75.19 | $72.82 | 25,747 |
| 2020-10-12 | $75.00 | $75.21 | $74.99 | $75.19 | $72.82 | 28,899 |
| 2020-10-09 | $74.70 | $74.85 | $74.70 | $74.84 | $72.48 | 35,899 |
| 2020-10-08 | $74.69 | $74.86 | $74.69 | $74.75 | $72.39 | 23,479 |
| 2020-10-07 | $74.65 | $74.82 | $74.59 | $74.60 | $72.25 | 39,938 |
| 2020-10-06 | $74.80 | $74.94 | $74.63 | $74.69 | $72.34 | 30,734 |
| 2020-10-05 | $74.71 | $74.83 | $74.65 | $74.67 | $72.32 | 78,692 |
| 2020-10-02 | $74.87 | $74.92 | $74.70 | $74.87 | $72.51 | 29,771 |
| 2020-10-01 | $74.71 | $74.95 | $74.64 | $74.91 | $72.55 | 56,173 |
| 2020-09-30 | $74.82 | $74.83 | $74.64 | $74.79 | $72.40 | 62,255 |
| 2020-09-29 | $74.98 | $75.00 | $74.80 | $74.81 | $72.43 | 54,920 |
| 2020-09-28 | $74.77 | $74.83 | $74.68 | $74.83 | $72.44 | 30,839 |
| 2020-09-25 | $74.73 | $74.73 | $74.56 | $74.65 | $72.26 | 50,726 |
| 2020-09-24 | $74.74 | $79.67 | $74.71 | $74.73 | $72.35 | 66,323 |
Vanguard ESG U.S. Corporate Bond ETF (VCEB) News Headlines
Recent Vanguard ESG U.S. Corporate Bond ETF (VCEB) News
Similar Companies to Vanguard ESG U.S. Corporate Bond ETF (VCEB) 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 | -- | -- | -- |