Vanguard U.S. Value Factor ETF (VFVA) Exchange: BATS
Data as of April 26, 2024
$110.80 ($-0.43) -0.39%
Vanguard U.S. Value Factor ETF - Daily Information
Click for more stock information on Vanguard U.S. Value Factor ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $111.58 |
| Previous Close | $110.80 |
| High | $111.99 |
| Low | $110.65 |
| Adjusted Open | $111.58 |
| Previous Adjusted Close | $110.80 |
| Adjusted High | $111.99 |
| Adjusted Low | $110.65 |
About Vanguard U.S. Value Factor ETF (VFVA)
The Fund invests primarily in U.S. common stocks with the potential to generate higher returns relative to the broad U.S. equity market by investing in stocks with relatively lower share prices relative to fundamental values as determined by the advisor. The portfolio will include a diverse mix of companies representing many different market sectors and industry groups. The advisor uses a quantitative model to evaluate all of the securities in an investment universe comprised of U.S. large-, mid-, and small-capitalization stocks and to construct a U.S. equity portfolio that seeks to achieve exposure to securities with lower prices relative to fundamental measures of value subject to a rules-based screen designed to promote diversification and to mitigate exposure to certain less liquid stocks. Securities with lower prices relative to fundamental value may be identified by measures such as book to price and earnings to price ratios. Under normal circumstances, at least 80% of the Fund's assets will be invested in securities issued by U.S. companies.
Invest in Vanguard U.S. Value Factor ETF (VFVA)
Historical Stock Data for Vanguard U.S. Value Factor ETF (VFVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | $111.58 | $111.99 | $110.65 | $110.80 | $110.80 | 40,062 |
| 2024-04-16 | $111.65 | $111.65 | $110.62 | $111.22 | $111.22 | 11,255 |
| 2024-04-15 | $113.40 | $113.92 | $111.61 | $112.07 | $112.07 | 13,610 |
| 2024-04-12 | $114.12 | $114.35 | $112.59 | $112.77 | $112.77 | 23,774 |
| 2024-04-11 | $114.73 | $114.87 | $113.82 | $114.65 | $114.65 | 30,568 |
| 2024-04-10 | $115.31 | $115.93 | $114.28 | $114.87 | $114.87 | 22,180 |
| 2024-04-09 | $117.50 | $117.50 | $116.75 | $117.27 | $117.27 | 9,267 |
| 2024-04-08 | $117.09 | $117.68 | $117.09 | $117.21 | $117.21 | 15,054 |
| 2024-04-05 | $116.47 | $117.24 | $116.36 | $116.94 | $116.94 | 23,814 |
| 2024-04-04 | $118.41 | $118.64 | $116.37 | $116.52 | $116.52 | 10,151 |
| 2024-04-03 | $116.96 | $117.80 | $116.96 | $117.66 | $117.66 | 27,008 |
| 2024-04-02 | $117.57 | $117.57 | $116.74 | $117.14 | $117.14 | 22,436 |
| 2024-04-01 | $119.51 | $119.51 | $118.38 | $118.48 | $118.48 | 19,749 |
| 2024-03-28 | $118.77 | $119.48 | $118.77 | $119.34 | $119.34 | 8,909 |
| 2024-03-27 | $116.62 | $118.41 | $116.62 | $118.41 | $118.41 | 5,885 |
| 2024-03-26 | $116.61 | $116.84 | $116.10 | $116.10 | $116.10 | 26,732 |
| 2024-03-25 | $116.01 | $116.80 | $116.01 | $116.39 | $116.39 | 22,715 |
| 2024-03-22 | $117.23 | $117.23 | $116.00 | $116.08 | $116.08 | 9,990 |
| 2024-03-21 | $116.59 | $117.34 | $116.59 | $117.21 | $117.21 | 13,007 |
| 2024-03-20 | $114.67 | $117.15 | $114.67 | $116.82 | $116.20 | 35,798 |
| 2024-03-19 | $113.92 | $115.07 | $113.92 | $115.04 | $114.43 | 13,996 |
| 2024-03-18 | $114.62 | $114.62 | $114.01 | $114.11 | $113.51 | 10,509 |
| 2024-03-15 | $113.35 | $114.48 | $113.35 | $114.22 | $113.61 | 6,734 |
| 2024-03-14 | $115.04 | $115.04 | $113.24 | $113.71 | $113.11 | 8,905 |
| 2024-03-13 | $114.50 | $115.36 | $114.50 | $114.97 | $114.36 | 14,616 |
| 2024-03-12 | $114.43 | $114.68 | $113.84 | $114.29 | $113.68 | 14,573 |
| 2024-03-11 | $113.75 | $114.43 | $113.45 | $114.28 | $113.68 | 20,035 |
| 2024-03-08 | $114.56 | $115.00 | $113.89 | $114.04 | $113.44 | 10,544 |
| 2024-03-07 | $113.35 | $114.29 | $113.35 | $113.89 | $113.29 | 12,028 |
| 2024-03-06 | $113.33 | $113.33 | $112.60 | $112.94 | $112.34 | 7,751 |
| 2024-03-05 | $111.92 | $113.34 | $111.92 | $112.58 | $111.98 | 11,416 |
| 2024-03-04 | $113.36 | $113.47 | $112.33 | $112.33 | $111.73 | 13,585 |
| 2024-03-01 | $112.30 | $112.91 | $111.84 | $112.79 | $112.19 | 12,000 |
| 2024-02-29 | $112.46 | $112.78 | $111.97 | $112.57 | $111.97 | 8,022 |
| 2024-02-28 | $111.75 | $112.28 | $111.55 | $111.55 | $110.96 | 11,919 |
| 2024-02-27 | $112.00 | $112.38 | $111.91 | $112.19 | $111.59 | 13,112 |
| 2024-02-26 | $111.94 | $112.43 | $111.46 | $111.65 | $111.05 | 24,794 |
| 2024-02-23 | $111.91 | $112.46 | $111.72 | $112.07 | $112.07 | 29,937 |
| 2024-02-22 | $111.75 | $111.90 | $111.20 | $111.79 | $111.79 | 30,473 |
| 2024-02-21 | $111.22 | $111.41 | $110.72 | $111.38 | $111.38 | 14,144 |
| 2024-02-20 | $111.27 | $111.55 | $110.96 | $111.06 | $111.06 | 18,299 |
| 2024-02-16 | $112.16 | $112.76 | $111.69 | $111.96 | $111.96 | 16,001 |
| 2024-02-15 | $110.98 | $113.02 | $110.98 | $112.86 | $112.86 | 20,515 |
| 2024-02-14 | $110.35 | $110.55 | $109.68 | $110.55 | $110.55 | 10,822 |
| 2024-02-13 | $110.50 | $110.50 | $108.65 | $109.42 | $109.42 | 19,953 |
| 2024-02-12 | $110.76 | $113.00 | $110.76 | $112.68 | $112.68 | 12,664 |
| 2024-02-09 | $110.63 | $110.88 | $109.93 | $110.87 | $110.87 | 21,267 |
| 2024-02-08 | $109.87 | $110.43 | $109.76 | $110.43 | $110.43 | 27,086 |
| 2024-02-07 | $110.72 | $110.72 | $109.37 | $110.05 | $110.05 | 17,792 |
| 2024-02-06 | $109.87 | $110.60 | $109.83 | $110.14 | $110.14 | 14,414 |
| 2024-02-05 | $111.32 | $111.32 | $109.14 | $109.88 | $109.88 | 22,424 |
| 2024-02-02 | $110.89 | $111.70 | $110.55 | $111.12 | $111.12 | 46,766 |
| 2024-02-01 | $112.03 | $112.41 | $110.34 | $111.79 | $111.79 | 15,418 |
| 2024-01-31 | $112.98 | $113.41 | $111.65 | $111.68 | $111.68 | 10,836 |
| 2024-01-30 | $113.07 | $113.83 | $112.85 | $113.71 | $113.71 | 17,160 |
| 2024-01-29 | $112.36 | $113.12 | $112.00 | $113.10 | $113.10 | 12,213 |
| 2024-01-26 | $112.26 | $112.84 | $112.05 | $112.56 | $112.56 | 22,514 |
| 2024-01-25 | $111.72 | $112.05 | $110.97 | $111.95 | $111.95 | 23,326 |
| 2024-01-24 | $111.94 | $112.03 | $110.83 | $110.97 | $110.97 | 14,612 |
| 2024-01-23 | $111.47 | $111.76 | $110.83 | $111.02 | $111.02 | 14,626 |
| 2024-01-22 | $110.53 | $111.25 | $109.75 | $111.12 | $111.12 | 20,680 |
| 2024-01-19 | $109.09 | $109.93 | $108.47 | $109.87 | $109.87 | 18,789 |
| 2024-01-18 | $108.59 | $108.77 | $107.67 | $108.73 | $108.73 | 12,459 |
| 2024-01-17 | $107.86 | $108.57 | $107.74 | $108.27 | $108.27 | 13,667 |
| 2024-01-16 | $109.73 | $109.88 | $108.71 | $108.93 | $108.93 | 21,892 |
| 2024-01-12 | $111.09 | $111.50 | $109.89 | $110.17 | $110.17 | 13,045 |
| 2024-01-11 | $110.73 | $110.73 | $109.56 | $110.51 | $110.51 | 10,077 |
| 2024-01-10 | $111.08 | $111.08 | $110.51 | $110.89 | $110.89 | 11,391 |
| 2024-01-09 | $111.85 | $111.85 | $110.75 | $111.03 | $111.03 | 28,837 |
| 2024-01-08 | $111.28 | $112.37 | $111.07 | $112.37 | $112.37 | 21,596 |
| 2024-01-05 | $111.00 | $112.41 | $111.00 | $111.62 | $111.62 | 15,904 |
| 2024-01-04 | $111.44 | $111.97 | $111.01 | $111.01 | $111.01 | 15,095 |
| 2024-01-03 | $112.56 | $112.56 | $111.34 | $111.35 | $111.35 | 151,435 |
| 2024-01-02 | $111.99 | $113.94 | $111.99 | $113.05 | $113.05 | 47,534 |
| 2023-12-29 | $113.28 | $113.44 | $112.56 | $112.67 | $112.67 | 16,905 |
| 2023-12-28 | $113.32 | $113.85 | $113.32 | $113.44 | $113.44 | 15,769 |
| 2023-12-27 | $113.44 | $113.89 | $113.34 | $113.54 | $113.54 | 20,969 |
| 2023-12-26 | $112.68 | $113.85 | $112.68 | $113.63 | $113.63 | 26,861 |
| 2023-12-22 | $112.51 | $113.24 | $112.42 | $112.68 | $112.68 | 18,820 |
| 2023-12-21 | $111.57 | $112.21 | $111.35 | $112.21 | $112.21 | 14,401 |
| 2023-12-20 | $112.37 | $113.25 | $110.83 | $110.83 | $110.83 | 21,816 |
| 2023-12-19 | $111.49 | $112.81 | $111.49 | $112.69 | $112.69 | 17,468 |
| 2023-12-18 | $112.09 | $112.12 | $111.58 | $111.73 | $110.99 | 10,986 |
| 2023-12-15 | $112.56 | $112.56 | $111.40 | $111.77 | $111.03 | 12,099 |
| 2023-12-14 | $110.74 | $112.97 | $110.74 | $112.65 | $111.91 | 14,595 |
| 2023-12-13 | $106.57 | $109.59 | $106.07 | $109.59 | $108.87 | 28,136 |
| 2023-12-12 | $106.91 | $107.02 | $106.34 | $106.60 | $105.90 | 9,791 |
| 2023-12-11 | $106.58 | $107.34 | $106.58 | $107.09 | $106.39 | 9,201 |
| 2023-12-08 | $105.63 | $106.75 | $105.63 | $106.60 | $105.90 | 10,229 |
| 2023-12-07 | $105.25 | $105.75 | $105.25 | $105.71 | $105.02 | 16,468 |
| 2023-12-06 | $105.56 | $106.71 | $104.76 | $104.79 | $104.10 | 17,973 |
| 2023-12-05 | $106.04 | $106.04 | $104.97 | $104.98 | $104.29 | 35,448 |
| 2023-12-04 | $105.42 | $106.60 | $105.42 | $106.32 | $105.62 | 33,770 |
| 2023-12-01 | $103.25 | $105.90 | $103.25 | $105.88 | $105.88 | 23,530 |
| 2023-11-30 | $103.12 | $103.35 | $102.69 | $103.30 | $103.30 | 65,515 |
| 2023-11-29 | $102.65 | $103.45 | $102.62 | $102.67 | $102.67 | 14,116 |
| 2023-11-28 | $102.41 | $102.41 | $101.71 | $101.96 | $101.96 | 29,252 |
| 2023-11-27 | $102.39 | $102.41 | $101.92 | $102.10 | $102.10 | 32,882 |
| 2023-11-24 | $102.30 | $102.81 | $102.07 | $102.65 | $102.65 | 9,687 |
| 2023-11-22 | $101.83 | $102.41 | $101.83 | $102.20 | $102.20 | 12,264 |
| 2023-11-21 | $102.09 | $102.09 | $101.61 | $101.65 | $101.65 | 6,968 |
| 2023-11-20 | $102.07 | $102.71 | $101.84 | $102.48 | $102.48 | 93,744 |
| 2023-11-17 | $101.74 | $102.19 | $101.64 | $102.19 | $102.19 | 13,900 |
| 2023-11-16 | $101.98 | $101.98 | $100.59 | $100.84 | $100.84 | 6,574 |
| 2023-11-15 | $101.54 | $102.81 | $101.54 | $102.10 | $102.10 | 17,586 |
| 2023-11-14 | $99.76 | $101.85 | $99.76 | $101.37 | $101.37 | 13,464 |
| 2023-11-13 | $97.29 | $97.82 | $97.25 | $97.61 | $97.61 | 12,950 |
| 2023-11-10 | $97.01 | $97.83 | $96.54 | $97.74 | $97.74 | 11,212 |
| 2023-11-09 | $98.29 | $98.29 | $96.60 | $96.60 | $96.60 | 9,991 |
| 2023-11-08 | $98.74 | $98.74 | $97.61 | $97.75 | $97.75 | 19,432 |
| 2023-11-07 | $98.91 | $98.91 | $98.40 | $98.55 | $98.55 | 15,135 |
| 2023-11-06 | $100.74 | $100.74 | $99.10 | $99.40 | $99.40 | 12,904 |
| 2023-11-03 | $99.64 | $101.03 | $99.38 | $100.46 | $100.46 | 12,023 |
| 2023-11-02 | $96.23 | $98.33 | $96.23 | $98.33 | $98.33 | 12,708 |
| 2023-11-01 | $95.47 | $95.84 | $94.87 | $95.69 | $95.69 | 11,329 |
| 2023-10-31 | $94.87 | $95.43 | $94.83 | $95.37 | $95.37 | 8,512 |
| 2023-10-30 | $94.36 | $94.88 | $93.83 | $94.64 | $94.64 | 9,404 |
| 2023-10-27 | $95.09 | $95.09 | $93.49 | $93.68 | $93.68 | 11,929 |
| 2023-10-26 | $94.85 | $95.77 | $94.58 | $95.16 | $95.16 | 23,709 |
| 2023-10-25 | $95.34 | $95.34 | $94.49 | $94.93 | $94.93 | 34,284 |
| 2023-10-24 | $95.78 | $96.29 | $95.23 | $95.59 | $95.59 | 71,953 |
| 2023-10-23 | $95.77 | $96.40 | $95.27 | $95.34 | $95.34 | 19,201 |
| 2023-10-20 | $97.53 | $97.53 | $96.36 | $96.36 | $96.36 | 38,637 |
| 2023-10-19 | $98.55 | $98.87 | $97.49 | $97.65 | $97.65 | 7,979 |
| 2023-10-18 | $99.87 | $99.87 | $98.77 | $98.77 | $98.77 | 8,085 |
| 2023-10-17 | $98.78 | $100.74 | $98.78 | $100.37 | $100.37 | 15,320 |
| 2023-10-16 | $98.34 | $99.31 | $98.34 | $99.16 | $99.16 | 44,642 |
| 2023-10-13 | $98.68 | $99.07 | $97.56 | $97.64 | $97.64 | 51,736 |
| 2023-10-12 | $99.61 | $99.61 | $97.53 | $98.01 | $98.01 | 11,241 |
| 2023-10-11 | $99.40 | $99.46 | $98.84 | $99.45 | $99.45 | 20,493 |
| 2023-10-10 | $98.71 | $99.87 | $98.71 | $99.38 | $99.38 | 17,864 |
| 2023-10-09 | $97.26 | $98.70 | $97.24 | $98.47 | $98.47 | 39,674 |
| 2023-10-06 | $96.36 | $97.81 | $96.16 | $97.40 | $97.40 | 12,738 |
| 2023-10-05 | $96.37 | $96.87 | $96.13 | $96.72 | $96.72 | 9,779 |
| 2023-10-04 | $96.88 | $96.88 | $96.10 | $96.78 | $96.78 | 3,371 |
| 2023-10-03 | $97.93 | $98.07 | $96.67 | $96.99 | $96.99 | 14,737 |
| 2023-10-02 | $99.91 | $99.91 | $98.28 | $98.66 | $98.66 | 17,073 |
| 2023-09-29 | $101.02 | $101.07 | $99.88 | $100.08 | $100.08 | 10,359 |
| 2023-09-28 | $99.22 | $100.85 | $99.22 | $100.48 | $100.48 | 28,822 |
| 2023-09-27 | $99.62 | $99.92 | $98.94 | $99.48 | $99.48 | 13,881 |
| 2023-09-26 | $99.35 | $99.96 | $98.78 | $98.85 | $98.85 | 15,193 |
| 2023-09-25 | $99.08 | $100.33 | $99.08 | $100.16 | $100.16 | 17,804 |
| 2023-09-22 | $100.10 | $100.12 | $99.40 | $99.41 | $99.41 | 18,950 |
| 2023-09-21 | $100.40 | $100.66 | $99.82 | $99.86 | $99.86 | 14,587 |
| 2023-09-20 | $102.66 | $102.79 | $101.47 | $101.47 | $100.87 | 4,788 |
| 2023-09-19 | $102.61 | $102.61 | $101.87 | $101.97 | $101.37 | 5,841 |
| 2023-09-18 | $102.50 | $102.53 | $102.19 | $102.20 | $101.60 | 8,817 |
| 2023-09-15 | $102.87 | $103.40 | $102.30 | $102.57 | $101.97 | 11,851 |
| 2023-09-14 | $102.60 | $103.57 | $102.60 | $103.51 | $102.90 | 17,469 |
| 2023-09-13 | $102.95 | $102.95 | $101.63 | $101.93 | $101.33 | 9,143 |
| 2023-09-12 | $101.81 | $103.00 | $101.81 | $102.57 | $101.96 | 7,426 |
| 2023-09-11 | $102.75 | $102.85 | $101.90 | $101.90 | $101.30 | 7,012 |
| 2023-09-08 | $101.92 | $102.28 | $101.50 | $102.03 | $101.43 | 13,292 |
| 2023-09-07 | $102.11 | $102.13 | $101.42 | $101.57 | $100.97 | 18,387 |
| 2023-09-06 | $102.66 | $103.22 | $101.91 | $102.38 | $101.78 | 18,157 |
| 2023-09-05 | $104.51 | $104.61 | $102.97 | $103.01 | $102.40 | 30,441 |
| 2023-09-01 | $104.38 | $105.02 | $104.38 | $104.86 | $104.86 | 29,080 |
| 2023-08-31 | $103.97 | $103.97 | $103.53 | $103.56 | $103.56 | 4,122 |
| 2023-08-30 | $103.53 | $103.99 | $103.39 | $103.61 | $103.61 | 9,183 |
| 2023-08-29 | $102.23 | $103.61 | $102.23 | $103.61 | $103.61 | 8,743 |
| 2023-08-28 | $102.20 | $102.94 | $102.11 | $102.38 | $102.38 | 17,610 |
| 2023-08-25 | $102.11 | $102.11 | $101.00 | $101.56 | $101.56 | 12,181 |
| 2023-08-24 | $101.90 | $102.31 | $101.45 | $101.45 | $101.45 | 20,414 |
| 2023-08-23 | $101.65 | $102.03 | $100.88 | $101.89 | $101.89 | 19,393 |
| 2023-08-22 | $102.84 | $102.84 | $101.53 | $101.54 | $101.54 | 18,013 |
| 2023-08-21 | $103.11 | $103.30 | $101.93 | $102.49 | $102.49 | 14,416 |
| 2023-08-18 | $101.91 | $102.89 | $101.91 | $102.74 | $102.74 | 10,232 |
| 2023-08-17 | $103.25 | $103.75 | $102.51 | $102.63 | $102.63 | 14,541 |
| 2023-08-16 | $103.88 | $104.42 | $103.00 | $103.00 | $103.00 | 35,028 |
| 2023-08-15 | $104.94 | $104.94 | $103.85 | $104.02 | $104.02 | 32,340 |
| 2023-08-14 | $105.89 | $105.89 | $104.96 | $105.70 | $105.70 | 27,467 |
| 2023-08-11 | $105.56 | $106.28 | $105.56 | $106.11 | $106.11 | 19,242 |
| 2023-08-10 | $106.87 | $107.08 | $105.46 | $105.85 | $105.85 | 34,144 |
| 2023-08-09 | $106.79 | $106.90 | $106.10 | $106.10 | $106.10 | 27,261 |
| 2023-08-08 | $105.82 | $106.66 | $104.94 | $106.60 | $106.60 | 30,563 |
| 2023-08-07 | $106.69 | $107.00 | $106.33 | $106.90 | $106.90 | 48,194 |
| 2023-08-04 | $106.18 | $107.22 | $105.96 | $106.13 | $106.13 | 75,415 |
| 2023-08-03 | $105.45 | $106.24 | $104.81 | $105.86 | $105.86 | 56,099 |
| 2023-08-02 | $106.14 | $106.31 | $105.27 | $105.83 | $105.83 | 80,455 |
| 2023-08-01 | $106.90 | $107.02 | $106.08 | $106.84 | $106.84 | 331,295 |
| 2023-07-31 | $107.00 | $107.29 | $106.80 | $107.17 | $107.17 | 195,955 |
| 2023-07-28 | $106.65 | $106.81 | $105.95 | $106.46 | $106.46 | 146,782 |
| 2023-07-27 | $107.21 | $107.44 | $105.57 | $105.86 | $105.86 | 229,313 |
| 2023-07-26 | $106.41 | $106.81 | $106.12 | $106.44 | $106.44 | 20,791 |
| 2023-07-25 | $105.70 | $106.25 | $105.62 | $105.62 | $105.62 | 8,334 |
| 2023-07-24 | $104.87 | $106.10 | $104.87 | $105.79 | $105.79 | 63,113 |
| 2023-07-21 | $105.60 | $105.60 | $104.70 | $104.71 | $104.71 | 9,550 |
| 2023-07-20 | $104.87 | $105.01 | $104.46 | $105.00 | $105.00 | 5,773 |
| 2023-07-19 | $104.35 | $105.08 | $104.18 | $105.04 | $105.04 | 15,592 |
| 2023-07-18 | $102.32 | $103.99 | $102.32 | $103.84 | $103.84 | 29,967 |
| 2023-07-17 | $101.17 | $102.24 | $101.05 | $101.89 | $101.89 | 18,596 |
| 2023-07-14 | $103.24 | $103.24 | $101.34 | $101.58 | $101.58 | 25,278 |
| 2023-07-13 | $102.73 | $103.17 | $102.73 | $103.17 | $103.17 | 13,951 |
| 2023-07-12 | $102.93 | $102.99 | $102.37 | $102.37 | $102.37 | 13,482 |
| 2023-07-11 | $100.53 | $101.81 | $100.51 | $101.78 | $101.78 | 36,401 |
| 2023-07-10 | $100.57 | $100.57 | $100.13 | $100.17 | $100.17 | 11,697 |
| 2023-07-07 | $98.02 | $100.49 | $98.02 | $99.68 | $99.68 | 31,291 |
| 2023-07-06 | $98.62 | $98.62 | $97.37 | $98.19 | $98.19 | 63,089 |
| 2023-07-05 | $100.02 | $100.06 | $99.37 | $99.59 | $99.59 | 9,228 |
| 2023-07-03 | $99.62 | $100.65 | $99.62 | $100.50 | $100.50 | 20,658 |
| 2023-06-30 | $99.94 | $100.07 | $99.31 | $99.65 | $99.65 | 14,458 |
| 2023-06-29 | $98.25 | $99.27 | $98.25 | $99.23 | $99.23 | 11,360 |
| 2023-06-28 | $97.86 | $97.98 | $97.15 | $97.98 | $97.98 | 11,104 |
| 2023-06-27 | $96.61 | $98.07 | $96.32 | $97.86 | $97.86 | 17,816 |
| 2023-06-26 | $95.77 | $97.02 | $95.77 | $96.60 | $96.60 | 27,795 |
| 2023-06-23 | $95.55 | $96.28 | $95.32 | $95.77 | $95.77 | 11,391 |
| 2023-06-22 | $97.50 | $97.68 | $96.96 | $97.39 | $96.62 | 28,519 |
| 2023-06-21 | $98.65 | $98.99 | $98.36 | $98.36 | $97.58 | 20,981 |
| 2023-06-20 | $99.09 | $99.09 | $98.24 | $98.61 | $97.83 | 11,305 |
| 2023-06-16 | $100.00 | $100.12 | $99.26 | $99.67 | $99.67 | 6,677 |
| 2023-06-15 | $98.38 | $100.12 | $98.38 | $99.93 | $99.93 | 13,572 |
| 2023-06-14 | $100.13 | $100.37 | $98.17 | $98.55 | $98.55 | 10,220 |
| 2023-06-13 | $98.96 | $100.36 | $98.96 | $99.85 | $99.85 | 11,349 |
| 2023-06-12 | $98.21 | $98.99 | $97.96 | $98.43 | $98.43 | 13,233 |
| 2023-06-09 | $98.66 | $99.17 | $98.32 | $98.49 | $98.49 | 13,194 |
| 2023-06-08 | $99.31 | $99.60 | $98.55 | $99.04 | $99.04 | 12,246 |
| 2023-06-07 | $97.63 | $99.71 | $97.63 | $99.57 | $99.57 | 30,057 |
| 2023-06-06 | $94.79 | $97.53 | $94.79 | $97.33 | $97.33 | 20,925 |
| 2023-06-05 | $96.46 | $96.46 | $94.81 | $95.24 | $95.24 | 11,900 |
| 2023-06-02 | $94.20 | $96.41 | $94.20 | $96.31 | $96.31 | 24,899 |
| 2023-06-01 | $91.76 | $93.16 | $91.53 | $92.72 | $92.72 | 64,046 |
| 2023-05-31 | $92.61 | $92.66 | $91.29 | $91.78 | $91.78 | 30,408 |
| 2023-05-30 | $93.91 | $93.91 | $92.89 | $93.40 | $93.40 | 24,395 |
| 2023-05-26 | $93.31 | $94.08 | $93.19 | $93.96 | $93.96 | 22,475 |
| 2023-05-25 | $93.44 | $93.64 | $92.40 | $93.19 | $93.19 | 31,314 |
| 2023-05-24 | $94.69 | $94.88 | $93.80 | $93.97 | $93.97 | 25,384 |
| 2023-05-23 | $94.96 | $96.47 | $94.96 | $95.28 | $95.28 | 15,948 |
| 2023-05-22 | $94.47 | $95.56 | $94.47 | $95.16 | $95.16 | 85,249 |
| 2023-05-19 | $95.72 | $95.72 | $94.22 | $94.42 | $94.42 | 417,956 |
| 2023-05-18 | $93.95 | $95.14 | $93.75 | $95.09 | $95.09 | 20,234 |
| 2023-05-17 | $92.29 | $94.27 | $92.29 | $94.19 | $94.19 | 93,100 |
| 2023-05-16 | $92.74 | $92.74 | $91.70 | $91.70 | $91.70 | 10,157 |
| 2023-05-15 | $92.57 | $93.46 | $92.57 | $93.14 | $93.14 | 14,900 |
| 2023-05-12 | $92.78 | $92.78 | $91.56 | $92.05 | $92.05 | 15,502 |
| 2023-05-11 | $91.82 | $92.29 | $91.79 | $92.28 | $92.28 | 20,300 |
| 2023-05-10 | $93.94 | $93.94 | $91.97 | $92.69 | $92.69 | 24,581 |
| 2023-05-09 | $92.80 | $93.52 | $92.78 | $93.09 | $93.09 | 7,390 |
| 2023-05-08 | $94.03 | $94.14 | $93.30 | $93.40 | $93.40 | 13,311 |
| 2023-05-05 | $92.50 | $93.90 | $92.50 | $93.52 | $93.52 | 10,550 |
| 2023-05-04 | $92.58 | $92.58 | $90.39 | $90.85 | $90.85 | 143,458 |
| 2023-05-03 | $93.42 | $94.30 | $92.74 | $92.74 | $92.74 | 6,647 |
| 2023-05-02 | $95.55 | $95.55 | $92.63 | $93.62 | $93.62 | 19,386 |
| 2023-05-01 | $96.28 | $97.00 | $96.00 | $96.17 | $96.17 | 22,453 |
| 2023-04-28 | $95.12 | $96.79 | $95.12 | $96.52 | $96.52 | 66,977 |
| 2023-04-27 | $94.02 | $95.12 | $93.95 | $95.11 | $95.11 | 12,444 |
| 2023-04-26 | $94.68 | $94.68 | $93.47 | $93.77 | $93.77 | 11,945 |
| 2023-04-25 | $96.44 | $96.44 | $94.66 | $94.66 | $94.66 | 11,873 |
| 2023-04-24 | $96.33 | $97.03 | $96.33 | $96.99 | $96.99 | 18,866 |
| 2023-04-21 | $97.43 | $97.43 | $96.28 | $96.61 | $96.61 | 8,311 |
| 2023-04-20 | $97.25 | $97.46 | $96.75 | $97.11 | $97.11 | 14,687 |
| 2023-04-19 | $97.43 | $98.23 | $97.43 | $98.16 | $98.16 | 17,450 |
| 2023-04-18 | $98.32 | $98.32 | $97.68 | $98.08 | $98.08 | 13,694 |
| 2023-04-17 | $97.74 | $98.19 | $97.32 | $98.18 | $98.18 | 18,826 |
| 2023-04-14 | $98.57 | $98.57 | $97.01 | $97.62 | $97.62 | 19,491 |
| 2023-04-13 | $97.09 | $98.04 | $97.09 | $97.88 | $97.88 | 7,150 |
| 2023-04-12 | $98.70 | $98.70 | $96.98 | $97.08 | $97.08 | 16,013 |
| 2023-04-11 | $97.02 | $98.10 | $97.02 | $97.67 | $97.67 | 14,183 |
| 2023-04-10 | $95.20 | $96.77 | $95.20 | $96.69 | $96.69 | 18,098 |
| 2023-04-06 | $95.63 | $95.94 | $95.58 | $95.62 | $95.62 | 19,804 |
| 2023-04-05 | $95.38 | $95.89 | $95.00 | $95.86 | $95.86 | 10,173 |
| 2023-04-04 | $96.82 | $96.82 | $95.10 | $95.85 | $95.85 | 12,506 |
| 2023-04-03 | $97.54 | $98.10 | $96.87 | $97.63 | $97.63 | 19,573 |
| 2023-03-31 | $95.91 | $96.97 | $95.91 | $96.97 | $96.97 | 20,380 |
| 2023-03-30 | $96.29 | $96.30 | $95.20 | $95.56 | $95.56 | 53,237 |
| 2023-03-29 | $95.59 | $95.68 | $95.03 | $95.68 | $95.68 | 77,966 |
| 2023-03-28 | $94.16 | $94.76 | $94.05 | $94.52 | $94.52 | 9,384 |
| 2023-03-27 | $94.15 | $94.72 | $93.29 | $94.15 | $94.15 | 20,400 |
| 2023-03-24 | $91.07 | $92.96 | $90.56 | $92.87 | $92.87 | 147,099 |
| 2023-03-23 | $93.81 | $94.42 | $91.59 | $92.21 | $92.21 | 172,547 |
| 2023-03-22 | $96.12 | $96.44 | $93.86 | $94.06 | $93.39 | 14,366 |
| 2023-03-21 | $95.65 | $96.41 | $95.65 | $96.33 | $95.65 | 56,415 |
| 2023-03-20 | $93.59 | $94.77 | $93.59 | $93.96 | $93.96 | 28,634 |
| 2023-03-17 | $93.21 | $93.22 | $92.47 | $92.60 | $92.60 | 12,901 |
| 2023-03-16 | $92.33 | $95.22 | $91.97 | $95.16 | $95.16 | 33,886 |
| 2023-03-15 | $93.56 | $93.71 | $92.27 | $93.61 | $93.61 | 16,280 |
| 2023-03-14 | $97.32 | $97.39 | $95.23 | $96.08 | $96.08 | 28,522 |
| 2023-03-13 | $95.62 | $96.52 | $94.87 | $94.87 | $94.87 | 39,232 |
| 2023-03-10 | $100.52 | $100.67 | $97.53 | $98.22 | $98.22 | 46,660 |
| 2023-03-09 | $103.76 | $104.14 | $100.78 | $100.78 | $100.78 | 16,392 |
| 2023-03-08 | $103.87 | $104.46 | $103.23 | $103.84 | $103.84 | 57,781 |
| 2023-03-07 | $105.57 | $105.57 | $103.76 | $103.95 | $103.95 | 9,984 |
| 2023-03-06 | $107.14 | $107.14 | $105.36 | $105.61 | $105.61 | 43,335 |
| 2023-03-03 | $106.04 | $107.20 | $105.70 | $106.99 | $106.99 | 12,991 |
| 2023-03-02 | $104.60 | $105.62 | $104.40 | $105.62 | $105.62 | 8,233 |
| 2023-03-01 | $104.89 | $105.61 | $104.89 | $105.33 | $105.33 | 16,705 |
| 2023-02-28 | $105.39 | $105.85 | $105.14 | $105.14 | $105.14 | 8,632 |
| 2023-02-27 | $105.95 | $106.37 | $105.19 | $105.42 | $105.42 | 10,052 |
| 2023-02-24 | $104.40 | $105.18 | $103.96 | $105.18 | $105.18 | 24,051 |
| 2023-02-23 | $106.11 | $106.11 | $104.64 | $105.73 | $105.73 | 46,125 |
| 2023-02-22 | $105.36 | $105.80 | $104.80 | $105.19 | $105.19 | 12,878 |
| 2023-02-21 | $106.81 | $106.81 | $104.95 | $105.09 | $105.09 | 13,137 |
| 2023-02-17 | $107.42 | $107.70 | $106.93 | $107.61 | $107.61 | 9,835 |
| 2023-02-16 | $107.83 | $109.07 | $107.83 | $108.15 | $108.15 | 24,628 |
| 2023-02-15 | $107.82 | $108.99 | $107.66 | $108.99 | $108.99 | 17,427 |
| 2023-02-14 | $108.32 | $108.93 | $107.67 | $108.61 | $108.61 | 29,782 |
| 2023-02-13 | $107.79 | $108.66 | $107.16 | $108.65 | $108.65 | 45,103 |
| 2023-02-10 | $106.92 | $107.92 | $106.92 | $107.87 | $107.87 | 46,104 |
| 2023-02-09 | $109.19 | $109.19 | $106.84 | $106.94 | $106.94 | 20,387 |
| 2023-02-08 | $109.13 | $109.13 | $108.00 | $108.23 | $108.23 | 31,154 |
| 2023-02-07 | $108.24 | $109.56 | $107.56 | $109.43 | $109.43 | 28,618 |
| 2023-02-06 | $108.98 | $108.98 | $107.69 | $108.08 | $108.08 | 19,588 |
| 2023-02-03 | $109.50 | $110.46 | $109.27 | $109.48 | $109.48 | 34,812 |
| 2023-02-02 | $109.60 | $110.69 | $109.32 | $110.28 | $110.28 | 48,763 |
| 2023-02-01 | $107.98 | $109.71 | $107.07 | $108.81 | $108.81 | 45,398 |
| 2023-01-31 | $106.22 | $107.81 | $105.97 | $107.81 | $107.81 | 15,224 |
| 2023-01-30 | $106.54 | $106.86 | $105.66 | $105.66 | $105.66 | 25,558 |
| 2023-01-27 | $106.97 | $107.66 | $106.53 | $107.00 | $107.00 | 55,306 |
| 2023-01-26 | $106.74 | $107.00 | $105.62 | $107.00 | $107.00 | 38,765 |
| 2023-01-25 | $104.99 | $105.88 | $104.44 | $105.85 | $105.85 | 46,258 |
| 2023-01-24 | $105.19 | $105.63 | $104.85 | $105.28 | $105.28 | 13,215 |
| 2023-01-23 | $104.86 | $106.17 | $104.82 | $105.80 | $105.80 | 78,082 |
| 2023-01-20 | $103.13 | $104.54 | $103.13 | $104.53 | $104.53 | 17,609 |
| 2023-01-19 | $102.21 | $102.95 | $101.75 | $102.68 | $102.68 | 52,763 |
| 2023-01-18 | $105.17 | $105.55 | $103.05 | $103.08 | $103.08 | 20,429 |
| 2023-01-17 | $104.86 | $105.17 | $104.50 | $104.67 | $104.67 | 22,681 |
| 2023-01-13 | $103.64 | $105.24 | $103.64 | $105.09 | $105.09 | 15,079 |
| 2023-01-12 | $104.26 | $105.08 | $103.98 | $104.77 | $104.77 | 18,976 |
| 2023-01-11 | $103.38 | $103.56 | $102.81 | $103.55 | $103.55 | 12,342 |
| 2023-01-10 | $101.72 | $102.78 | $101.49 | $102.78 | $102.78 | 14,757 |
| 2023-01-09 | $102.60 | $102.92 | $101.65 | $101.67 | $101.67 | 21,724 |
| 2023-01-06 | $100.46 | $102.19 | $100.25 | $102.00 | $102.00 | 16,597 |
| 2023-01-05 | $99.13 | $99.92 | $98.75 | $99.62 | $99.62 | 13,743 |
| 2023-01-04 | $98.64 | $100.23 | $98.64 | $99.77 | $99.77 | 22,091 |
| 2023-01-03 | $98.97 | $99.82 | $97.59 | $98.20 | $98.20 | 61,888 |
| 2022-12-30 | $98.32 | $98.78 | $97.99 | $98.67 | $98.67 | 115,777 |
| 2022-12-29 | $97.60 | $99.00 | $97.39 | $98.87 | $98.87 | 39,833 |
| 2022-12-28 | $98.93 | $99.00 | $96.98 | $97.02 | $97.02 | 26,706 |
| 2022-12-27 | $98.79 | $99.10 | $98.33 | $98.89 | $98.89 | 44,435 |
| 2022-12-23 | $97.92 | $98.68 | $97.62 | $98.66 | $98.66 | 27,498 |
| 2022-12-22 | $98.30 | $98.30 | $96.03 | $97.57 | $97.57 | 35,866 |
| 2022-12-21 | $98.75 | $99.76 | $98.75 | $99.47 | $98.79 | 60,673 |
| 2022-12-20 | $97.21 | $98.43 | $97.19 | $97.86 | $97.19 | 28,686 |
| 2022-12-19 | $98.74 | $98.89 | $96.88 | $97.39 | $96.72 | 32,457 |
| 2022-12-16 | $98.05 | $98.57 | $97.54 | $98.47 | $97.79 | 14,511 |
| 2022-12-15 | $99.98 | $100.14 | $98.89 | $99.19 | $98.51 | 18,768 |
| 2022-12-14 | $101.84 | $102.52 | $100.82 | $101.21 | $100.51 | 15,461 |
| 2022-12-13 | $104.47 | $104.47 | $101.72 | $102.03 | $101.33 | 37,305 |
| 2022-12-12 | $100.20 | $101.66 | $99.90 | $101.54 | $100.84 | 20,154 |
| 2022-12-09 | $100.53 | $101.22 | $100.15 | $100.15 | $100.15 | 21,475 |
| 2022-12-08 | $101.07 | $101.93 | $100.85 | $101.04 | $101.04 | 7,793 |
| 2022-12-07 | $100.71 | $101.45 | $100.54 | $100.78 | $100.78 | 16,125 |
| 2022-12-06 | $102.13 | $103.54 | $100.10 | $100.94 | $100.94 | 22,515 |
| 2022-12-05 | $104.13 | $104.28 | $101.79 | $102.12 | $102.12 | 11,384 |
| 2022-12-02 | $103.37 | $105.12 | $103.37 | $104.86 | $104.86 | 14,553 |
| 2022-12-01 | $105.59 | $105.59 | $104.77 | $104.83 | $104.83 | 88,090 |
| 2022-11-30 | $102.95 | $105.14 | $101.92 | $105.14 | $105.14 | 64,659 |
| 2022-11-29 | $102.30 | $103.33 | $102.30 | $103.03 | $103.03 | 15,151 |
| 2022-11-28 | $103.17 | $103.17 | $101.91 | $102.03 | $102.03 | 22,383 |
| 2022-11-25 | $103.98 | $104.33 | $103.58 | $103.98 | $103.98 | 10,992 |
| 2022-11-23 | $103.58 | $103.87 | $103.35 | $103.70 | $103.70 | 9,529 |
| 2022-11-22 | $102.55 | $103.59 | $102.35 | $103.54 | $103.54 | 13,013 |
| 2022-11-21 | $101.44 | $101.77 | $100.79 | $101.67 | $101.67 | 50,317 |
| 2022-11-18 | $102.12 | $102.46 | $101.28 | $101.91 | $101.91 | 48,247 |
| 2022-11-17 | $100.53 | $101.44 | $99.84 | $101.41 | $101.41 | 18,710 |
| 2022-11-16 | $102.76 | $102.76 | $101.49 | $101.60 | $101.60 | 51,926 |
| 2022-11-15 | $103.81 | $104.35 | $102.78 | $103.50 | $103.50 | 107,356 |
| 2022-11-14 | $103.15 | $104.06 | $102.38 | $102.41 | $102.41 | 28,687 |
| 2022-11-11 | $102.46 | $104.13 | $102.46 | $103.73 | $103.73 | 16,572 |
| 2022-11-10 | $100.13 | $102.11 | $99.96 | $102.07 | $102.07 | 100,623 |
| 2022-11-09 | $98.89 | $98.89 | $96.51 | $96.61 | $96.61 | 87,892 |
| 2022-11-08 | $99.44 | $100.20 | $98.21 | $99.30 | $99.30 | 16,772 |
| 2022-11-07 | $98.56 | $99.23 | $98.12 | $99.13 | $99.13 | 26,657 |
| 2022-11-04 | $97.85 | $98.56 | $96.66 | $97.99 | $97.99 | 17,166 |
| 2022-11-03 | $95.90 | $96.85 | $95.23 | $96.17 | $96.17 | 33,653 |
| 2022-11-02 | $99.36 | $100.49 | $97.14 | $97.15 | $97.15 | 171,615 |
| 2022-11-01 | $100.61 | $100.61 | $99.36 | $99.80 | $99.80 | 68,056 |
| 2022-10-31 | $98.81 | $99.77 | $98.81 | $99.30 | $99.30 | 43,295 |
| 2022-10-28 | $97.85 | $99.58 | $97.85 | $99.58 | $99.58 | 17,677 |
| 2022-10-27 | $98.70 | $98.97 | $97.62 | $97.68 | $97.68 | 22,376 |
| 2022-10-26 | $97.19 | $98.56 | $97.19 | $97.46 | $97.46 | 33,823 |
| 2022-10-25 | $94.83 | $97.04 | $94.83 | $96.84 | $96.84 | 56,157 |
| 2022-10-24 | $94.22 | $95.21 | $94.04 | $95.02 | $95.02 | 87,873 |
| 2022-10-21 | $91.72 | $94.03 | $91.72 | $93.90 | $93.90 | 58,449 |
| 2022-10-20 | $93.00 | $93.60 | $91.45 | $91.61 | $91.61 | 28,218 |
| 2022-10-19 | $92.87 | $93.30 | $91.92 | $92.60 | $92.60 | 145,046 |
| 2022-10-18 | $94.28 | $94.76 | $93.00 | $93.65 | $93.65 | 36,288 |
| 2022-10-17 | $92.59 | $92.92 | $91.99 | $92.55 | $92.55 | 39,660 |
| 2022-10-14 | $93.15 | $93.15 | $90.64 | $90.70 | $90.70 | 14,246 |
| 2022-10-13 | $88.16 | $93.02 | $87.87 | $92.70 | $92.70 | 20,998 |
| 2022-10-12 | $90.13 | $90.50 | $89.79 | $89.95 | $89.95 | 14,387 |
| 2022-10-11 | $89.64 | $91.32 | $89.36 | $90.02 | $90.02 | 14,855 |
| 2022-10-10 | $90.85 | $91.36 | $90.10 | $90.35 | $90.35 | 8,875 |
| 2022-10-07 | $91.83 | $91.90 | $90.33 | $90.80 | $90.80 | 27,450 |
| 2022-10-06 | $92.89 | $93.84 | $92.69 | $93.00 | $93.00 | 14,572 |
| 2022-10-05 | $92.25 | $93.82 | $91.88 | $93.54 | $93.54 | 30,426 |
| 2022-10-04 | $91.46 | $93.58 | $91.46 | $93.56 | $93.56 | 26,592 |
| 2022-10-03 | $87.85 | $90.24 | $87.85 | $89.74 | $89.74 | 22,842 |
| 2022-09-30 | $87.25 | $88.42 | $86.72 | $86.84 | $86.84 | 197,931 |
| 2022-09-29 | $87.56 | $87.70 | $86.45 | $87.55 | $87.55 | 25,373 |
| 2022-09-28 | $87.37 | $89.66 | $87.18 | $89.25 | $89.25 | 49,492 |
| 2022-09-27 | $87.84 | $88.20 | $86.10 | $86.85 | $86.85 | 52,654 |
| 2022-09-26 | $87.60 | $88.58 | $86.61 | $86.70 | $86.70 | 37,116 |
| 2022-09-23 | $89.27 | $89.27 | $87.03 | $88.20 | $88.20 | 31,322 |
| 2022-09-22 | $92.97 | $92.97 | $91.16 | $91.28 | $90.70 | 46,394 |
| 2022-09-21 | $94.98 | $95.61 | $92.92 | $92.94 | $92.94 | 15,468 |
| 2022-09-20 | $95.01 | $95.02 | $93.84 | $94.45 | $94.45 | 30,378 |
| 2022-09-19 | $93.81 | $96.11 | $93.59 | $95.99 | $95.99 | 17,275 |
| 2022-09-16 | $94.74 | $95.07 | $94.14 | $94.96 | $94.96 | 22,924 |
| 2022-09-15 | $96.72 | $97.66 | $96.09 | $96.37 | $96.37 | 47,489 |
| 2022-09-14 | $96.81 | $96.88 | $95.73 | $96.73 | $96.73 | 109,274 |
| 2022-09-13 | $98.87 | $99.11 | $96.50 | $96.77 | $96.77 | 22,471 |
| 2022-09-12 | $100.64 | $101.39 | $100.48 | $100.81 | $100.81 | 30,101 |
| 2022-09-09 | $98.82 | $99.89 | $98.82 | $99.70 | $99.70 | 20,930 |
| 2022-09-08 | $96.26 | $97.69 | $95.69 | $97.67 | $97.67 | 10,498 |
| 2022-09-07 | $95.22 | $97.01 | $95.01 | $96.83 | $96.83 | 12,734 |
| 2022-09-06 | $97.07 | $97.07 | $95.28 | $95.46 | $95.46 | 15,217 |
| 2022-09-02 | $98.25 | $98.65 | $96.30 | $96.67 | $96.67 | 11,764 |
| 2022-09-01 | $96.77 | $97.08 | $95.73 | $97.08 | $97.08 | 36,577 |
| 2022-08-31 | $98.65 | $98.72 | $97.70 | $97.70 | $97.70 | 220,535 |
| 2022-08-30 | $100.24 | $100.24 | $98.13 | $98.70 | $98.70 | 113,039 |
| 2022-08-29 | $100.13 | $101.14 | $99.68 | $100.29 | $100.29 | 11,628 |
| 2022-08-26 | $103.76 | $103.76 | $100.86 | $100.88 | $100.88 | 12,707 |
| 2022-08-25 | $103.14 | $103.82 | $102.93 | $103.78 | $103.78 | 18,889 |
| 2022-08-24 | $101.14 | $102.11 | $101.14 | $101.95 | $101.95 | 8,895 |
| 2022-08-23 | $101.73 | $102.63 | $101.65 | $101.67 | $101.67 | 6,239 |
| 2022-08-22 | $101.85 | $101.93 | $101.02 | $101.32 | $101.32 | 10,743 |
| 2022-08-19 | $104.21 | $104.21 | $103.18 | $103.37 | $103.37 | 10,844 |
| 2022-08-18 | $104.49 | $104.87 | $104.14 | $104.79 | $104.79 | 7,948 |
| 2022-08-17 | $104.46 | $104.52 | $103.52 | $103.97 | $103.97 | 18,479 |
| 2022-08-16 | $104.20 | $105.67 | $104.20 | $105.31 | $105.31 | 21,266 |
| 2022-08-15 | $103.71 | $104.54 | $103.37 | $104.46 | $104.46 | 37,317 |
| 2022-08-12 | $103.85 | $104.75 | $103.23 | $104.74 | $104.74 | 30,825 |
| 2022-08-11 | $102.67 | $103.86 | $102.67 | $103.16 | $103.16 | 13,428 |
| 2022-08-10 | $101.21 | $102.02 | $101.21 | $101.84 | $101.84 | 6,369 |
| 2022-08-09 | $100.00 | $100.30 | $99.16 | $99.51 | $99.51 | 12,898 |
| 2022-08-08 | $99.92 | $100.93 | $99.92 | $100.21 | $100.21 | 21,170 |
| 2022-08-05 | $97.96 | $99.78 | $97.96 | $99.53 | $99.53 | 208,083 |
| 2022-08-04 | $99.19 | $99.70 | $99.07 | $99.16 | $99.16 | 9,754 |
| 2022-08-03 | $99.25 | $100.15 | $99.17 | $99.75 | $99.75 | 22,478 |
| 2022-08-02 | $98.77 | $99.68 | $98.37 | $98.57 | $98.57 | 37,160 |
| 2022-08-01 | $99.38 | $99.98 | $98.47 | $99.65 | $99.65 | 33,331 |
| 2022-07-29 | $98.50 | $99.77 | $98.50 | $99.56 | $99.56 | 29,553 |
| 2022-07-28 | $98.19 | $98.56 | $96.77 | $98.40 | $98.40 | 18,281 |
| 2022-07-27 | $96.18 | $98.16 | $95.97 | $97.83 | $97.83 | 70,488 |
| 2022-07-26 | $96.16 | $96.34 | $95.50 | $95.69 | $95.69 | 10,420 |
| 2022-07-25 | $95.85 | $96.66 | $95.85 | $96.60 | $96.60 | 24,505 |
| 2022-07-22 | $96.78 | $96.78 | $95.05 | $95.69 | $95.69 | 10,368 |
| 2022-07-21 | $95.69 | $96.63 | $94.79 | $96.59 | $96.59 | 38,962 |
| 2022-07-20 | $95.86 | $96.80 | $95.28 | $96.63 | $96.63 | 103,888 |
| 2022-07-19 | $93.55 | $95.93 | $93.55 | $95.78 | $95.78 | 12,143 |
| 2022-07-18 | $93.21 | $94.05 | $92.35 | $92.55 | $92.55 | 13,063 |
| 2022-07-15 | $91.22 | $92.15 | $90.40 | $92.14 | $92.14 | 18,423 |
| 2022-07-14 | $89.42 | $89.84 | $88.65 | $89.79 | $89.79 | 18,486 |
| 2022-07-13 | $90.49 | $91.76 | $89.94 | $91.32 | $91.32 | 22,686 |
| 2022-07-12 | $91.00 | $92.70 | $91.00 | $91.78 | $91.78 | 95,074 |
| 2022-07-11 | $92.06 | $92.12 | $91.50 | $91.57 | $91.57 | 18,870 |
| 2022-07-08 | $92.73 | $93.45 | $92.36 | $92.85 | $92.85 | 46,646 |
| 2022-07-07 | $91.75 | $93.22 | $91.75 | $93.01 | $93.01 | 17,079 |
| 2022-07-06 | $91.92 | $91.93 | $89.99 | $90.87 | $90.87 | 23,823 |
| 2022-07-05 | $90.91 | $91.75 | $89.51 | $91.75 | $91.75 | 32,371 |
| 2022-07-01 | $90.91 | $92.57 | $90.28 | $92.37 | $92.37 | 37,889 |
| 2022-06-30 | $91.29 | $92.20 | $90.36 | $91.34 | $91.34 | 87,351 |
| 2022-06-29 | $94.00 | $94.00 | $91.97 | $92.53 | $92.53 | 49,047 |
| 2022-06-28 | $96.41 | $97.16 | $94.33 | $94.42 | $93.91 | 55,161 |
| 2022-06-27 | $95.62 | $95.83 | $94.95 | $95.38 | $94.86 | 37,092 |
| 2022-06-24 | $92.72 | $95.06 | $92.72 | $94.95 | $94.44 | 11,023 |
| 2022-06-23 | $92.06 | $92.41 | $90.75 | $92.09 | $91.59 | 46,978 |
| 2022-06-22 | $91.16 | $92.95 | $91.16 | $92.25 | $91.75 | 69,264 |
| 2022-06-21 | $92.71 | $93.81 | $92.41 | $93.05 | $92.55 | 79,037 |
| 2022-06-17 | $91.31 | $92.20 | $90.28 | $91.37 | $90.87 | 47,452 |
| 2022-06-16 | $93.37 | $93.37 | $90.55 | $91.07 | $90.58 | 173,553 |
| 2022-06-15 | $95.53 | $96.66 | $94.44 | $95.61 | $95.09 | 63,161 |
| 2022-06-14 | $95.03 | $95.90 | $93.94 | $94.79 | $94.28 | 47,474 |
| 2022-06-13 | $96.53 | $96.53 | $94.03 | $94.44 | $93.93 | 362,937 |
| 2022-06-10 | $100.68 | $100.71 | $98.90 | $99.12 | $98.58 | 31,525 |
| 2022-06-09 | $104.22 | $104.22 | $102.13 | $102.13 | $101.58 | 37,144 |
| 2022-06-08 | $105.52 | $105.64 | $104.15 | $104.47 | $103.90 | 44,873 |
| 2022-06-07 | $104.38 | $106.23 | $104.38 | $106.21 | $105.63 | 18,782 |
| 2022-06-06 | $105.22 | $105.56 | $104.69 | $105.09 | $104.52 | 70,892 |
| 2022-06-03 | $104.29 | $104.84 | $104.00 | $104.33 | $103.76 | 11,726 |
| 2022-06-02 | $104.10 | $105.37 | $103.59 | $105.37 | $104.80 | 23,696 |
| 2022-06-01 | $105.46 | $105.46 | $102.75 | $103.99 | $103.43 | 100,402 |
| 2022-05-31 | $105.31 | $105.37 | $104.31 | $104.59 | $104.02 | 15,695 |
| 2022-05-27 | $104.04 | $105.41 | $104.03 | $105.35 | $104.78 | 43,907 |
| 2022-05-26 | $102.00 | $103.74 | $101.99 | $103.31 | $102.75 | 49,315 |
| 2022-05-25 | $98.65 | $101.24 | $98.40 | $100.84 | $100.29 | 46,314 |
| 2022-05-24 | $99.39 | $99.39 | $96.89 | $98.54 | $98.00 | 19,320 |
| 2022-05-23 | $99.58 | $100.34 | $98.53 | $99.64 | $99.10 | 61,595 |
| 2022-05-20 | $99.75 | $99.75 | $96.00 | $98.11 | $97.58 | 72,658 |
| 2022-05-19 | $99.07 | $99.87 | $97.99 | $98.61 | $98.08 | 39,549 |
| 2022-05-18 | $102.07 | $102.07 | $98.70 | $98.96 | $98.42 | 78,338 |
| 2022-05-17 | $101.38 | $103.07 | $101.35 | $102.96 | $102.40 | 367,598 |
| 2022-05-16 | $99.63 | $100.68 | $99.43 | $99.85 | $99.31 | 978,284 |
| 2022-05-13 | $98.96 | $100.65 | $98.85 | $99.93 | $99.39 | 207,632 |
| 2022-05-12 | $96.05 | $97.84 | $95.62 | $97.49 | $96.96 | 41,129 |
| 2022-05-11 | $98.54 | $100.35 | $96.85 | $96.95 | $96.42 | 93,786 |
| 2022-05-10 | $100.16 | $100.16 | $96.88 | $98.39 | $97.86 | 92,499 |
| 2022-05-09 | $100.76 | $101.33 | $98.61 | $99.06 | $98.52 | 26,161 |
| 2022-05-06 | $102.77 | $102.93 | $101.44 | $102.25 | $101.70 | 32,853 |
| 2022-05-05 | $105.52 | $105.52 | $101.85 | $103.01 | $102.45 | 15,016 |
| 2022-05-04 | $103.23 | $106.16 | $102.65 | $106.00 | $105.43 | 12,951 |
| 2022-05-03 | $101.42 | $103.51 | $101.42 | $103.04 | $102.48 | 6,048 |
| 2022-05-02 | $100.72 | $101.76 | $99.37 | $101.43 | $100.88 | 38,090 |
| 2022-04-29 | $103.38 | $103.65 | $100.52 | $100.64 | $100.09 | 15,920 |
| 2022-04-28 | $102.78 | $103.92 | $100.86 | $103.32 | $102.76 | 43,201 |
| 2022-04-27 | $101.40 | $102.35 | $100.99 | $101.58 | $101.03 | 21,124 |
| 2022-04-26 | $103.19 | $103.19 | $101.40 | $101.40 | $100.85 | 22,967 |
| 2022-04-25 | $102.85 | $103.87 | $100.86 | $103.68 | $103.12 | 32,223 |
| 2022-04-22 | $106.75 | $106.75 | $103.66 | $103.66 | $103.09 | 18,243 |
| 2022-04-21 | $110.27 | $110.33 | $106.83 | $107.05 | $106.47 | 19,130 |
| 2022-04-20 | $109.05 | $109.50 | $108.62 | $108.95 | $108.36 | 30,611 |
| 2022-04-19 | $106.95 | $108.49 | $106.95 | $108.27 | $107.68 | 11,890 |
| 2022-04-18 | $106.00 | $107.03 | $106.00 | $106.51 | $105.93 | 13,645 |
| 2022-04-14 | $106.71 | $107.09 | $106.33 | $106.33 | $105.75 | 20,255 |
| 2022-04-13 | $104.85 | $106.56 | $104.85 | $106.56 | $105.98 | 15,119 |
| 2022-04-12 | $105.71 | $106.44 | $104.65 | $104.96 | $104.39 | 10,064 |
| 2022-04-11 | $104.87 | $105.97 | $104.38 | $104.65 | $104.08 | 15,073 |
| 2022-04-08 | $104.33 | $105.67 | $104.33 | $105.02 | $104.45 | 16,668 |
| 2022-04-07 | $104.07 | $104.61 | $102.88 | $104.31 | $103.74 | 11,374 |
| 2022-04-06 | $104.55 | $104.69 | $103.76 | $104.24 | $103.67 | 31,120 |
| 2022-04-05 | $107.20 | $107.52 | $105.00 | $105.16 | $104.59 | 23,632 |
| 2022-04-04 | $107.44 | $107.44 | $106.37 | $106.87 | $106.29 | 12,398 |
| 2022-04-01 | $107.15 | $107.63 | $106.29 | $107.13 | $106.55 | 15,993 |
| 2022-03-31 | $107.99 | $108.66 | $106.72 | $106.72 | $106.14 | 9,963 |
| 2022-03-30 | $109.70 | $110.22 | $108.08 | $108.52 | $107.93 | 254,224 |
| 2022-03-29 | $108.59 | $110.05 | $108.59 | $109.92 | $109.32 | 86,040 |
| 2022-03-28 | $108.95 | $108.95 | $107.40 | $108.32 | $107.73 | 189,672 |
| 2022-03-25 | $108.46 | $109.03 | $108.33 | $109.00 | $108.41 | 17,197 |
| 2022-03-24 | $107.73 | $108.00 | $107.15 | $107.99 | $107.40 | 26,590 |
| 2022-03-23 | $107.88 | $108.27 | $106.89 | $106.89 | $106.31 | 83,259 |
| 2022-03-22 | $108.44 | $108.98 | $107.70 | $108.25 | $107.66 | 14,177 |
| 2022-03-21 | $108.06 | $108.56 | $106.98 | $107.43 | $106.85 | 21,576 |
| 2022-03-18 | $106.60 | $107.92 | $106.41 | $107.92 | $106.90 | 100,418 |
| 2022-03-17 | $106.08 | $107.44 | $106.08 | $107.29 | $106.28 | 19,280 |
| 2022-03-16 | $105.07 | $105.89 | $104.63 | $105.89 | $104.89 | 28,323 |
| 2022-03-15 | $102.50 | $103.67 | $102.28 | $103.52 | $102.55 | 23,427 |
| 2022-03-14 | $103.40 | $103.98 | $102.21 | $102.62 | $101.65 | 9,313 |
| 2022-03-11 | $105.16 | $105.16 | $103.40 | $103.47 | $102.50 | 15,076 |
| 2022-03-10 | $103.45 | $104.41 | $103.05 | $104.41 | $103.42 | 11,955 |
| 2022-03-09 | $103.90 | $104.78 | $103.87 | $104.08 | $103.10 | 17,997 |
| 2022-03-08 | $102.17 | $104.32 | $102.17 | $102.24 | $101.27 | 14,798 |
| 2022-03-07 | $105.03 | $105.03 | $102.00 | $102.00 | $101.03 | 18,853 |
| 2022-03-04 | $105.21 | $105.21 | $103.75 | $104.84 | $103.85 | 74,575 |
| 2022-03-03 | $106.93 | $106.93 | $105.18 | $105.88 | $104.88 | 16,129 |
| 2022-03-02 | $104.41 | $106.87 | $104.33 | $106.34 | $105.34 | 21,300 |
| 2022-03-01 | $105.62 | $105.62 | $102.57 | $103.12 | $102.15 | 47,956 |
| 2022-02-28 | $104.32 | $105.50 | $103.90 | $105.25 | $104.26 | 20,464 |
| 2022-02-25 | $102.38 | $105.34 | $102.38 | $105.16 | $104.17 | 66,593 |
| 2022-02-24 | $100.23 | $102.41 | $99.34 | $102.41 | $101.45 | 29,215 |
| 2022-02-23 | $103.92 | $104.49 | $102.00 | $102.09 | $101.13 | 15,679 |
| 2022-02-22 | $104.45 | $104.89 | $102.56 | $103.16 | $102.19 | 28,008 |
| 2022-02-18 | $105.00 | $105.77 | $104.25 | $104.70 | $103.71 | 15,216 |
| 2022-02-17 | $106.43 | $106.43 | $105.00 | $105.35 | $104.36 | 9,632 |
| 2022-02-16 | $106.38 | $107.50 | $106.38 | $107.25 | $106.24 | 19,064 |
| 2022-02-15 | $105.89 | $107.02 | $105.66 | $106.90 | $105.89 | 8,829 |
| 2022-02-14 | $105.97 | $106.11 | $104.51 | $104.92 | $103.93 | 27,121 |
| 2022-02-11 | $106.34 | $107.50 | $105.20 | $105.74 | $104.74 | 31,826 |
| 2022-02-10 | $106.68 | $108.60 | $106.32 | $106.41 | $105.41 | 45,038 |
| 2022-02-09 | $107.14 | $107.66 | $107.01 | $107.47 | $106.46 | 32,081 |
| 2022-02-08 | $105.21 | $106.35 | $105.00 | $106.18 | $105.18 | 32,096 |
| 2022-02-07 | $104.87 | $105.63 | $104.51 | $104.88 | $103.89 | 24,602 |
| 2022-02-04 | $104.91 | $105.33 | $103.37 | $104.65 | $103.66 | 27,648 |
| 2022-02-03 | $105.41 | $106.05 | $104.51 | $104.58 | $103.60 | 34,128 |
| 2022-02-02 | $106.33 | $106.33 | $104.90 | $105.99 | $104.99 | 32,150 |
| 2022-02-01 | $104.71 | $105.92 | $103.94 | $105.80 | $104.80 | 58,844 |
| 2022-01-31 | $102.85 | $104.33 | $102.16 | $104.32 | $103.34 | 78,927 |
| 2022-01-28 | $101.37 | $103.01 | $100.45 | $103.01 | $102.04 | 45,705 |
| 2022-01-27 | $103.81 | $104.70 | $101.23 | $101.78 | $100.82 | 23,475 |
| 2022-01-26 | $105.13 | $105.60 | $102.46 | $102.46 | $101.50 | 97,235 |
| 2022-01-25 | $102.24 | $104.70 | $101.38 | $103.80 | $102.82 | 36,094 |
| 2022-01-24 | $100.50 | $104.02 | $99.49 | $103.84 | $102.86 | 52,421 |
| 2022-01-21 | $103.66 | $104.47 | $102.27 | $102.35 | $101.39 | 43,393 |
| 2022-01-20 | $106.84 | $107.65 | $104.34 | $104.34 | $103.36 | 25,675 |
| 2022-01-19 | $108.81 | $108.81 | $106.39 | $106.39 | $105.39 | 38,234 |
| 2022-01-18 | $109.63 | $109.63 | $107.79 | $108.00 | $106.98 | 49,405 |
| 2022-01-14 | $109.14 | $109.95 | $108.59 | $109.95 | $108.92 | 29,975 |
| 2022-01-13 | $109.70 | $110.60 | $109.37 | $109.37 | $108.34 | 24,604 |
| 2022-01-12 | $109.39 | $109.96 | $108.36 | $109.10 | $108.07 | 38,523 |
| 2022-01-11 | $108.33 | $109.19 | $107.35 | $109.10 | $108.07 | 227,712 |
| 2022-01-10 | $108.17 | $108.55 | $106.69 | $108.04 | $107.02 | 73,051 |
| 2022-01-07 | $108.30 | $108.73 | $107.74 | $108.17 | $107.15 | 53,782 |
| 2022-01-06 | $107.94 | $108.46 | $106.83 | $107.97 | $106.95 | 77,467 |
| 2022-01-05 | $109.04 | $109.73 | $107.07 | $107.09 | $106.08 | 34,682 |
| 2022-01-04 | $107.52 | $108.83 | $107.52 | $108.50 | $107.48 | 87,677 |
| 2022-01-03 | $105.80 | $107.04 | $105.63 | $106.61 | $105.61 | 21,212 |
| 2021-12-31 | $105.16 | $105.42 | $104.76 | $105.08 | $104.09 | 14,746 |
| 2021-12-30 | $105.75 | $106.16 | $105.08 | $105.08 | $104.09 | 16,190 |
| 2021-12-29 | $105.30 | $105.62 | $105.06 | $105.39 | $104.39 | 9,676 |
| 2021-12-28 | $105.33 | $105.76 | $104.98 | $105.06 | $104.07 | 14,749 |
| 2021-12-27 | $103.85 | $105.02 | $103.59 | $105.02 | $104.03 | 30,418 |
| 2021-12-23 | $104.00 | $104.60 | $103.85 | $104.44 | $102.90 | 16,518 |
| 2021-12-22 | $102.92 | $103.69 | $102.77 | $103.56 | $102.04 | 34,359 |
| 2021-12-21 | $101.16 | $102.85 | $101.16 | $102.76 | $101.25 | 11,359 |
| 2021-12-20 | $100.69 | $100.69 | $99.00 | $100.23 | $98.75 | 64,396 |
| 2021-12-17 | $102.46 | $102.92 | $101.26 | $102.14 | $100.64 | 43,956 |
| 2021-12-16 | $103.37 | $104.19 | $102.52 | $102.80 | $101.28 | 30,193 |
| 2021-12-15 | $101.16 | $102.68 | $100.86 | $102.67 | $101.16 | 20,156 |
| 2021-12-14 | $101.15 | $103.04 | $101.15 | $101.90 | $100.40 | 16,446 |
| 2021-12-13 | $103.49 | $103.49 | $101.86 | $101.99 | $100.49 | 11,811 |
| 2021-12-10 | $103.98 | $103.98 | $102.54 | $103.50 | $101.98 | 11,424 |
| 2021-12-09 | $103.31 | $103.62 | $103.09 | $103.15 | $101.63 | 6,333 |
| 2021-12-08 | $104.34 | $104.34 | $103.78 | $103.99 | $102.46 | 10,731 |
| 2021-12-07 | $104.15 | $104.53 | $103.28 | $103.71 | $102.18 | 90,823 |
| 2021-12-06 | $101.71 | $103.16 | $101.71 | $102.36 | $100.85 | 8,523 |
| 2021-12-03 | $101.98 | $101.98 | $99.94 | $100.52 | $99.04 | 10,367 |
| 2021-12-02 | $100.26 | $101.51 | $99.74 | $101.00 | $99.51 | 12,932 |
| 2021-12-01 | $101.82 | $102.42 | $98.41 | $98.41 | $96.96 | 55,342 |
| 2021-11-30 | $101.33 | $101.75 | $99.45 | $99.82 | $98.35 | 26,898 |
| 2021-11-29 | $104.05 | $104.05 | $102.21 | $102.66 | $101.15 | 102,566 |
| 2021-11-26 | $103.01 | $103.01 | $101.27 | $102.66 | $101.15 | 13,487 |
| 2021-11-24 | $105.78 | $106.06 | $105.66 | $105.79 | $104.23 | 32,339 |
| 2021-11-23 | $105.75 | $106.13 | $105.53 | $106.06 | $104.50 | 40,213 |
| 2021-11-22 | $104.29 | $106.24 | $104.29 | $105.37 | $103.82 | 11,763 |
| 2021-11-19 | $104.62 | $104.71 | $103.93 | $104.03 | $102.49 | 10,077 |
| 2021-11-18 | $106.19 | $106.19 | $104.82 | $105.47 | $103.92 | 15,019 |
| 2021-11-17 | $106.48 | $106.54 | $105.60 | $105.93 | $104.37 | 26,522 |
| 2021-11-16 | $107.52 | $107.52 | $106.95 | $106.99 | $105.41 | 6,197 |
| 2021-11-15 | $107.93 | $107.93 | $106.95 | $107.20 | $105.62 | 7,306 |
| 2021-11-12 | $107.61 | $107.61 | $106.95 | $107.31 | $105.73 | 7,114 |
| 2021-11-11 | $106.80 | $107.37 | $106.80 | $107.09 | $105.51 | 16,907 |
| 2021-11-10 | $106.83 | $107.33 | $105.76 | $106.06 | $104.50 | 10,084 |
| 2021-11-09 | $107.16 | $107.16 | $106.30 | $106.88 | $105.30 | 10,993 |
| 2021-11-08 | $107.50 | $107.50 | $106.90 | $107.07 | $105.49 | 22,685 |
| 2021-11-05 | $106.38 | $106.88 | $106.27 | $106.63 | $105.06 | 6,145 |
| 2021-11-04 | $106.64 | $106.64 | $104.81 | $105.20 | $103.65 | 187,993 |
| 2021-11-03 | $104.34 | $106.26 | $104.34 | $106.02 | $104.46 | 5,505 |
| 2021-11-02 | $104.87 | $104.87 | $103.94 | $104.23 | $102.70 | 9,421 |
| 2021-11-01 | $103.27 | $104.63 | $103.27 | $104.57 | $103.03 | 11,551 |
| 2021-10-29 | $103.07 | $103.07 | $102.56 | $102.60 | $101.09 | 5,115 |
| 2021-10-28 | $102.04 | $103.03 | $102.04 | $103.03 | $101.51 | 35,862 |
| 2021-10-27 | $103.97 | $103.97 | $101.71 | $101.71 | $100.21 | 20,756 |
| 2021-10-26 | $105.45 | $105.45 | $104.05 | $104.05 | $102.52 | 34,846 |
| 2021-10-25 | $104.90 | $105.15 | $104.48 | $104.93 | $103.38 | 16,726 |
| 2021-10-22 | $104.48 | $104.63 | $103.73 | $104.28 | $102.74 | 8,687 |
| 2021-10-21 | $104.42 | $104.47 | $103.36 | $104.13 | $102.60 | 93,712 |
| 2021-10-20 | $103.27 | $104.45 | $102.92 | $104.28 | $102.74 | 15,862 |
| 2021-10-19 | $103.29 | $103.29 | $102.62 | $103.00 | $101.48 | 9,890 |
| 2021-10-18 | $102.10 | $103.06 | $102.10 | $102.69 | $101.18 | 26,151 |
| 2021-10-15 | $103.44 | $103.70 | $102.62 | $102.65 | $101.14 | 7,753 |
| 2021-10-14 | $102.43 | $102.54 | $101.74 | $102.35 | $100.84 | 13,345 |
| 2021-10-13 | $101.57 | $101.57 | $99.90 | $101.02 | $99.53 | 51,923 |
| 2021-10-12 | $101.75 | $101.92 | $101.18 | $101.26 | $99.77 | 12,654 |
| 2021-10-11 | $102.05 | $102.96 | $101.37 | $101.37 | $99.88 | 7,610 |
| 2021-10-08 | $102.44 | $102.50 | $101.95 | $101.95 | $100.44 | 7,568 |
| 2021-10-07 | $101.07 | $102.37 | $101.07 | $101.75 | $100.25 | 12,657 |
| 2021-10-06 | $99.48 | $100.49 | $99.17 | $100.43 | $98.95 | 11,856 |
| 2021-10-05 | $100.81 | $101.79 | $100.81 | $101.15 | $99.66 | 6,012 |
| 2021-10-04 | $100.29 | $101.34 | $100.25 | $100.49 | $99.01 | 34,008 |
| 2021-10-01 | $99.48 | $100.96 | $98.86 | $100.45 | $98.97 | 12,175 |
| 2021-09-30 | $100.80 | $100.80 | $98.88 | $98.88 | $97.42 | 6,340 |
| 2021-09-29 | $100.67 | $100.71 | $100.28 | $100.40 | $98.92 | 13,006 |
| 2021-09-28 | $100.79 | $101.01 | $100.22 | $100.22 | $98.75 | 18,176 |
| 2021-09-27 | $99.85 | $101.89 | $99.85 | $101.36 | $99.87 | 14,079 |
| 2021-09-24 | $98.91 | $99.62 | $97.97 | $99.15 | $97.69 | 31,442 |
| 2021-09-23 | $98.48 | $100.04 | $98.48 | $99.48 | $97.57 | 11,173 |
| 2021-09-22 | $96.71 | $98.37 | $96.71 | $97.51 | $95.63 | 5,484 |
| 2021-09-21 | $97.00 | $97.00 | $95.71 | $96.17 | $94.32 | 32,298 |
| 2021-09-20 | $96.46 | $96.63 | $95.25 | $96.46 | $94.60 | 19,528 |
| 2021-09-17 | $98.70 | $99.20 | $98.17 | $98.61 | $96.71 | 16,997 |
| 2021-09-16 | $98.92 | $99.42 | $98.59 | $99.02 | $97.12 | 3,524 |
| 2021-09-15 | $98.29 | $99.56 | $98.29 | $99.46 | $97.55 | 8,307 |
| 2021-09-14 | $100.19 | $100.19 | $97.65 | $97.82 | $95.94 | 16,723 |
| 2021-09-13 | $98.99 | $99.46 | $98.80 | $99.45 | $97.53 | 7,293 |
| 2021-09-10 | $99.99 | $99.99 | $98.33 | $98.37 | $96.48 | 6,621 |
| 2021-09-09 | $99.70 | $99.84 | $99.03 | $99.23 | $97.32 | 37,135 |
| 2021-09-08 | $99.62 | $99.90 | $99.01 | $99.12 | $97.21 | 18,884 |
| 2021-09-07 | $101.09 | $101.09 | $100.06 | $100.06 | $98.14 | 5,593 |
| 2021-09-03 | $101.03 | $101.14 | $100.55 | $100.91 | $98.97 | 14,084 |
| 2021-09-02 | $100.71 | $101.75 | $100.71 | $101.30 | $99.35 | 16,157 |
| 2021-09-01 | $100.79 | $100.79 | $100.16 | $100.54 | $98.60 | 11,292 |
| 2021-08-31 | $100.96 | $101.04 | $100.67 | $100.78 | $98.84 | 10,658 |
| 2021-08-30 | $102.00 | $102.00 | $100.68 | $100.68 | $98.74 | 8,105 |
| 2021-08-27 | $99.55 | $101.70 | $99.55 | $101.52 | $99.57 | 12,323 |
| 2021-08-26 | $100.82 | $100.82 | $99.43 | $99.43 | $97.52 | 9,518 |
| 2021-08-25 | $100.21 | $100.91 | $99.50 | $100.53 | $98.60 | 14,735 |
| 2021-08-24 | $99.56 | $100.12 | $99.34 | $99.81 | $97.89 | 30,921 |
| 2021-08-23 | $98.26 | $99.01 | $98.26 | $98.87 | $96.97 | 53,482 |
| 2021-08-20 | $96.35 | $97.75 | $96.35 | $97.67 | $95.79 | 10,896 |
| 2021-08-19 | $97.02 | $97.60 | $96.00 | $96.57 | $94.71 | 7,691 |
| 2021-08-18 | $98.91 | $99.35 | $97.73 | $97.82 | $95.94 | 63,105 |
| 2021-08-17 | $99.40 | $99.40 | $98.20 | $98.94 | $97.04 | 58,396 |
| 2021-08-16 | $100.07 | $100.20 | $99.20 | $100.07 | $98.14 | 7,298 |
| 2021-08-13 | $101.24 | $101.27 | $100.28 | $100.28 | $98.35 | 17,364 |
| 2021-08-12 | $101.59 | $101.59 | $100.22 | $100.97 | $99.03 | 12,173 |
| 2021-08-11 | $100.29 | $101.19 | $100.20 | $101.19 | $99.24 | 9,957 |
| 2021-08-10 | $98.83 | $100.23 | $98.83 | $100.10 | $98.17 | 17,258 |
| 2021-08-09 | $99.26 | $99.26 | $98.50 | $98.83 | $96.93 | 4,726 |
| 2021-08-06 | $98.51 | $99.47 | $98.41 | $99.29 | $97.38 | 14,703 |
| 2021-08-05 | $97.57 | $98.37 | $97.57 | $98.05 | $96.16 | 11,168 |
| 2021-08-04 | $98.48 | $98.49 | $97.13 | $97.13 | $95.26 | 27,003 |
| 2021-08-03 | $98.02 | $99.11 | $96.90 | $98.93 | $97.03 | 51,467 |
| 2021-08-02 | $99.23 | $99.84 | $97.81 | $97.83 | $95.95 | 49,283 |
| 2021-07-30 | $99.15 | $99.15 | $98.02 | $98.22 | $96.33 | 5,179 |
| 2021-07-29 | $98.19 | $99.30 | $98.19 | $98.89 | $96.99 | 18,878 |
| 2021-07-28 | $97.18 | $98.13 | $96.50 | $97.72 | $95.84 | 15,869 |
| 2021-07-27 | $97.45 | $97.45 | $96.56 | $97.25 | $95.38 | 11,345 |
| 2021-07-26 | $97.04 | $97.90 | $97.04 | $97.74 | $95.86 | 14,636 |
| 2021-07-23 | $96.64 | $97.03 | $96.30 | $96.93 | $95.06 | 9,628 |
| 2021-07-22 | $97.67 | $97.67 | $96.02 | $96.39 | $94.53 | 8,129 |
| 2021-07-21 | $96.98 | $97.86 | $96.84 | $97.53 | $95.65 | 15,180 |
| 2021-07-20 | $94.21 | $96.38 | $93.79 | $95.88 | $94.03 | 17,054 |
| 2021-07-19 | $94.37 | $94.37 | $93.08 | $93.63 | $91.83 | 38,281 |
| 2021-07-16 | $97.70 | $97.77 | $95.73 | $95.74 | $93.90 | 22,466 |
| 2021-07-15 | $97.11 | $97.66 | $96.76 | $97.34 | $95.47 | 14,159 |
| 2021-07-14 | $98.25 | $99.45 | $97.61 | $97.61 | $95.73 | 42,003 |
| 2021-07-13 | $99.36 | $99.45 | $98.11 | $98.11 | $96.22 | 60,557 |
| 2021-07-12 | $98.43 | $99.71 | $98.31 | $99.56 | $97.64 | 27,877 |
| 2021-07-09 | $97.71 | $99.26 | $97.71 | $99.16 | $97.25 | 9,315 |
| 2021-07-08 | $96.71 | $97.65 | $95.91 | $96.84 | $94.98 | 32,910 |
| 2021-07-07 | $97.79 | $98.61 | $97.29 | $98.15 | $96.26 | 18,968 |
| 2021-07-06 | $100.16 | $100.16 | $97.65 | $98.26 | $96.37 | 25,817 |
| 2021-07-02 | $101.25 | $101.25 | $99.98 | $100.15 | $98.22 | 24,434 |
| 2021-07-01 | $99.92 | $100.90 | $99.92 | $100.65 | $98.71 | 20,214 |
| 2021-06-30 | $99.48 | $99.92 | $99.17 | $99.78 | $97.86 | 33,098 |
| 2021-06-29 | $99.49 | $100.25 | $99.24 | $99.24 | $97.33 | 29,180 |
| 2021-06-28 | $101.82 | $101.82 | $99.53 | $99.95 | $97.62 | 43,336 |
| 2021-06-25 | $101.00 | $101.68 | $101.00 | $101.25 | $98.89 | 67,898 |
| 2021-06-24 | $100.47 | $100.85 | $99.65 | $100.74 | $98.40 | 11,293 |
| 2021-06-23 | $99.31 | $100.15 | $99.31 | $99.70 | $97.38 | 12,509 |
| 2021-06-22 | $99.97 | $99.97 | $98.69 | $99.60 | $97.28 | 13,221 |
| 2021-06-21 | $98.41 | $99.70 | $98.22 | $99.70 | $97.38 | 23,544 |
| 2021-06-18 | $98.33 | $98.54 | $97.23 | $97.23 | $94.97 | 41,076 |
| 2021-06-17 | $101.44 | $102.11 | $98.57 | $99.44 | $97.13 | 22,930 |
| 2021-06-16 | $102.38 | $102.45 | $101.32 | $101.93 | $99.56 | 18,497 |
| 2021-06-15 | $102.28 | $102.55 | $101.68 | $102.35 | $99.97 | 68,150 |
| 2021-06-14 | $103.45 | $103.50 | $101.72 | $101.93 | $99.56 | 26,275 |
| 2021-06-11 | $102.39 | $103.25 | $102.39 | $103.11 | $100.71 | 17,121 |
| 2021-06-10 | $104.05 | $104.05 | $102.47 | $102.60 | $100.21 | 33,841 |
| 2021-06-09 | $104.42 | $104.42 | $103.18 | $103.18 | $100.78 | 13,543 |
| 2021-06-08 | $103.61 | $104.10 | $102.86 | $103.91 | $101.49 | 21,491 |
| 2021-06-07 | $104.06 | $104.06 | $103.28 | $103.66 | $101.25 | 22,757 |
| 2021-06-04 | $103.93 | $103.93 | $102.77 | $103.36 | $100.96 | 17,433 |
| 2021-06-03 | $103.09 | $103.31 | $102.15 | $103.09 | $100.69 | 22,267 |
| 2021-06-02 | $103.99 | $104.00 | $102.81 | $102.95 | $100.55 | 29,441 |
| 2021-06-01 | $102.48 | $103.32 | $102.48 | $103.20 | $100.80 | 48,386 |
| 2021-05-28 | $103.20 | $103.20 | $101.50 | $101.89 | $99.52 | 31,936 |
| 2021-05-27 | $102.00 | $102.33 | $101.91 | $102.25 | $99.87 | 47,540 |
| 2021-05-26 | $99.75 | $101.15 | $99.75 | $101.03 | $98.68 | 18,005 |
| 2021-05-25 | $101.27 | $101.98 | $99.88 | $99.91 | $97.59 | 28,718 |
| 2021-05-24 | $101.26 | $101.73 | $101.03 | $101.41 | $99.05 | 87,697 |
| 2021-05-21 | $101.36 | $101.80 | $101.04 | $101.20 | $98.85 | 13,743 |
| 2021-05-20 | $99.96 | $100.76 | $99.66 | $100.42 | $98.08 | 19,129 |
| 2021-05-19 | $100.45 | $100.45 | $98.65 | $100.29 | $97.95 | 19,127 |
| 2021-05-18 | $102.95 | $102.95 | $101.27 | $101.27 | $98.91 | 26,999 |
| 2021-05-17 | $101.85 | $102.38 | $101.39 | $102.37 | $99.99 | 60,436 |
| 2021-05-14 | $101.58 | $101.93 | $100.66 | $101.71 | $99.34 | 35,194 |
| 2021-05-13 | $98.48 | $100.41 | $98.39 | $100.06 | $97.73 | 26,745 |
| 2021-05-12 | $100.08 | $100.54 | $98.05 | $98.23 | $95.94 | 47,502 |
| 2021-05-11 | $99.90 | $101.22 | $99.80 | $100.37 | $98.03 | 16,776 |
| 2021-05-10 | $102.99 | $103.32 | $101.55 | $101.55 | $99.18 | 81,575 |
| 2021-05-07 | $101.44 | $102.02 | $100.23 | $102.02 | $99.65 | 41,189 |
| 2021-05-06 | $100.74 | $100.86 | $99.10 | $100.86 | $98.51 | 63,381 |
| 2021-05-05 | $100.39 | $100.61 | $99.10 | $99.92 | $97.60 | 25,800 |
| 2021-05-04 | $98.88 | $99.20 | $98.00 | $99.20 | $96.89 | 24,317 |
| 2021-05-03 | $98.66 | $99.37 | $98.06 | $98.91 | $96.61 | 17,392 |
| 2021-04-30 | $97.51 | $97.83 | $97.17 | $97.36 | $95.09 | 16,959 |
| 2021-04-29 | $98.95 | $98.95 | $97.72 | $98.30 | $96.01 | 16,948 |
| 2021-04-28 | $98.00 | $98.00 | $97.35 | $97.80 | $95.52 | 25,925 |
| 2021-04-27 | $97.20 | $97.52 | $97.16 | $97.52 | $95.25 | 13,232 |
| 2021-04-26 | $97.69 | $97.69 | $97.07 | $97.20 | $94.94 | 14,824 |
| 2021-04-23 | $96.15 | $97.26 | $96.15 | $96.93 | $94.67 | 5,802 |
| 2021-04-22 | $97.09 | $97.27 | $95.40 | $95.61 | $93.38 | 14,489 |
| 2021-04-21 | $94.65 | $96.39 | $94.65 | $96.30 | $94.06 | 10,378 |
| 2021-04-20 | $96.22 | $96.37 | $94.41 | $94.91 | $92.71 | 19,062 |
| 2021-04-19 | $97.95 | $97.95 | $96.24 | $96.62 | $94.37 | 17,461 |
| 2021-04-16 | $97.18 | $97.34 | $96.72 | $97.10 | $94.84 | 19,092 |
| 2021-04-15 | $97.05 | $97.05 | $95.98 | $96.56 | $94.31 | 15,666 |
| 2021-04-14 | $95.65 | $96.97 | $95.65 | $96.22 | $93.98 | 10,875 |
| 2021-04-13 | $96.52 | $96.52 | $95.00 | $95.33 | $93.11 | 33,282 |
| 2021-04-12 | $95.65 | $96.33 | $95.65 | $96.14 | $93.90 | 40,094 |
| 2021-04-09 | $95.22 | $95.95 | $95.22 | $95.95 | $93.71 | 12,749 |
| 2021-04-08 | $96.11 | $96.11 | $94.55 | $95.28 | $93.06 | 11,919 |
| 2021-04-07 | $96.49 | $96.49 | $95.39 | $95.48 | $93.25 | 32,206 |
| 2021-04-06 | $96.45 | $96.67 | $95.92 | $96.10 | $93.86 | 36,586 |
| 2021-04-05 | $96.93 | $96.93 | $95.86 | $96.11 | $93.87 | 166,087 |
| 2021-04-01 | $95.37 | $95.68 | $94.49 | $95.44 | $93.22 | 38,890 |
| 2021-03-31 | $95.55 | $95.55 | $94.50 | $94.50 | $92.30 | 87,972 |
| 2021-03-30 | $94.31 | $95.11 | $93.93 | $94.87 | $92.66 | 19,069 |
| 2021-03-29 | $95.50 | $95.61 | $93.54 | $94.01 | $91.82 | 61,658 |
| 2021-03-26 | $94.79 | $95.31 | $93.84 | $95.31 | $93.09 | 41,189 |
| 2021-03-25 | $91.50 | $93.58 | $90.66 | $93.43 | $91.26 | 20,348 |
| 2021-03-24 | $92.82 | $93.61 | $91.64 | $91.64 | $89.50 | 14,820 |
| 2021-03-23 | $94.65 | $94.65 | $91.57 | $91.88 | $89.74 | 16,419 |
| 2021-03-22 | $94.96 | $94.96 | $94.10 | $94.60 | $92.40 | 56,018 |
| 2021-03-19 | $95.06 | $96.37 | $94.23 | $95.87 | $93.31 | 21,443 |
| 2021-03-18 | $97.03 | $97.89 | $95.45 | $95.75 | $93.19 | 29,701 |
| 2021-03-17 | $96.28 | $96.73 | $95.45 | $96.73 | $94.14 | 10,440 |
| 2021-03-16 | $96.77 | $96.77 | $95.87 | $96.05 | $93.48 | 20,243 |
| 2021-03-15 | $97.02 | $97.16 | $96.08 | $97.16 | $94.56 | 11,386 |
| 2021-03-12 | $95.46 | $96.83 | $95.46 | $96.83 | $94.24 | 121,052 |
| 2021-03-11 | $95.88 | $95.93 | $94.91 | $95.56 | $93.00 | 25,178 |
| 2021-03-10 | $94.04 | $95.19 | $93.80 | $95.13 | $92.58 | 43,523 |
| 2021-03-09 | $94.25 | $94.25 | $93.17 | $93.17 | $90.68 | 19,228 |
| 2021-03-08 | $92.57 | $94.41 | $92.38 | $93.86 | $91.35 | 73,184 |
| 2021-03-05 | $90.17 | $91.98 | $89.38 | $91.92 | $89.46 | 7,247 |
| 2021-03-04 | $90.85 | $91.06 | $88.77 | $89.27 | $86.88 | 24,604 |
| 2021-03-03 | $90.04 | $91.29 | $89.93 | $90.51 | $88.08 | 12,020 |
| 2021-03-02 | $90.19 | $90.37 | $89.58 | $89.73 | $87.32 | 9,633 |
| 2021-03-01 | $89.31 | $90.34 | $89.31 | $89.85 | $87.45 | 10,119 |
| 2021-02-26 | $88.62 | $88.62 | $87.00 | $87.81 | $85.46 | 9,030 |
| 2021-02-25 | $91.60 | $91.60 | $88.39 | $88.63 | $86.26 | 18,547 |
| 2021-02-24 | $89.81 | $90.89 | $89.29 | $90.83 | $88.40 | 16,109 |
| 2021-02-23 | $88.76 | $89.30 | $88.10 | $89.14 | $86.75 | 11,011 |
| 2021-02-22 | $87.94 | $89.32 | $87.94 | $88.87 | $86.49 | 8,852 |
| 2021-02-19 | $87.78 | $88.16 | $87.70 | $87.99 | $85.64 | 13,982 |
| 2021-02-18 | $87.65 | $87.79 | $86.65 | $86.86 | $84.54 | 7,422 |
| 2021-02-17 | $87.47 | $87.91 | $87.03 | $87.79 | $85.44 | 7,242 |
| 2021-02-16 | $88.06 | $88.12 | $87.59 | $87.66 | $85.31 | 13,992 |
| 2021-02-12 | $86.79 | $87.34 | $86.79 | $87.26 | $84.93 | 9,754 |
| 2021-02-11 | $87.29 | $87.33 | $85.98 | $86.73 | $84.41 | 5,611 |
| 2021-02-10 | $87.49 | $87.49 | $86.29 | $87.00 | $84.67 | 12,245 |
| 2021-02-09 | $86.38 | $87.01 | $86.12 | $86.83 | $84.50 | 2,803 |
| 2021-02-08 | $85.69 | $86.59 | $85.69 | $86.59 | $84.27 | 12,374 |
| 2021-02-05 | $85.06 | $85.16 | $84.80 | $85.09 | $82.81 | 7,281 |
| 2021-02-04 | $83.91 | $84.46 | $83.91 | $84.46 | $82.20 | 7,518 |
| 2021-02-03 | $82.96 | $83.21 | $82.28 | $83.21 | $80.98 | 8,797 |
| 2021-02-02 | $82.72 | $82.97 | $82.29 | $82.49 | $80.28 | 19,366 |
| 2021-02-01 | $80.93 | $81.76 | $80.47 | $81.76 | $79.57 | 33,975 |
| 2021-01-29 | $82.14 | $82.14 | $80.54 | $80.57 | $78.41 | 11,274 |
| 2021-01-28 | $82.46 | $82.62 | $82.04 | $82.08 | $79.88 | 146,186 |
| 2021-01-27 | $82.02 | $82.52 | $81.29 | $81.59 | $79.41 | 16,389 |
| 2021-01-26 | $83.78 | $83.86 | $83.12 | $83.18 | $80.95 | 4,431 |
| 2021-01-25 | $83.03 | $83.85 | $82.78 | $83.58 | $81.34 | 10,113 |
| 2021-01-22 | $83.00 | $83.72 | $82.83 | $83.72 | $81.48 | 5,977 |
| 2021-01-21 | $84.18 | $84.18 | $83.69 | $83.74 | $81.50 | 6,032 |
| 2021-01-20 | $84.29 | $84.41 | $84.01 | $84.35 | $82.09 | 61,162 |
| 2021-01-19 | $84.11 | $84.26 | $83.89 | $83.96 | $81.71 | 12,353 |
| 2021-01-15 | $84.47 | $84.47 | $82.93 | $83.59 | $81.35 | 16,206 |
| 2021-01-14 | $84.30 | $84.99 | $84.14 | $84.62 | $82.36 | 12,590 |
| 2021-01-13 | $83.94 | $83.94 | $83.05 | $83.45 | $81.22 | 22,371 |
| 2021-01-12 | $83.16 | $83.94 | $83.16 | $83.94 | $81.69 | 21,358 |
| 2021-01-11 | $80.25 | $82.54 | $80.25 | $82.50 | $80.30 | 8,270 |
| 2021-01-08 | $82.77 | $82.77 | $81.65 | $82.04 | $79.85 | 51,967 |
| 2021-01-07 | $82.39 | $82.94 | $82.39 | $82.68 | $80.47 | 54,355 |
| 2021-01-06 | $79.94 | $82.50 | $79.90 | $81.88 | $79.69 | 11,931 |
| 2021-01-05 | $77.50 | $79.01 | $77.50 | $78.54 | $76.44 | 26,995 |
| 2021-01-04 | $78.25 | $78.40 | $76.68 | $77.27 | $75.20 | 30,523 |
| 2020-12-31 | $77.32 | $78.24 | $77.32 | $78.10 | $76.01 | 32,059 |
| 2020-12-30 | $77.75 | $77.92 | $77.30 | $77.65 | $75.57 | 10,256 |
| 2020-12-29 | $77.12 | $77.12 | $76.65 | $76.93 | $74.87 | 7,890 |
| 2020-12-28 | $78.24 | $78.35 | $77.66 | $77.66 | $75.58 | 86,456 |
| 2020-12-24 | $77.31 | $77.37 | $76.85 | $77.37 | $75.30 | 1,264 |
| 2020-12-23 | $77.93 | $78.10 | $77.83 | $77.94 | $75.38 | 11,692 |
| 2020-12-22 | $76.95 | $76.95 | $76.67 | $76.70 | $74.18 | 5,659 |
| 2020-12-21 | $76.01 | $77.18 | $75.94 | $76.88 | $74.36 | 8,487 |
| 2020-12-18 | $78.31 | $78.31 | $77.40 | $77.66 | $75.12 | 5,604 |
| 2020-12-17 | $77.93 | $78.22 | $77.93 | $78.21 | $75.65 | 28,731 |
| 2020-12-16 | $78.50 | $78.50 | $77.71 | $77.93 | $75.38 | 7,471 |
| 2020-12-15 | $78.24 | $78.30 | $77.05 | $78.17 | $75.60 | 7,369 |
| 2020-12-14 | $78.34 | $78.34 | $76.80 | $76.80 | $74.28 | 3,619 |
| 2020-12-11 | $77.78 | $77.78 | $77.05 | $77.40 | $74.86 | 18,418 |
| 2020-12-10 | $78.28 | $78.33 | $77.76 | $78.11 | $75.55 | 119,335 |
| 2020-12-09 | $78.87 | $78.87 | $77.78 | $77.78 | $75.23 | 7,292 |
| 2020-12-08 | $77.17 | $77.71 | $77.17 | $77.71 | $75.16 | 2,851 |
| 2020-12-07 | $78.61 | $78.61 | $76.81 | $77.36 | $74.82 | 31,599 |
| 2020-12-04 | $76.95 | $77.82 | $76.95 | $77.82 | $75.27 | 37,274 |
| 2020-12-03 | $75.41 | $76.58 | $75.41 | $76.09 | $73.60 | 8,021 |
| 2020-12-02 | $74.24 | $75.88 | $74.24 | $75.73 | $73.25 | 8,844 |
| 2020-12-01 | $75.46 | $75.74 | $75.06 | $75.06 | $72.60 | 3,847 |
| 2020-11-30 | $75.85 | $75.85 | $73.95 | $73.95 | $71.53 | 5,984 |
| 2020-11-27 | $76.03 | $76.18 | $75.75 | $75.91 | $73.42 | 4,571 |
| 2020-11-25 | $76.61 | $76.61 | $75.70 | $76.22 | $73.73 | 21,281 |
| 2020-11-24 | $76.45 | $77.07 | $76.35 | $77.07 | $74.54 | 3,286 |
| 2020-11-23 | $73.27 | $74.81 | $73.27 | $74.71 | $72.26 | 1,317 |
| 2020-11-20 | $74.06 | $74.06 | $72.65 | $72.93 | $70.54 | 4,478 |
| 2020-11-19 | $73.04 | $73.36 | $72.44 | $73.36 | $70.95 | 4,782 |
| 2020-11-18 | $74.56 | $74.72 | $73.24 | $73.24 | $70.84 | 8,019 |
| 2020-11-17 | $73.47 | $74.28 | $72.63 | $73.92 | $71.50 | 19,739 |
| 2020-11-16 | $74.57 | $74.57 | $73.25 | $74.10 | $71.67 | 30,662 |
| 2020-11-13 | $70.80 | $72.00 | $70.80 | $71.70 | $69.35 | 7,793 |
| 2020-11-12 | $70.70 | $70.70 | $69.34 | $69.68 | $67.40 | 5,000 |
| 2020-11-11 | $72.11 | $72.11 | $70.99 | $71.21 | $68.88 | 17,117 |
| 2020-11-10 | $70.72 | $72.11 | $70.72 | $71.87 | $69.52 | 21,959 |
| 2020-11-09 | $66.50 | $71.42 | $66.50 | $70.39 | $68.09 | 6,013 |
| 2020-11-06 | $67.16 | $67.47 | $66.07 | $66.19 | $64.02 | 7,942 |
| 2020-11-05 | $66.12 | $67.15 | $66.12 | $66.92 | $64.72 | 4,102 |
| 2020-11-04 | $65.42 | $66.21 | $65.15 | $65.15 | $63.01 | 5,802 |
| 2020-11-03 | $65.72 | $66.27 | $65.71 | $66.27 | $64.10 | 14,948 |
| 2020-11-02 | $63.80 | $64.67 | $63.80 | $64.61 | $62.49 | 8,811 |
| 2020-10-30 | $62.94 | $62.94 | $62.43 | $62.83 | $60.77 | 3,840 |
| 2020-10-29 | $62.01 | $63.29 | $62.01 | $63.23 | $61.16 | 11,282 |
| 2020-10-28 | $62.83 | $62.83 | $62.40 | $62.40 | $60.35 | 1,973 |
| 2020-10-27 | $65.29 | $65.33 | $64.31 | $64.31 | $62.21 | 8,834 |
| 2020-10-26 | $66.51 | $66.51 | $65.31 | $65.51 | $63.36 | 889 |
| 2020-10-23 | $66.84 | $67.17 | $66.82 | $67.17 | $64.96 | 2,736 |
| 2020-10-22 | $65.61 | $66.84 | $65.61 | $66.84 | $64.64 | 605 |
| 2020-10-21 | $65.75 | $66.09 | $65.75 | $65.82 | $63.66 | 5,672 |
| 2020-10-20 | $66.55 | $66.55 | $66.10 | $66.10 | $63.93 | 358 |
| 2020-10-19 | $66.51 | $66.67 | $65.51 | $65.51 | $63.36 | 13,273 |
| 2020-10-16 | $66.17 | $66.52 | $66.17 | $66.32 | $64.14 | 1,073 |
| 2020-10-15 | $65.39 | $66.26 | $65.39 | $66.26 | $64.09 | 882 |
| 2020-10-14 | $66.01 | $66.11 | $65.64 | $65.67 | $63.51 | 2,094 |
| 2020-10-13 | $65.76 | $66.10 | $65.76 | $65.91 | $63.74 | 121,948 |
| 2020-10-12 | $66.44 | $66.66 | $66.44 | $66.66 | $64.48 | 872 |
| 2020-10-09 | $66.77 | $66.93 | $66.13 | $66.14 | $63.97 | 10,362 |
| 2020-10-08 | $66.05 | $66.37 | $65.74 | $66.30 | $64.13 | 1,361 |
| 2020-10-07 | $64.22 | $65.36 | $64.22 | $65.27 | $63.13 | 7,577 |
| 2020-10-06 | $65.40 | $65.53 | $63.93 | $63.93 | $61.83 | 2,496 |
| 2020-10-05 | $63.25 | $64.47 | $63.25 | $64.47 | $62.36 | 46,887 |
| 2020-10-02 | $61.93 | $63.03 | $61.75 | $62.96 | $60.90 | 2,818 |
| 2020-10-01 | $61.95 | $62.01 | $61.75 | $61.88 | $59.85 | 48,814 |
| 2020-09-30 | $61.26 | $62.19 | $61.26 | $61.73 | $59.71 | 30,796 |
| 2020-09-29 | $60.94 | $61.59 | $60.94 | $61.37 | $59.36 | 2,776 |
| 2020-09-28 | $60.85 | $62.08 | $60.85 | $61.78 | $59.75 | 7,997 |
| 2020-09-25 | $59.66 | $60.38 | $59.66 | $60.38 | $58.40 | 6,365 |
| 2020-09-24 | $60.01 | $60.43 | $58.90 | $59.86 | $57.90 | 12,525 |
| 2020-09-23 | $61.46 | $61.46 | $59.65 | $59.65 | $57.70 | 3,836 |
| 2020-09-22 | $60.82 | $61.14 | $60.82 | $61.08 | $59.08 | 8,678 |
| 2020-09-21 | $61.12 | $61.18 | $60.59 | $61.15 | $59.14 | 6,174 |
| 2020-09-18 | $64.36 | $64.65 | $63.85 | $63.85 | $61.40 | 3,801 |
| 2020-09-17 | $63.96 | $64.53 | $63.34 | $64.53 | $62.06 | 13,600 |
| 2020-09-16 | $64.25 | $65.20 | $64.25 | $64.54 | $62.06 | 9,161 |
| 2020-09-15 | $64.24 | $64.25 | $63.73 | $63.73 | $61.28 | 2,970 |
| 2020-09-14 | $63.80 | $64.30 | $63.80 | $64.17 | $61.71 | 3,268 |
| 2020-09-11 | $62.53 | $62.97 | $62.53 | $62.95 | $60.54 | 3,324 |
| 2020-09-10 | $64.02 | $64.02 | $62.74 | $62.84 | $60.43 | 22,395 |
| 2020-09-09 | $63.89 | $63.90 | $63.41 | $63.58 | $61.14 | 2,679 |
| 2020-09-08 | $63.68 | $63.91 | $63.17 | $63.18 | $60.75 | 13,570 |
| 2020-09-04 | $65.04 | $65.04 | $63.77 | $64.62 | $62.14 | 4,625 |
| 2020-09-03 | $65.76 | $66.00 | $64.14 | $64.20 | $61.74 | 5,984 |
| 2020-09-02 | $64.84 | $65.56 | $64.81 | $65.56 | $63.04 | 11,974 |
| 2020-09-01 | $64.08 | $64.36 | $64.04 | $64.33 | $61.86 | 5,224 |
| 2020-08-31 | $64.84 | $64.90 | $64.31 | $64.32 | $61.85 | 5,192 |
| 2020-08-28 | $65.07 | $65.07 | $64.76 | $65.05 | $62.55 | 6,020 |
| 2020-08-27 | $64.47 | $64.74 | $64.35 | $64.60 | $62.12 | 5,363 |
| 2020-08-26 | $64.45 | $64.45 | $63.96 | $64.01 | $61.55 | 4,316 |
| 2020-08-25 | $65.07 | $65.07 | $64.12 | $64.59 | $62.11 | 23,460 |
| 2020-08-24 | $64.38 | $64.73 | $64.35 | $64.73 | $62.24 | 4,847 |
| 2020-08-21 | $63.29 | $63.34 | $63.06 | $63.23 | $60.80 | 16,151 |
| 2020-08-20 | $63.76 | $64.03 | $63.58 | $63.61 | $61.17 | 5,085 |
| 2020-08-19 | $64.67 | $64.80 | $64.22 | $64.30 | $61.83 | 7,265 |
| 2020-08-18 | $64.85 | $64.85 | $64.27 | $64.27 | $61.80 | 4,339 |
| 2020-08-17 | $65.82 | $65.82 | $64.93 | $65.10 | $62.60 | 10,163 |
| 2020-08-14 | $64.88 | $65.53 | $64.77 | $65.44 | $62.93 | 3,113 |
| 2020-08-13 | $65.40 | $65.42 | $65.10 | $65.11 | $62.61 | 21,755 |
| 2020-08-12 | $65.91 | $65.91 | $65.52 | $65.86 | $63.33 | 8,406 |
| 2020-08-11 | $65.99 | $66.67 | $65.48 | $65.53 | $63.02 | 7,945 |
| 2020-08-10 | $64.52 | $65.42 | $64.52 | $65.33 | $62.83 | 5,834 |
| 2020-08-07 | $63.10 | $64.11 | $62.94 | $64.11 | $61.65 | 2,261 |
| 2020-08-06 | $63.04 | $63.06 | $62.82 | $62.82 | $60.41 | 8,366 |
| 2020-08-05 | $62.90 | $63.09 | $62.70 | $63.09 | $60.67 | 4,138 |
| 2020-08-04 | $61.80 | $62.19 | $61.80 | $62.19 | $59.81 | 2,687 |
| 2020-08-03 | $62.02 | $62.02 | $61.32 | $61.82 | $59.45 | 6,165 |
| 2020-07-31 | $61.01 | $61.12 | $60.49 | $61.12 | $58.78 | 9,102 |
| 2020-07-30 | $61.93 | $61.93 | $61.18 | $61.71 | $59.34 | 22,390 |
| 2020-07-29 | $61.61 | $62.72 | $61.61 | $62.57 | $60.17 | 4,892 |
| 2020-07-28 | $61.52 | $61.63 | $61.13 | $61.13 | $58.79 | 3,315 |
| 2020-07-27 | $61.48 | $61.49 | $61.08 | $61.49 | $59.13 | 5,703 |
| 2020-07-24 | $62.05 | $62.05 | $61.40 | $61.49 | $59.13 | 1,738 |
| 2020-07-23 | $61.78 | $62.46 | $61.63 | $62.07 | $59.69 | 5,210 |
| 2020-07-22 | $61.25 | $61.69 | $61.25 | $61.66 | $59.29 | 5,915 |
| 2020-07-21 | $61.18 | $61.65 | $61.00 | $61.24 | $58.89 | 8,100 |
| 2020-07-20 | $60.42 | $60.54 | $59.84 | $59.93 | $57.63 | 42,824 |
| 2020-07-17 | $60.75 | $60.97 | $60.75 | $60.80 | $58.47 | 11,900 |
| 2020-07-16 | $60.82 | $61.16 | $60.74 | $61.16 | $58.81 | 5,400 |
| 2020-07-15 | $60.44 | $61.18 | $60.14 | $61.04 | $58.70 | 3,215 |
| 2020-07-14 | $57.80 | $58.94 | $57.79 | $58.94 | $56.68 | 3,098 |
| 2020-07-13 | $58.50 | $59.16 | $58.12 | $58.16 | $55.93 | 4,209 |
| 2020-07-10 | $57.00 | $58.08 | $57.00 | $58.08 | $55.85 | 3,900 |
| 2020-07-09 | $58.04 | $58.04 | $56.03 | $56.38 | $54.22 | 19,158 |
| 2020-07-08 | $58.00 | $58.51 | $57.57 | $58.15 | $55.92 | 4,045 |
| 2020-07-07 | $58.51 | $58.52 | $57.77 | $57.90 | $55.67 | 4,194 |
| 2020-07-06 | $59.73 | $60.00 | $58.75 | $59.28 | $57.00 | 10,124 |
| 2020-07-02 | $59.55 | $59.55 | $58.40 | $58.40 | $56.16 | 2,543 |
| 2020-07-01 | $58.63 | $58.64 | $58.23 | $58.23 | $56.00 | 2,200 |
| 2020-06-30 | $58.44 | $59.26 | $58.44 | $59.17 | $56.90 | 1,600 |
| 2020-06-29 | $56.92 | $58.27 | $56.92 | $58.27 | $56.03 | 959 |
| 2020-06-26 | $57.89 | $57.89 | $56.50 | $56.88 | $54.33 | 9,500 |
| 2020-06-25 | $57.16 | $58.48 | $57.12 | $58.48 | $55.87 | 15,638 |
| 2020-06-24 | $59.42 | $59.42 | $57.25 | $57.85 | $55.26 | 12,500 |
| 2020-06-23 | $60.81 | $60.81 | $60.20 | $60.21 | $57.52 | 2,714 |
| 2020-06-22 | $60.11 | $60.19 | $59.72 | $60.03 | $57.35 | 17,656 |
| 2020-06-19 | $61.67 | $61.67 | $59.90 | $60.16 | $57.47 | 7,652 |
| 2020-06-18 | $61.00 | $61.31 | $60.60 | $60.72 | $58.01 | 5,800 |
| 2020-06-17 | $61.80 | $61.80 | $60.86 | $60.86 | $58.14 | 31,600 |
| 2020-06-16 | $63.13 | $63.17 | $61.19 | $62.01 | $59.24 | 16,307 |
| 2020-06-15 | $58.08 | $60.65 | $58.08 | $60.65 | $57.94 | 9,266 |
| 2020-06-12 | $60.92 | $61.50 | $58.30 | $59.90 | $57.22 | 13,308 |
| 2020-06-11 | $60.36 | $61.07 | $58.31 | $58.33 | $55.72 | 44,821 |
| 2020-06-10 | $66.13 | $66.19 | $63.70 | $63.70 | $60.85 | 42,400 |
| 2020-06-09 | $67.44 | $67.44 | $65.90 | $66.47 | $63.50 | 14,793 |
| 2020-06-08 | $67.42 | $68.72 | $67.42 | $68.72 | $65.65 | 61,857 |
| 2020-06-05 | $66.75 | $67.22 | $66.16 | $66.28 | $63.31 | 8,500 |
| 2020-06-04 | $61.44 | $63.22 | $61.44 | $63.22 | $60.39 | 5,187 |
| 2020-06-03 | $61.39 | $62.20 | $61.36 | $61.99 | $59.22 | 69,800 |
| 2020-06-02 | $59.41 | $59.99 | $59.41 | $59.75 | $57.08 | 6,887 |
| 2020-06-01 | $58.18 | $59.01 | $58.18 | $58.99 | $56.35 | 3,695 |
| 2020-05-29 | $58.50 | $58.50 | $57.50 | $58.18 | $55.58 | 7,400 |
| 2020-05-28 | $61.31 | $61.31 | $58.97 | $58.97 | $56.33 | 7,494 |
| 2020-05-27 | $59.55 | $60.37 | $58.72 | $60.37 | $57.67 | 57,975 |
| 2020-05-26 | $57.05 | $58.23 | $57.05 | $57.86 | $55.28 | 91,512 |
| 2020-05-22 | $55.14 | $55.14 | $54.40 | $55.02 | $52.56 | 13,500 |
| 2020-05-21 | $55.08 | $55.61 | $54.91 | $55.18 | $52.71 | 28,772 |
| 2020-05-20 | $54.39 | $55.15 | $54.39 | $55.07 | $52.60 | 10,596 |
| 2020-05-19 | $54.77 | $54.85 | $53.69 | $53.69 | $51.29 | 12,167 |
| 2020-05-18 | $53.13 | $54.97 | $53.13 | $54.77 | $52.32 | 12,428 |
| 2020-05-15 | $50.46 | $50.95 | $50.44 | $50.76 | $48.49 | 2,000 |
| 2020-05-14 | $48.64 | $50.52 | $47.61 | $50.52 | $48.26 | 145,934 |
| 2020-05-13 | $51.97 | $51.97 | $49.39 | $49.84 | $47.61 | 19,630 |
| 2020-05-12 | $54.06 | $54.27 | $52.18 | $52.39 | $50.05 | 9,293 |
| 2020-05-11 | $53.69 | $54.53 | $53.51 | $54.10 | $51.68 | 8,000 |
| 2020-05-08 | $54.03 | $55.22 | $54.03 | $55.22 | $52.75 | 16,100 |
| 2020-05-07 | $52.14 | $53.39 | $52.14 | $52.61 | $50.26 | 5,784 |
| 2020-05-06 | $52.24 | $52.24 | $51.46 | $51.54 | $49.24 | 23,600 |
| 2020-05-05 | $54.54 | $55.00 | $52.92 | $52.92 | $50.55 | 33,319 |
| 2020-05-04 | $52.86 | $53.14 | $52.01 | $53.14 | $50.77 | 15,610 |
| 2020-05-01 | $53.70 | $53.95 | $52.88 | $53.23 | $50.85 | 13,200 |
| 2020-04-30 | $56.25 | $57.00 | $55.85 | $56.20 | $53.68 | 63,800 |
| 2020-04-29 | $56.07 | $58.30 | $56.07 | $57.96 | $55.37 | 44,425 |
| 2020-04-28 | $54.76 | $55.04 | $54.00 | $54.57 | $52.13 | 13,712 |
| 2020-04-27 | $51.23 | $53.13 | $51.23 | $53.00 | $50.63 | 10,111 |
| 2020-04-24 | $50.60 | $50.88 | $49.50 | $50.54 | $48.28 | 44,292 |
| 2020-04-23 | $49.65 | $50.34 | $49.65 | $49.86 | $47.63 | 2,800 |
| 2020-04-22 | $49.18 | $49.18 | $48.89 | $49.11 | $46.91 | 25,100 |
| 2020-04-21 | $48.70 | $48.93 | $48.38 | $48.67 | $46.50 | 7,111 |
| 2020-04-20 | $49.78 | $50.92 | $49.42 | $49.93 | $47.70 | 9,742 |
| 2020-04-17 | $50.13 | $51.26 | $50.13 | $51.14 | $48.85 | 76,947 |
| 2020-04-16 | $49.28 | $49.29 | $47.74 | $48.30 | $46.14 | 14,400 |
| 2020-04-15 | $49.97 | $49.98 | $49.03 | $49.37 | $47.16 | 85,600 |
| 2020-04-14 | $52.57 | $52.88 | $51.24 | $51.83 | $49.51 | 33,129 |
| 2020-04-13 | $53.00 | $53.00 | $50.67 | $51.25 | $48.96 | 31,402 |
| 2020-04-09 | $52.00 | $54.01 | $51.94 | $52.98 | $50.61 | 17,338 |
| 2020-04-08 | $48.67 | $50.61 | $48.67 | $50.61 | $48.35 | 12,400 |
| 2020-04-07 | $49.45 | $50.35 | $47.73 | $47.73 | $45.60 | 76,357 |
| 2020-04-06 | $45.27 | $46.86 | $45.24 | $46.86 | $44.76 | 16,100 |
| 2020-04-03 | $44.33 | $44.54 | $42.51 | $43.17 | $41.24 | 10,471 |
| 2020-04-02 | $44.65 | $45.34 | $43.90 | $44.37 | $42.39 | 4,971 |
| 2020-04-01 | $45.49 | $45.49 | $43.58 | $43.99 | $42.02 | 6,184 |
| 2020-03-31 | $47.87 | $48.30 | $46.82 | $47.26 | $45.14 | 9,224 |
| 2020-03-30 | $47.50 | $47.76 | $46.43 | $47.76 | $45.63 | 3,793 |
| 2020-03-27 | $47.65 | $48.49 | $47.01 | $47.33 | $45.22 | 12,038 |
| 2020-03-26 | $47.65 | $49.87 | $47.65 | $49.68 | $47.46 | 73,880 |
| 2020-03-25 | $45.51 | $48.94 | $44.84 | $46.87 | $44.77 | 6,755 |
| 2020-03-24 | $42.89 | $45.10 | $42.89 | $45.08 | $43.06 | 14,476 |
| 2020-03-23 | $41.00 | $41.69 | $39.63 | $40.55 | $38.74 | 42,812 |
| 2020-03-20 | $44.57 | $45.06 | $42.11 | $42.41 | $40.15 | 91,858 |
| 2020-03-19 | $41.62 | $44.43 | $40.74 | $43.97 | $41.63 | 54,736 |
| 2020-03-18 | $43.34 | $44.26 | $40.12 | $42.08 | $39.84 | 66,110 |
| 2020-03-17 | $45.53 | $47.24 | $43.80 | $46.30 | $43.83 | 104,526 |
| 2020-03-16 | $45.20 | $48.12 | $44.09 | $44.09 | $41.74 | 114,322 |
| 2020-03-13 | $49.51 | $50.96 | $47.27 | $50.96 | $48.25 | 109,240 |
| 2020-03-12 | $50.13 | $50.13 | $47.11 | $47.20 | $44.69 | 48,664 |
| 2020-03-11 | $55.66 | $55.66 | $53.02 | $53.59 | $50.73 | 20,871 |
| 2020-03-10 | $57.28 | $57.35 | $54.20 | $57.35 | $54.30 | 16,640 |
| 2020-03-09 | $60.00 | $60.00 | $54.78 | $54.90 | $51.98 | 100,675 |
| 2020-03-06 | $61.08 | $61.84 | $60.63 | $61.78 | $58.49 | 4,776 |
| 2020-03-05 | $64.73 | $64.73 | $63.04 | $63.52 | $60.14 | 6,400 |
| 2020-03-04 | $64.95 | $66.44 | $64.95 | $66.44 | $62.90 | 3,340 |
| 2020-03-03 | $66.31 | $67.28 | $64.06 | $64.51 | $61.08 | 28,512 |
| 2020-03-02 | $64.24 | $66.46 | $64.01 | $66.46 | $62.92 | 40,630 |
| 2020-02-28 | $63.17 | $64.77 | $63.01 | $64.77 | $61.32 | 24,945 |
| 2020-02-27 | $66.76 | $67.97 | $64.99 | $65.49 | $62.00 | 13,847 |
| 2020-02-26 | $70.08 | $70.08 | $68.08 | $68.08 | $64.46 | 16,898 |
| 2020-02-25 | $72.38 | $72.38 | $69.57 | $69.57 | $65.86 | 13,600 |
| 2020-02-24 | $72.94 | $72.94 | $72.32 | $72.41 | $68.55 | 27,440 |
| 2020-02-21 | $75.45 | $75.45 | $74.96 | $75.24 | $71.24 | 3,500 |
| 2020-02-20 | $75.84 | $76.29 | $75.60 | $76.10 | $72.05 | 3,965 |
| 2020-02-19 | $75.53 | $76.01 | $75.53 | $75.90 | $71.85 | 1,818 |
| 2020-02-18 | $75.63 | $75.63 | $74.99 | $75.38 | $71.37 | 7,100 |
| 2020-02-14 | $76.23 | $76.23 | $75.63 | $75.86 | $71.82 | 18,800 |
| 2020-02-13 | $76.35 | $76.35 | $76.14 | $76.29 | $72.23 | 1,433 |
| 2020-02-12 | $76.35 | $76.73 | $76.21 | $76.44 | $72.37 | 6,396 |
| 2020-02-11 | $75.47 | $76.00 | $75.40 | $75.75 | $71.72 | 9,228 |
| 2020-02-10 | $75.04 | $75.04 | $74.68 | $74.95 | $70.96 | 21,919 |
| 2020-02-07 | $75.56 | $75.56 | $75.05 | $75.10 | $71.10 | 8,755 |
| 2020-02-06 | $76.13 | $76.39 | $75.91 | $75.91 | $71.87 | 4,114 |
| 2020-02-05 | $75.05 | $76.46 | $75.05 | $76.34 | $72.28 | 3,394 |
| 2020-02-04 | $74.55 | $74.74 | $74.28 | $74.28 | $70.32 | 11,426 |
| 2020-02-03 | $73.91 | $73.99 | $73.42 | $73.42 | $69.51 | 2,591 |
| 2020-01-31 | $74.63 | $74.63 | $73.02 | $73.22 | $69.32 | 25,981 |
| 2020-01-30 | $74.09 | $74.84 | $73.85 | $74.84 | $70.85 | 4,017 |
| 2020-01-29 | $75.80 | $75.80 | $74.82 | $74.82 | $70.84 | 2,482 |
| 2020-01-28 | $75.16 | $75.52 | $75.16 | $75.34 | $71.33 | 17,708 |
| 2020-01-27 | $74.74 | $75.02 | $74.66 | $74.66 | $70.69 | 3,643 |
| 2020-01-24 | $77.45 | $77.45 | $75.64 | $76.09 | $72.04 | 11,117 |
| 2020-01-23 | $77.06 | $77.39 | $76.33 | $77.39 | $73.26 | 12,525 |
| 2020-01-22 | $77.80 | $77.85 | $77.45 | $77.45 | $73.32 | 9,600 |
| 2020-01-21 | $78.26 | $78.26 | $77.59 | $77.59 | $73.46 | 3,973 |
| 2020-01-17 | $78.49 | $78.54 | $78.49 | $78.52 | $74.34 | 800 |
| 2020-01-16 | $78.20 | $78.75 | $78.20 | $78.59 | $74.40 | 2,605 |
| 2020-01-15 | $77.98 | $77.98 | $77.75 | $77.75 | $73.61 | 600 |
| 2020-01-14 | $77.98 | $77.98 | $77.85 | $77.85 | $73.70 | 500 |
| 2020-01-13 | $77.22 | $77.45 | $77.01 | $77.45 | $73.33 | 4,997 |
| 2020-01-10 | $77.91 | $77.91 | $77.10 | $77.18 | $73.07 | 2,973 |
| 2020-01-09 | $77.65 | $77.72 | $77.51 | $77.72 | $73.58 | 1,400 |
| 2020-01-08 | $78.00 | $78.00 | $77.54 | $77.74 | $73.60 | 1,500 |
| 2020-01-07 | $77.93 | $78.11 | $77.86 | $77.93 | $73.78 | 10,181 |
| 2020-01-06 | $77.58 | $78.12 | $77.56 | $78.04 | $73.89 | 23,495 |
| 2020-01-03 | $77.88 | $78.03 | $77.75 | $77.97 | $73.82 | 102,410 |
| 2020-01-02 | $78.79 | $78.79 | $77.95 | $78.42 | $74.24 | 5,017 |
| 2019-12-31 | $78.25 | $78.47 | $78.24 | $78.47 | $74.29 | 2,400 |
| 2019-12-30 | $78.18 | $78.24 | $77.96 | $77.98 | $73.82 | 2,755 |
| 2019-12-27 | $78.71 | $78.71 | $78.19 | $78.19 | $74.03 | 1,116 |
| 2019-12-26 | $78.47 | $78.65 | $78.47 | $78.52 | $74.34 | 2,669 |
| 2019-12-24 | $78.44 | $78.47 | $78.39 | $78.39 | $74.22 | 1,800 |
| 2019-12-23 | $78.42 | $78.42 | $78.38 | $78.38 | $74.21 | 1,100 |
| 2019-12-20 | $78.46 | $78.46 | $78.32 | $78.33 | $74.16 | 4,153 |
| 2019-12-19 | $78.66 | $78.66 | $78.56 | $78.56 | $73.90 | 1,100 |
| 2019-12-18 | $78.30 | $78.57 | $78.24 | $78.49 | $73.84 | 2,000 |
| 2019-12-17 | $78.12 | $78.30 | $78.12 | $78.24 | $73.60 | 2,700 |
| 2019-12-16 | $77.54 | $78.07 | $77.54 | $77.73 | $73.13 | 5,231 |
| 2019-12-13 | $77.25 | $77.25 | $76.97 | $76.97 | $72.41 | 300 |
| 2019-12-12 | $76.35 | $77.72 | $76.35 | $77.69 | $73.09 | 2,405 |
| 2019-12-11 | $76.28 | $76.28 | $76.12 | $76.12 | $71.61 | 1,100 |
| 2019-12-10 | $76.18 | $76.18 | $76.01 | $76.01 | $71.51 | 1,044 |
| 2019-12-09 | $76.10 | $76.37 | $76.10 | $76.16 | $71.65 | 3,208 |
| 2019-12-06 | $76.15 | $76.19 | $76.08 | $76.08 | $71.57 | 2,800 |
| 2019-12-05 | $74.88 | $74.88 | $74.88 | $74.88 | $70.44 | 11 |
| 2019-12-04 | $75.00 | $75.00 | $74.84 | $74.84 | $70.41 | 600 |
| 2019-12-03 | $73.89 | $74.13 | $73.82 | $74.13 | $69.74 | 2,500 |
| 2019-12-02 | $75.98 | $75.98 | $74.97 | $74.99 | $70.55 | 9,029 |
| 2019-11-29 | $75.87 | $75.87 | $75.54 | $75.54 | $71.06 | 800 |
| 2019-11-27 | $76.00 | $76.01 | $75.71 | $76.01 | $71.51 | 1,300 |
| 2019-11-26 | $75.86 | $75.86 | $75.59 | $75.62 | $71.14 | 3,500 |
| 2019-11-25 | $75.33 | $75.94 | $75.33 | $75.94 | $71.44 | 970 |
| 2019-11-22 | $75.00 | $75.00 | $74.76 | $74.93 | $70.49 | 1,759 |
| 2019-11-21 | $74.53 | $74.57 | $74.48 | $74.48 | $70.07 | 1,391 |
| 2019-11-20 | $74.74 | $74.93 | $74.40 | $74.40 | $69.99 | 7,561 |
| 2019-11-19 | $75.45 | $75.45 | $74.84 | $74.90 | $70.47 | 39,036 |
| 2019-11-18 | $75.22 | $75.47 | $75.20 | $75.34 | $70.87 | 2,700 |
| 2019-11-15 | $75.55 | $75.84 | $75.55 | $75.80 | $71.31 | 2,054 |
| 2019-11-14 | $75.42 | $75.62 | $75.30 | $75.32 | $70.85 | 8,050 |
| 2019-11-13 | $75.47 | $75.54 | $75.27 | $75.33 | $70.87 | 47,656 |
| 2019-11-12 | $76.15 | $76.40 | $75.92 | $75.95 | $71.46 | 52,376 |
| 2019-11-11 | $75.97 | $75.99 | $75.89 | $75.89 | $71.40 | 1,852 |
| 2019-11-08 | $75.67 | $76.21 | $75.55 | $76.21 | $71.69 | 2,580 |
| 2019-11-07 | $76.58 | $76.58 | $76.08 | $76.08 | $71.57 | 2,553 |
| 2019-11-06 | $76.10 | $76.10 | $75.62 | $75.68 | $71.19 | 1,900 |
| 2019-11-05 | $76.00 | $76.75 | $76.00 | $76.23 | $71.71 | 6,500 |
| 2019-11-04 | $75.17 | $75.92 | $75.17 | $75.90 | $71.40 | 5,859 |
| 2019-11-01 | $74.40 | $74.59 | $74.36 | $74.54 | $70.13 | 3,700 |
| 2019-10-31 | $73.61 | $73.61 | $72.59 | $73.03 | $68.70 | 2,828 |
| 2019-10-30 | $74.72 | $74.72 | $73.54 | $73.84 | $69.47 | 4,943 |
| 2019-10-29 | $74.16 | $74.87 | $74.16 | $74.66 | $70.24 | 17,260 |
| 2019-10-28 | $74.24 | $74.62 | $74.24 | $74.39 | $69.98 | 6,008 |
| 2019-10-25 | $73.50 | $74.05 | $73.50 | $74.02 | $69.63 | 136,900 |
| 2019-10-24 | $73.05 | $73.30 | $73.05 | $73.30 | $68.96 | 1,400 |
| 2019-10-23 | $73.19 | $73.58 | $73.00 | $73.53 | $69.17 | 24,073 |
| 2019-10-22 | $72.67 | $73.40 | $72.48 | $73.18 | $68.85 | 12,918 |
| 2019-10-21 | $72.05 | $72.53 | $72.05 | $72.44 | $68.15 | 2,259 |
| 2019-10-18 | $71.73 | $71.73 | $71.68 | $71.68 | $67.43 | 300 |
| 2019-10-17 | $71.91 | $71.91 | $71.67 | $71.81 | $67.56 | 500 |
| 2019-10-16 | $71.64 | $71.69 | $71.38 | $71.38 | $67.15 | 1,900 |
| 2019-10-15 | $71.52 | $71.63 | $71.40 | $71.41 | $67.18 | 1,900 |
| 2019-10-14 | $70.29 | $70.73 | $70.19 | $70.64 | $66.46 | 582 |
| 2019-10-11 | $70.45 | $71.27 | $70.35 | $71.00 | $66.80 | 1,113 |
| 2019-10-10 | $69.49 | $69.49 | $69.49 | $69.49 | $65.37 | 54 |
| 2019-10-09 | $68.71 | $68.97 | $68.71 | $68.97 | $64.88 | 2,300 |
| 2019-10-08 | $68.97 | $68.97 | $68.52 | $68.52 | $64.46 | 1,000 |
| 2019-10-07 | $70.03 | $70.28 | $69.95 | $69.95 | $65.80 | 2,312 |
| 2019-10-04 | $69.59 | $70.10 | $69.59 | $70.10 | $65.95 | 11,300 |
| 2019-10-03 | $68.63 | $69.39 | $68.35 | $69.39 | $65.28 | 1,490 |
| 2019-10-02 | $69.96 | $69.96 | $69.25 | $69.31 | $65.21 | 5,800 |
| 2019-10-01 | $73.00 | $73.00 | $70.76 | $70.76 | $66.57 | 910 |
| 2019-09-30 | $72.01 | $72.30 | $72.00 | $72.24 | $67.96 | 1,343 |
| 2019-09-27 | $72.52 | $72.72 | $72.00 | $72.00 | $67.73 | 9,258 |
| 2019-09-26 | $71.94 | $72.18 | $71.94 | $72.18 | $67.91 | 4,300 |
| 2019-09-25 | $71.93 | $72.84 | $71.93 | $72.84 | $68.52 | 1,800 |
| 2019-09-24 | $73.00 | $73.00 | $71.93 | $72.04 | $67.77 | 2,200 |
| 2019-09-23 | $73.05 | $73.17 | $73.02 | $73.04 | $68.72 | 600 |
| 2019-09-20 | $73.39 | $73.45 | $72.99 | $72.99 | $68.67 | 2,696 |
| 2019-09-19 | $73.75 | $73.75 | $73.08 | $73.08 | $68.75 | 2,444 |
| 2019-09-18 | $73.19 | $73.41 | $73.07 | $73.41 | $69.07 | 800 |
| 2019-09-17 | $74.53 | $74.53 | $73.41 | $73.83 | $69.46 | 6,300 |
| 2019-09-16 | $74.42 | $74.82 | $74.42 | $74.80 | $70.37 | 3,126 |
| 2019-09-13 | $74.50 | $74.83 | $74.50 | $74.51 | $69.72 | 3,300 |
| 2019-09-12 | $74.51 | $74.51 | $73.34 | $74.20 | $69.43 | 4,895 |
| 2019-09-11 | $73.80 | $74.46 | $73.00 | $74.46 | $69.67 | 6,300 |
| 2019-09-10 | $72.53 | $73.36 | $72.48 | $73.36 | $68.64 | 4,500 |
| 2019-09-09 | $70.50 | $71.93 | $70.50 | $71.93 | $67.30 | 4,400 |
| 2019-09-06 | $69.66 | $69.99 | $69.65 | $69.76 | $65.28 | 2,832 |
| 2019-09-05 | $68.89 | $69.95 | $68.77 | $69.70 | $65.21 | 3,193 |
| 2019-09-04 | $67.75 | $67.97 | $67.69 | $67.92 | $63.55 | 15,116 |
| 2019-09-03 | $67.06 | $67.09 | $66.50 | $66.88 | $62.58 | 1,400 |
| 2019-08-30 | $68.25 | $68.25 | $67.75 | $67.85 | $63.49 | 4,100 |
| 2019-08-29 | $67.48 | $67.83 | $67.48 | $67.72 | $63.37 | 1,190 |
| 2019-08-28 | $65.60 | $66.45 | $65.56 | $66.32 | $62.05 | 146,931 |
| 2019-08-27 | $66.41 | $66.43 | $65.27 | $65.31 | $61.11 | 78,556 |
| 2019-08-26 | $66.60 | $66.60 | $66.03 | $66.14 | $61.88 | 17,514 |
| 2019-08-23 | $66.70 | $66.70 | $65.52 | $65.52 | $61.31 | 993 |
| 2019-08-22 | $68.30 | $68.46 | $67.87 | $68.01 | $63.64 | 10,529 |
| 2019-08-21 | $67.92 | $67.94 | $67.92 | $67.93 | $63.56 | 265 |
| 2019-08-20 | $67.64 | $67.64 | $67.36 | $67.36 | $63.03 | 1,592 |
| 2019-08-19 | $67.91 | $68.19 | $67.89 | $68.10 | $63.72 | 25,724 |
| 2019-08-16 | $65.88 | $66.98 | $65.88 | $66.98 | $62.67 | 11,047 |
| 2019-08-15 | $65.38 | $65.55 | $65.35 | $65.51 | $61.30 | 8,217 |
| 2019-08-14 | $67.11 | $67.11 | $65.91 | $65.98 | $61.73 | 18,582 |
| 2019-08-13 | $68.57 | $68.58 | $68.28 | $68.28 | $63.89 | 2,466 |
| 2019-08-12 | $68.34 | $68.34 | $67.50 | $67.50 | $63.16 | 953 |
| 2019-08-09 | $68.57 | $68.81 | $68.57 | $68.66 | $64.25 | 4,979 |
| 2019-08-08 | $68.99 | $69.65 | $68.99 | $69.65 | $65.17 | 12,012 |
| 2019-08-07 | $67.48 | $68.43 | $67.48 | $68.43 | $64.03 | 11,756 |
| 2019-08-06 | $68.20 | $68.63 | $67.75 | $68.63 | $64.22 | 14,621 |
| 2019-08-05 | $69.08 | $69.08 | $67.96 | $68.18 | $63.79 | 17,816 |
| 2019-08-02 | $70.68 | $70.68 | $70.08 | $70.30 | $65.78 | 4,756 |
| 2019-08-01 | $72.87 | $72.88 | $71.08 | $71.08 | $66.51 | 824 |
| 2019-07-31 | $73.49 | $73.98 | $73.13 | $73.13 | $68.43 | 1,410 |
| 2019-07-30 | $72.42 | $73.51 | $72.41 | $73.51 | $68.78 | 9,723 |
| 2019-07-29 | $72.91 | $73.03 | $72.83 | $72.97 | $68.28 | 18,396 |
| 2019-07-26 | $73.19 | $73.43 | $73.16 | $73.43 | $68.71 | 2,324 |
| 2019-07-25 | $73.52 | $73.56 | $72.79 | $72.95 | $68.26 | 13,672 |
| 2019-07-24 | $73.27 | $73.89 | $73.26 | $73.89 | $69.14 | 22,596 |
| 2019-07-23 | $72.50 | $72.82 | $72.43 | $72.82 | $68.14 | 5,367 |
| 2019-07-22 | $72.32 | $72.32 | $72.02 | $72.02 | $67.39 | 592 |
| 2019-07-19 | $72.38 | $72.54 | $72.30 | $72.30 | $67.65 | 959 |
| 2019-07-18 | $71.86 | $72.16 | $71.86 | $72.07 | $67.43 | 1,913 |
| 2019-07-17 | $72.87 | $72.87 | $72.00 | $72.01 | $67.37 | 4,044 |
| 2019-07-16 | $72.84 | $73.32 | $72.84 | $72.99 | $68.29 | 6,606 |
| 2019-07-15 | $73.46 | $73.46 | $72.80 | $72.87 | $68.18 | 7,233 |
| 2019-07-12 | $72.73 | $73.50 | $72.73 | $73.42 | $68.70 | 8,839 |
| 2019-07-11 | $72.66 | $72.68 | $72.20 | $72.46 | $67.80 | 4,028 |
| 2019-07-10 | $72.69 | $72.75 | $72.46 | $72.49 | $67.83 | 683 |
| 2019-07-09 | $72.13 | $72.35 | $72.13 | $72.35 | $67.70 | 255 |
| 2019-07-08 | $72.86 | $72.93 | $72.52 | $72.56 | $67.89 | 1,895 |
| 2019-07-05 | $72.42 | $73.04 | $72.36 | $73.04 | $68.34 | 1,830 |
| 2019-07-03 | $72.56 | $72.69 | $72.53 | $72.69 | $68.01 | 621 |
| 2019-07-02 | $72.88 | $72.88 | $72.03 | $72.26 | $67.61 | 708 |
| 2019-07-01 | $73.55 | $73.74 | $72.94 | $72.94 | $68.25 | 839 |
| 2019-06-28 | $72.16 | $72.57 | $72.12 | $72.57 | $67.90 | 21,473 |
| 2019-06-27 | $71.40 | $71.61 | $71.40 | $71.61 | $67.01 | 2,554 |
| 2019-06-26 | $70.86 | $71.12 | $70.86 | $70.91 | $66.35 | 6,675 |
| 2019-06-25 | $70.64 | $70.74 | $70.39 | $70.39 | $65.86 | 15,622 |
| 2019-06-24 | $71.30 | $71.31 | $70.66 | $70.66 | $66.11 | 4,328 |
| 2019-06-21 | $71.57 | $71.57 | $71.17 | $71.35 | $66.76 | 34,459 |
| 2019-06-20 | $71.85 | $71.95 | $71.49 | $71.95 | $66.97 | 694 |
| 2019-06-19 | $71.40 | $71.54 | $71.28 | $71.28 | $66.35 | 7,150 |
| 2019-06-18 | $70.87 | $71.75 | $70.87 | $71.30 | $66.36 | 6,805 |
| 2019-06-17 | $70.34 | $70.43 | $70.22 | $70.22 | $65.36 | 624 |
| 2019-06-14 | $70.16 | $70.38 | $70.16 | $70.38 | $65.51 | 3,433 |
| 2019-06-13 | $70.58 | $70.85 | $70.58 | $70.73 | $65.84 | 1,092 |
| 2019-06-12 | $70.10 | $70.21 | $69.93 | $69.99 | $65.15 | 4,463 |
| 2019-06-11 | $71.09 | $71.09 | $70.53 | $70.53 | $65.65 | 5,659 |
| 2019-06-10 | $70.97 | $71.06 | $70.46 | $70.46 | $65.58 | 652 |
| 2019-06-07 | $69.85 | $70.24 | $69.82 | $70.06 | $65.22 | 14,265 |
| 2019-06-06 | $69.78 | $69.90 | $69.26 | $69.72 | $64.89 | 23,058 |
| 2019-06-05 | $70.63 | $70.63 | $69.46 | $69.78 | $64.96 | 22,211 |
| 2019-06-04 | $69.37 | $70.34 | $69.36 | $70.34 | $65.47 | 951 |
| 2019-06-03 | $67.76 | $68.25 | $67.76 | $68.25 | $63.53 | 1,776 |
| 2019-05-31 | $67.56 | $67.73 | $67.41 | $67.41 | $62.75 | 13,785 |
| 2019-05-30 | $69.35 | $69.70 | $68.61 | $68.69 | $63.94 | 4,903 |
| 2019-05-29 | $68.91 | $69.32 | $68.91 | $69.32 | $64.52 | 2,049 |
| 2019-05-28 | $70.50 | $70.50 | $69.76 | $69.76 | $64.93 | 1,285 |
| 2019-05-24 | $70.60 | $70.60 | $70.25 | $70.53 | $65.65 | 720 |
| 2019-05-23 | $71.17 | $71.17 | $70.06 | $70.16 | $65.31 | 10,351 |
| 2019-05-22 | $72.60 | $72.60 | $71.65 | $71.76 | $66.80 | 12,609 |
| 2019-05-21 | $72.43 | $72.83 | $72.43 | $72.73 | $67.70 | 567 |
| 2019-05-20 | $71.89 | $72.05 | $71.86 | $71.95 | $66.97 | 844 |
| 2019-05-17 | $72.77 | $72.86 | $72.37 | $72.37 | $67.36 | 2,261 |
| 2019-05-16 | $73.38 | $73.57 | $73.13 | $73.13 | $68.07 | 766 |
| 2019-05-15 | $72.12 | $72.92 | $72.06 | $72.87 | $67.83 | 11,332 |
| 2019-05-14 | $72.06 | $73.01 | $72.06 | $72.78 | $67.74 | 5,373 |
| 2019-05-13 | $72.72 | $72.72 | $71.74 | $71.84 | $66.87 | 2,449 |
| 2019-05-10 | $72.85 | $74.21 | $72.85 | $74.03 | $68.91 | 3,139 |
| 2019-05-09 | $73.77 | $74.00 | $72.95 | $74.00 | $68.89 | 10,543 |
| 2019-05-08 | $74.58 | $74.65 | $74.29 | $74.29 | $69.15 | 34,119 |
| 2019-05-07 | $75.13 | $75.13 | $74.61 | $74.69 | $69.53 | 1,342 |
| 2019-05-06 | $75.26 | $76.07 | $75.26 | $76.07 | $70.81 | 7,201 |
| 2019-05-03 | $75.93 | $76.30 | $75.91 | $76.30 | $71.02 | 880 |
| 2019-05-02 | $75.59 | $75.60 | $74.70 | $75.10 | $69.91 | 18,915 |
| 2019-05-01 | $76.52 | $76.52 | $75.40 | $75.44 | $70.22 | 16,976 |
| 2019-04-30 | $76.20 | $76.21 | $76.20 | $76.21 | $70.94 | 2,213 |
| 2019-04-29 | $76.08 | $76.58 | $76.08 | $76.36 | $71.08 | 10,830 |
| 2019-04-26 | $75.38 | $75.90 | $75.38 | $75.90 | $70.65 | 1,390 |
| 2019-04-25 | $75.89 | $75.89 | $75.40 | $75.40 | $70.19 | 14,045 |
| 2019-04-24 | $76.01 | $76.38 | $75.96 | $76.21 | $70.94 | 13,164 |
| 2019-04-23 | $75.54 | $76.24 | $75.51 | $76.23 | $70.96 | 11,051 |
| 2019-04-22 | $75.70 | $75.70 | $75.40 | $75.43 | $70.21 | 2,950 |
| 2019-04-18 | $75.95 | $75.95 | $75.75 | $75.75 | $70.51 | 1,771 |
| 2019-04-17 | $76.18 | $76.23 | $75.82 | $75.97 | $70.72 | 32,675 |
| 2019-04-16 | $75.50 | $75.96 | $75.39 | $75.96 | $70.71 | 14,486 |
| 2019-04-15 | $75.79 | $75.79 | $75.29 | $75.35 | $70.14 | 3,421 |
| 2019-04-12 | $75.75 | $76.13 | $75.48 | $75.76 | $70.52 | 8,009 |
| 2019-04-11 | $75.29 | $75.33 | $74.99 | $75.01 | $69.82 | 8,533 |
| 2019-04-10 | $74.28 | $75.00 | $74.21 | $74.91 | $69.73 | 6,519 |
| 2019-04-09 | $74.67 | $74.67 | $74.11 | $74.11 | $68.98 | 5,745 |
| 2019-04-08 | $75.26 | $75.26 | $75.07 | $75.22 | $70.02 | 3,204 |
| 2019-04-05 | $74.61 | $75.13 | $74.61 | $75.13 | $69.93 | 1,532 |
| 2019-04-04 | $73.95 | $74.48 | $73.95 | $74.48 | $69.33 | 2,372 |
| 2019-04-03 | $73.76 | $73.76 | $73.55 | $73.63 | $68.54 | 985 |
| 2019-04-02 | $73.56 | $73.56 | $73.28 | $73.32 | $68.25 | 1,155 |
| 2019-04-01 | $72.82 | $73.69 | $72.82 | $73.69 | $68.60 | 4,156 |
| 2019-03-29 | $72.50 | $72.63 | $72.22 | $72.22 | $67.23 | 1,501 |
| 2019-03-28 | $71.74 | $72.06 | $71.74 | $71.99 | $67.01 | 2,439 |
| 2019-03-27 | $71.62 | $71.62 | $71.48 | $71.62 | $66.67 | 477 |
| 2019-03-26 | $71.46 | $71.57 | $71.31 | $71.57 | $66.62 | 856 |
| 2019-03-25 | $70.79 | $70.98 | $70.74 | $70.90 | $66.00 | 4,192 |
| 2019-03-22 | $70.89 | $71.45 | $70.89 | $70.95 | $66.04 | 878 |
| 2019-03-21 | $73.21 | $73.25 | $73.16 | $73.16 | $68.10 | 1,047 |
| 2019-03-20 | $73.22 | $73.40 | $72.87 | $72.87 | $67.50 | 6,914 |
| 2019-03-19 | $74.70 | $74.70 | $73.65 | $73.65 | $68.22 | 2,758 |
| 2019-03-18 | $74.14 | $74.24 | $74.06 | $74.22 | $68.75 | 1,549 |
| 2019-03-15 | $73.61 | $73.84 | $73.45 | $73.45 | $68.04 | 1,165 |
| 2019-03-14 | $73.26 | $73.33 | $73.26 | $73.33 | $67.93 | 346 |
| 2019-03-13 | $73.59 | $73.71 | $73.53 | $73.53 | $68.11 | 1,966 |
| 2019-03-12 | $73.02 | $73.16 | $73.02 | $73.07 | $67.69 | 1,796 |
| 2019-03-11 | $72.34 | $73.00 | $72.34 | $72.92 | $67.55 | 2,283 |
| 2019-03-08 | $71.65 | $71.94 | $70.00 | $71.92 | $66.62 | 75,749 |
| 2019-03-07 | $72.30 | $72.65 | $72.29 | $72.29 | $66.96 | 3,125 |
| 2019-03-06 | $73.89 | $73.89 | $73.17 | $73.17 | $67.78 | 1,674 |
| 2019-03-05 | $74.70 | $74.70 | $74.25 | $74.35 | $68.87 | 704 |
| 2019-03-04 | $74.37 | $74.71 | $74.37 | $74.67 | $69.16 | 1,171 |
| 2019-03-01 | $75.44 | $75.44 | $74.90 | $75.16 | $69.62 | 2,211 |
| 2019-02-28 | $74.65 | $74.85 | $74.65 | $74.68 | $69.18 | 3,711 |
| 2019-02-27 | $75.10 | $75.10 | $75.00 | $75.07 | $69.54 | 6,637 |
| 2019-02-26 | $75.76 | $75.76 | $75.33 | $75.33 | $69.77 | 496 |
| 2019-02-25 | $76.34 | $76.37 | $75.82 | $75.82 | $70.23 | 9,597 |
| 2019-02-22 | $75.55 | $75.86 | $75.55 | $75.80 | $70.21 | 3,724 |
| 2019-02-21 | $76.14 | $76.14 | $75.36 | $75.46 | $69.90 | 2,823 |
| 2019-02-20 | $75.53 | $76.16 | $75.49 | $76.02 | $70.42 | 4,105 |
| 2019-02-19 | $74.95 | $75.68 | $74.95 | $75.48 | $69.92 | 3,387 |
| 2019-02-15 | $74.90 | $75.11 | $74.84 | $75.00 | $69.47 | 1,378 |
| 2019-02-14 | $73.85 | $74.11 | $73.58 | $73.97 | $68.51 | 1,514 |
| 2019-02-13 | $74.14 | $74.26 | $73.83 | $74.06 | $68.60 | 5,019 |
| 2019-02-12 | $73.24 | $73.76 | $73.24 | $73.64 | $68.22 | 2,359 |
| 2019-02-11 | $72.05 | $72.60 | $72.05 | $72.60 | $67.25 | 6,519 |
| 2019-02-08 | $71.98 | $72.04 | $71.48 | $72.04 | $66.73 | 7,782 |
| 2019-02-07 | $73.03 | $73.03 | $71.95 | $72.41 | $67.07 | 2,035 |
| 2019-02-06 | $73.32 | $73.45 | $73.18 | $73.29 | $67.89 | 6,379 |
| 2019-02-05 | $73.25 | $73.50 | $73.10 | $73.37 | $67.96 | 3,526 |
| 2019-02-04 | $72.81 | $73.14 | $72.46 | $73.14 | $67.75 | 2,142 |
| 2019-02-01 | $72.78 | $72.94 | $72.51 | $72.76 | $67.39 | 3,372 |
| 2019-01-31 | $72.25 | $72.52 | $72.25 | $72.52 | $67.17 | 1,770 |
| 2019-01-30 | $71.93 | $72.55 | $71.34 | $72.26 | $66.94 | 8,446 |
| 2019-01-29 | $71.47 | $71.78 | $71.47 | $71.60 | $66.33 | 3,656 |
| 2019-01-28 | $71.36 | $71.59 | $71.19 | $71.59 | $66.31 | 2,835 |
| 2019-01-25 | $71.93 | $72.03 | $71.88 | $71.88 | $66.58 | 4,659 |
| 2019-01-24 | $70.75 | $70.88 | $70.75 | $70.88 | $65.65 | 511 |
| 2019-01-23 | $70.89 | $70.89 | $69.96 | $70.15 | $64.98 | 16,680 |
| 2019-01-22 | $71.46 | $71.46 | $70.33 | $70.33 | $65.15 | 7,782 |
| 2019-01-18 | $71.00 | $71.93 | $71.00 | $71.77 | $66.48 | 7,067 |
| 2019-01-17 | $69.93 | $70.63 | $69.93 | $70.63 | $65.42 | 8,178 |
| 2019-01-16 | $69.45 | $70.25 | $69.45 | $70.05 | $64.89 | 130,189 |
| 2019-01-15 | $69.19 | $69.40 | $69.11 | $69.40 | $64.28 | 663 |
| 2019-01-14 | $69.04 | $69.60 | $69.04 | $69.34 | $64.23 | 3,807 |
| 2019-01-11 | $69.06 | $69.62 | $69.04 | $69.52 | $64.40 | 3,115 |
| 2019-01-10 | $68.50 | $69.37 | $68.50 | $69.37 | $64.26 | 4,764 |
| 2019-01-09 | $68.98 | $69.30 | $68.61 | $69.12 | $64.02 | 17,748 |
| 2019-01-08 | $68.43 | $68.45 | $67.61 | $68.27 | $63.24 | 73,596 |
| 2019-01-07 | $66.62 | $68.16 | $66.62 | $67.67 | $62.68 | 73,155 |
| 2019-01-04 | $65.76 | $66.65 | $65.76 | $66.65 | $61.74 | 1,413 |
| 2019-01-03 | $64.90 | $65.10 | $63.77 | $64.17 | $59.44 | 8,156 |
| 2019-01-02 | $63.31 | $65.26 | $63.31 | $65.09 | $60.29 | 2,823 |
| 2018-12-31 | $64.05 | $64.05 | $63.24 | $63.95 | $59.24 | 32,682 |
| 2018-12-28 | $63.90 | $64.61 | $63.56 | $63.72 | $59.03 | 30,384 |
| 2018-12-27 | $62.39 | $63.54 | $61.71 | $63.54 | $58.85 | 5,564 |
| 2018-12-26 | $60.64 | $63.38 | $60.19 | $63.38 | $58.70 | 27,694 |
| 2018-12-24 | $61.75 | $61.75 | $60.58 | $60.58 | $56.11 | 4,431 |
| 2018-12-21 | $63.52 | $63.92 | $62.00 | $62.04 | $57.47 | 23,427 |
| 2018-12-20 | $64.07 | $64.51 | $62.82 | $63.25 | $58.59 | 18,422 |
| 2018-12-19 | $66.03 | $66.42 | $64.14 | $64.34 | $59.60 | 7,974 |
| 2018-12-18 | $67.00 | $67.03 | $65.85 | $66.13 | $60.86 | 7,811 |
| 2018-12-17 | $67.25 | $67.85 | $66.01 | $66.17 | $60.89 | 13,871 |
| 2018-12-14 | $67.67 | $68.49 | $67.32 | $67.32 | $61.94 | 9,469 |
| 2018-12-13 | $69.01 | $69.06 | $68.29 | $68.48 | $63.01 | 3,458 |
| 2018-12-12 | $69.43 | $69.91 | $69.37 | $69.37 | $63.83 | 1,170 |
| 2018-12-11 | $70.01 | $70.09 | $68.50 | $68.79 | $63.30 | 7,242 |
| 2018-12-10 | $70.04 | $70.04 | $68.71 | $69.15 | $63.64 | 5,846 |
| 2018-12-07 | $71.90 | $71.90 | $69.92 | $70.00 | $64.41 | 6,447 |
| 2018-12-06 | $71.12 | $71.12 | $70.00 | $70.72 | $65.08 | 4,439 |
| 2018-12-04 | $74.77 | $74.77 | $72.48 | $72.48 | $66.70 | 3,497 |
| 2018-12-03 | $75.13 | $75.38 | $74.37 | $74.96 | $68.98 | 5,085 |
| 2018-11-30 | $73.96 | $74.31 | $73.93 | $74.27 | $68.34 | 6,362 |
| 2018-11-29 | $74.23 | $74.52 | $73.95 | $74.52 | $68.57 | 3,757 |
| 2018-11-28 | $72.88 | $74.39 | $72.88 | $74.34 | $68.41 | 5,581 |
| 2018-11-27 | $73.26 | $73.28 | $73.14 | $73.23 | $67.39 | 1,608 |
| 2018-11-26 | $73.11 | $73.43 | $73.11 | $73.43 | $67.57 | 658 |
| 2018-11-23 | $72.36 | $72.90 | $72.28 | $72.86 | $67.04 | 5,391 |
| 2018-11-21 | $72.44 | $73.15 | $72.44 | $73.15 | $67.31 | 857 |
| 2018-11-20 | $72.48 | $72.98 | $72.20 | $72.20 | $66.44 | 1,637 |
| 2018-11-19 | $74.31 | $74.31 | $73.60 | $73.60 | $67.72 | 1,075 |
| 2018-11-16 | $74.37 | $74.37 | $74.37 | $74.37 | $68.43 | 375 |
| 2018-11-15 | $73.00 | $73.86 | $73.00 | $73.45 | $67.59 | 2,218 |
| 2018-11-14 | $74.76 | $74.90 | $73.86 | $73.86 | $67.97 | 2,566 |
| 2018-11-13 | $74.88 | $75.29 | $74.32 | $74.32 | $68.39 | 2,409 |
| 2018-11-12 | $75.22 | $75.22 | $74.92 | $75.13 | $69.13 | 972 |
| 2018-11-09 | $75.54 | $75.75 | $75.50 | $75.75 | $69.70 | 1,265 |
| 2018-11-08 | $76.93 | $77.15 | $76.55 | $76.55 | $70.44 | 959 |
| 2018-11-07 | $75.93 | $76.44 | $75.93 | $76.43 | $70.33 | 1,464 |
| 2018-11-06 | $75.53 | $75.59 | $75.53 | $75.57 | $69.54 | 546 |
| 2018-11-05 | $74.98 | $75.65 | $74.98 | $75.65 | $69.61 | 834 |
| 2018-11-02 | $75.62 | $75.62 | $74.72 | $75.03 | $69.04 | 1,489 |
| 2018-11-01 | $74.53 | $75.09 | $74.53 | $75.09 | $69.10 | 367 |
| 2018-10-31 | $73.77 | $74.19 | $73.72 | $74.18 | $68.26 | 2,991 |
| 2018-10-30 | $72.55 | $73.37 | $72.48 | $73.37 | $67.51 | 8,569 |
| 2018-10-29 | $72.80 | $73.20 | $72.18 | $72.18 | $66.42 | 4,221 |
| 2018-10-26 | $71.34 | $72.37 | $71.08 | $71.76 | $66.03 | 5,102 |
| 2018-10-25 | $72.07 | $72.73 | $72.07 | $72.73 | $66.93 | 1,390 |
| 2018-10-24 | $72.94 | $73.20 | $72.00 | $72.00 | $66.25 | 3,750 |
| 2018-10-23 | $73.79 | $73.81 | $73.20 | $73.20 | $67.36 | 5,113 |
| 2018-10-22 | $75.17 | $75.17 | $74.71 | $74.75 | $68.78 | 2,506 |
| 2018-10-19 | $75.53 | $75.53 | $75.53 | $75.53 | $69.50 | 538 |
| 2018-10-18 | $75.98 | $75.98 | $75.52 | $75.60 | $69.57 | 10,137 |
| 2018-10-17 | $76.99 | $77.01 | $76.11 | $76.76 | $70.63 | 3,680 |
| 2018-10-16 | $76.43 | $76.82 | $76.43 | $76.82 | $70.69 | 737 |
| 2018-10-15 | $75.43 | $75.88 | $75.43 | $75.88 | $69.82 | 809 |
| 2018-10-12 | $76.38 | $76.38 | $74.84 | $75.48 | $69.46 | 3,430 |
| 2018-10-11 | $76.91 | $77.11 | $75.46 | $75.46 | $69.44 | 5,700 |
| 2018-10-10 | $78.67 | $78.72 | $77.45 | $77.45 | $71.26 | 4,179 |
| 2018-10-09 | $79.50 | $79.50 | $79.09 | $79.11 | $72.80 | 2,007 |
| 2018-10-08 | $79.11 | $79.36 | $79.11 | $79.36 | $73.02 | 764 |
| 2018-10-05 | $79.70 | $79.70 | $79.00 | $79.19 | $72.87 | 5,637 |
| 2018-10-04 | $79.97 | $80.05 | $79.47 | $79.69 | $73.33 | 1,650 |
| 2018-10-03 | $80.01 | $80.01 | $80.01 | $80.01 | $73.62 | 590 |
| 2018-10-02 | $79.78 | $79.78 | $79.48 | $79.63 | $73.27 | 1,703 |
| 2018-10-01 | $80.38 | $80.38 | $79.50 | $79.65 | $73.29 | 2,800 |
| 2018-09-28 | $79.96 | $79.96 | $79.96 | $79.96 | $73.58 | 778 |
| 2018-09-27 | $80.00 | $80.09 | $79.74 | $79.74 | $73.38 | 5,498 |
| 2018-09-26 | $80.76 | $80.76 | $80.00 | $80.00 | $73.62 | 7,113 |
| 2018-09-25 | $81.27 | $81.27 | $81.27 | $81.27 | $74.45 | 198 |
| 2018-09-24 | $81.52 | $81.52 | $81.20 | $81.37 | $74.54 | 10,647 |
| 2018-09-21 | $82.15 | $82.15 | $82.15 | $82.15 | $75.25 | 218 |
| 2018-09-20 | $81.82 | $82.20 | $81.82 | $82.20 | $75.30 | 690 |
| 2018-09-19 | $81.62 | $81.62 | $81.47 | $81.47 | $74.63 | 743 |
| 2018-09-18 | $80.85 | $81.27 | $80.85 | $81.17 | $74.35 | 25,235 |
| 2018-09-17 | $81.19 | $81.19 | $80.89 | $80.89 | $74.10 | 1,016 |
| 2018-09-14 | $81.09 | $81.24 | $80.90 | $81.24 | $74.41 | 18,314 |
| 2018-09-13 | $80.62 | $80.62 | $80.58 | $80.58 | $73.81 | 3,239 |
| 2018-09-12 | $80.47 | $80.47 | $80.47 | $80.47 | $73.71 | 519 |
| 2018-09-11 | $80.79 | $80.82 | $80.64 | $80.64 | $73.87 | 873 |
| 2018-09-10 | $80.61 | $80.77 | $80.61 | $80.72 | $73.94 | 1,606 |
| 2018-09-07 | $80.32 | $80.65 | $80.17 | $80.18 | $73.45 | 2,575 |
| 2018-09-06 | $81.17 | $81.17 | $80.74 | $80.74 | $73.96 | 4,020 |
| 2018-09-05 | $81.23 | $81.31 | $81.23 | $81.31 | $74.48 | 1,687 |
| 2018-09-04 | $81.52 | $81.52 | $81.10 | $81.10 | $74.29 | 5,221 |
| 2018-08-31 | $81.44 | $81.52 | $81.14 | $81.52 | $74.67 | 3,631 |
| 2018-08-30 | $81.72 | $81.72 | $81.48 | $81.53 | $74.68 | 9,001 |
| 2018-08-29 | $81.63 | $82.04 | $81.63 | $82.04 | $75.15 | 4,142 |
| 2018-08-28 | $81.76 | $81.90 | $81.76 | $81.87 | $74.99 | 914 |
| 2018-08-27 | $81.86 | $82.33 | $81.86 | $81.97 | $75.09 | 1,290 |
| 2018-08-24 | $81.46 | $81.53 | $81.45 | $81.47 | $74.63 | 2,180 |
| 2018-08-23 | $81.23 | $81.23 | $81.21 | $81.21 | $74.39 | 572 |
| 2018-08-22 | $81.73 | $81.83 | $81.60 | $81.83 | $74.96 | 1,078 |
| 2018-08-21 | $81.60 | $82.02 | $81.60 | $81.87 | $74.99 | 1,150 |
| 2018-08-20 | $80.98 | $81.23 | $80.85 | $81.20 | $74.38 | 16,626 |
| 2018-08-17 | $80.61 | $80.78 | $80.58 | $80.78 | $74.00 | 1,388 |
| 2018-08-16 | $80.28 | $80.28 | $80.23 | $80.23 | $73.49 | 362 |
| 2018-08-15 | $79.35 | $79.35 | $79.04 | $79.30 | $72.64 | 3,641 |
| 2018-08-14 | $79.91 | $79.91 | $79.91 | $79.91 | $73.20 | 222 |
| 2018-08-13 | $79.78 | $79.78 | $79.62 | $79.62 | $72.93 | 388 |
| 2018-08-10 | $80.13 | $80.36 | $80.00 | $80.22 | $73.48 | 2,711 |
| 2018-08-09 | $81.00 | $81.00 | $80.82 | $80.88 | $74.09 | 1,415 |
| 2018-08-08 | $81.02 | $81.02 | $80.69 | $80.90 | $74.11 | 2,104 |
| 2018-08-07 | $81.03 | $81.25 | $81.03 | $81.25 | $74.43 | 3,666 |
| 2018-08-06 | $80.62 | $80.78 | $80.50 | $80.65 | $73.88 | 3,148 |
| 2018-08-03 | $80.23 | $80.33 | $80.23 | $80.33 | $73.58 | 1,473 |
| 2018-08-02 | $79.51 | $80.19 | $79.50 | $80.15 | $73.42 | 5,659 |
| 2018-08-01 | $80.32 | $80.39 | $79.99 | $79.99 | $73.27 | 6,141 |
| 2018-07-31 | $80.46 | $80.46 | $80.46 | $80.46 | $73.70 | 443 |
| 2018-07-30 | $79.87 | $80.25 | $79.87 | $80.18 | $73.45 | 4,772 |
| 2018-07-27 | $80.39 | $80.39 | $79.86 | $79.86 | $73.15 | 616 |
| 2018-07-26 | $80.40 | $80.40 | $80.22 | $80.27 | $73.53 | 2,102 |
| 2018-07-25 | $79.50 | $79.50 | $79.50 | $79.50 | $72.82 | 185 |
| 2018-07-24 | $79.75 | $79.80 | $79.50 | $79.50 | $72.82 | 2,655 |
| 2018-07-23 | $79.60 | $79.98 | $79.49 | $79.90 | $73.19 | 2,043 |
| 2018-07-20 | $79.95 | $79.95 | $79.69 | $79.69 | $73.00 | 2,495 |
| 2018-07-19 | $79.97 | $80.15 | $79.97 | $80.15 | $73.42 | 1,564 |
| 2018-07-18 | $80.10 | $80.11 | $80.09 | $80.09 | $73.36 | 729 |
| 2018-07-17 | $79.74 | $79.83 | $79.74 | $79.83 | $73.13 | 599 |
| 2018-07-16 | $79.49 | $79.61 | $79.46 | $79.58 | $72.89 | 2,448 |
| 2018-07-13 | $79.93 | $80.14 | $79.85 | $79.85 | $73.14 | 2,098 |
| 2018-07-12 | $79.73 | $79.79 | $79.73 | $79.79 | $73.09 | 878 |
| 2018-07-11 | $80.01 | $80.01 | $79.98 | $79.98 | $73.26 | 675 |
| 2018-07-10 | $81.23 | $81.23 | $80.59 | $80.68 | $73.90 | 854 |
| 2018-07-09 | $80.43 | $80.94 | $80.43 | $80.94 | $74.14 | 1,877 |
| 2018-07-06 | $79.84 | $80.16 | $79.84 | $80.07 | $73.35 | 7,658 |
| 2018-07-05 | $79.10 | $79.34 | $78.88 | $79.34 | $72.68 | 2,363 |
| 2018-07-03 | $79.00 | $79.11 | $78.76 | $78.76 | $72.15 | 466 |
| 2018-07-02 | $78.20 | $78.59 | $78.13 | $78.59 | $71.99 | 4,076 |
| 2018-06-29 | $78.82 | $79.25 | $78.62 | $78.67 | $72.06 | 4,365 |
| 2018-06-28 | $78.36 | $78.46 | $78.36 | $78.46 | $71.87 | 517 |
| 2018-06-27 | $80.18 | $80.18 | $79.00 | $79.00 | $72.12 | 2,149 |
| 2018-06-26 | $79.76 | $79.91 | $79.28 | $79.91 | $72.95 | 11,969 |
| 2018-06-25 | $80.35 | $80.35 | $79.18 | $79.60 | $72.67 | 8,504 |
| 2018-06-22 | $80.83 | $80.84 | $80.47 | $80.48 | $73.47 | 24,397 |
| 2018-06-21 | $80.71 | $80.71 | $80.45 | $80.50 | $73.49 | 24,633 |
| 2018-06-20 | $80.71 | $80.80 | $80.71 | $80.76 | $73.73 | 25,128 |
| 2018-06-19 | $80.01 | $80.33 | $80.01 | $80.21 | $73.23 | 4,732 |
| 2018-06-18 | $79.98 | $80.48 | $79.98 | $80.27 | $73.28 | 14,293 |
| 2018-06-15 | $79.86 | $80.07 | $79.80 | $80.07 | $73.10 | 2,225 |
| 2018-06-14 | $80.42 | $80.42 | $80.21 | $80.21 | $73.23 | 1,011 |
| 2018-06-13 | $80.61 | $80.61 | $80.46 | $80.60 | $73.58 | 3,924 |
| 2018-06-12 | $80.87 | $80.94 | $80.52 | $80.62 | $73.60 | 5,709 |
| 2018-06-11 | $80.86 | $80.86 | $80.80 | $80.80 | $73.76 | 698 |
| 2018-06-08 | $80.23 | $80.38 | $80.23 | $80.35 | $73.35 | 1,970 |
| 2018-06-07 | $80.12 | $80.45 | $80.09 | $80.23 | $73.24 | 9,783 |
| 2018-06-06 | $79.55 | $79.90 | $79.46 | $79.87 | $72.91 | 11,109 |
| 2018-06-05 | $79.07 | $79.25 | $79.00 | $79.25 | $72.35 | 2,479 |
| 2018-06-04 | $78.98 | $79.01 | $78.84 | $78.84 | $71.97 | 1,698 |
| 2018-06-01 | $78.87 | $78.87 | $78.58 | $78.58 | $71.74 | 5,509 |
| 2018-05-31 | $78.80 | $78.80 | $78.25 | $78.25 | $71.44 | 7,488 |
| 2018-05-30 | $78.68 | $78.98 | $78.65 | $78.98 | $72.10 | 2,776 |
| 2018-05-29 | $78.28 | $78.28 | $77.50 | $77.90 | $71.12 | 3,744 |
| 2018-05-25 | $78.71 | $78.71 | $78.53 | $78.62 | $71.77 | 1,441 |
| 2018-05-24 | $78.71 | $78.81 | $78.23 | $78.74 | $71.89 | 6,994 |
| 2018-05-23 | $78.75 | $78.75 | $78.41 | $78.58 | $71.74 | 10,037 |
| 2018-05-22 | $79.65 | $79.78 | $79.60 | $79.60 | $72.67 | 1,614 |
| 2018-05-21 | $79.21 | $79.41 | $79.21 | $79.35 | $72.44 | 4,266 |
| 2018-05-18 | $79.00 | $79.01 | $78.78 | $78.78 | $71.92 | 6,511 |
| 2018-05-17 | $78.93 | $79.20 | $78.90 | $79.12 | $72.23 | 3,326 |
| 2018-05-16 | $78.16 | $79.00 | $78.16 | $78.78 | $71.92 | 15,957 |
| 2018-05-15 | $77.87 | $78.26 | $77.87 | $77.94 | $71.15 | 9,060 |
| 2018-05-14 | $78.26 | $78.26 | $78.11 | $78.16 | $71.35 | 3,588 |
| 2018-05-11 | $77.91 | $77.99 | $77.91 | $77.97 | $71.18 | 6,030 |
| 2018-05-10 | $77.55 | $78.00 | $77.53 | $77.82 | $71.04 | 6,980 |
| 2018-05-09 | $77.25 | $77.43 | $77.12 | $77.33 | $70.60 | 2,483 |
| 2018-05-08 | $76.91 | $77.12 | $76.91 | $77.12 | $70.40 | 5,610 |
| 2018-05-07 | $76.86 | $77.18 | $76.86 | $76.99 | $70.29 | 2,759 |
| 2018-05-04 | $76.42 | $76.97 | $76.42 | $76.91 | $70.21 | 2,215 |
| 2018-05-03 | $76.00 | $76.00 | $75.10 | $75.80 | $69.20 | 8,341 |
| 2018-05-02 | $76.53 | $76.76 | $76.47 | $76.52 | $69.86 | 4,683 |
| 2018-05-01 | $76.00 | $76.65 | $75.94 | $76.65 | $69.98 | 124,484 |
| 2018-04-30 | $77.87 | $77.87 | $76.84 | $76.84 | $70.15 | 4,698 |
| 2018-04-27 | $77.57 | $77.68 | $77.57 | $77.68 | $70.92 | 1,403 |
| 2018-04-26 | $77.37 | $77.70 | $77.27 | $77.64 | $70.88 | 5,428 |
| 2018-04-25 | $77.20 | $77.20 | $77.20 | $77.20 | $70.48 | 172 |
| 2018-04-24 | $77.95 | $77.95 | $76.92 | $77.20 | $70.48 | 1,346 |
| 2018-04-23 | $77.54 | $77.68 | $77.33 | $77.33 | $70.60 | 1,550 |
| 2018-04-20 | $77.54 | $77.57 | $77.54 | $77.54 | $70.79 | 1,193 |
| 2018-04-19 | $78.05 | $78.05 | $77.64 | $77.65 | $70.89 | 1,255 |
| 2018-04-18 | $78.30 | $78.50 | $78.25 | $78.25 | $71.44 | 1,034 |
| 2018-04-17 | $77.80 | $77.91 | $77.72 | $77.91 | $71.13 | 990 |
| 2018-04-16 | $77.16 | $77.65 | $77.16 | $77.57 | $70.81 | 1,281 |
| 2018-04-13 | $77.00 | $77.00 | $76.51 | $76.61 | $69.94 | 995 |
| 2018-04-12 | $76.76 | $77.06 | $76.76 | $77.06 | $70.35 | 3,081 |
| 2018-04-11 | $76.84 | $76.84 | $76.68 | $76.69 | $70.01 | 2,534 |
| 2018-04-10 | $76.45 | $76.69 | $76.34 | $76.66 | $69.98 | 7,203 |
| 2018-04-09 | $75.68 | $76.03 | $75.68 | $76.00 | $69.38 | 6,423 |
| 2018-04-06 | $76.70 | $76.70 | $74.97 | $75.19 | $68.64 | 2,236 |
| 2018-04-05 | $76.89 | $77.02 | $76.72 | $76.99 | $70.29 | 4,469 |
| 2018-04-04 | $74.43 | $75.99 | $74.43 | $75.99 | $69.37 | 1,904 |
| 2018-04-03 | $74.50 | $75.40 | $74.50 | $75.36 | $68.80 | 1,280 |
| 2018-04-02 | $75.63 | $75.63 | $73.84 | $73.84 | $67.41 | 3,103 |
| 2018-03-29 | $75.58 | $75.58 | $75.58 | $75.58 | $69.00 | 144 |
| 2018-03-28 | $75.17 | $75.20 | $74.78 | $75.19 | $68.64 | 1,459 |
| 2018-03-27 | $76.03 | $76.22 | $74.48 | $74.53 | $68.04 | 4,873 |
| 2018-03-26 | $75.00 | $75.00 | $75.00 | $75.00 | $68.47 | 468 |
| 2018-03-23 | $75.96 | $76.00 | $74.32 | $74.32 | $67.85 | 12,164 |
| 2018-03-22 | $77.16 | $77.16 | $75.95 | $75.95 | $69.34 | 4,424 |
| 2018-03-21 | $77.85 | $77.94 | $77.75 | $77.75 | $70.98 | 10,202 |
| 2018-03-20 | $77.80 | $77.80 | $77.20 | $77.20 | $70.48 | 2,307 |
| 2018-03-19 | $78.13 | $78.13 | $77.00 | $77.15 | $70.43 | 4,286 |
| 2018-03-16 | $78.32 | $78.48 | $78.32 | $78.39 | $71.56 | 9,564 |
| 2018-03-15 | $78.09 | $78.09 | $77.57 | $77.65 | $70.89 | 2,241 |
| 2018-03-14 | $78.72 | $78.73 | $78.03 | $78.03 | $71.23 | 2,233 |
| 2018-03-13 | $79.36 | $79.36 | $78.66 | $78.66 | $71.81 | 4,412 |
| 2018-03-12 | $78.98 | $78.98 | $78.54 | $78.85 | $71.98 | 7,103 |
| 2018-03-09 | $78.06 | $78.52 | $78.02 | $78.52 | $71.68 | 2,347 |
| 2018-03-08 | $77.57 | $77.57 | $77.20 | $77.44 | $70.70 | 3,998 |
| 2018-03-07 | $77.13 | $77.51 | $77.13 | $77.51 | $70.76 | 2,468 |
| 2018-03-06 | $77.00 | $77.54 | $76.85 | $77.53 | $70.78 | 2,934 |
| 2018-03-05 | $75.92 | $77.26 | $75.92 | $77.25 | $70.52 | 8,233 |
| 2018-03-02 | $74.91 | $76.19 | $74.91 | $76.12 | $69.49 | 2,271 |
| 2018-03-01 | $75.96 | $76.52 | $75.16 | $75.42 | $68.85 | 4,617 |
| 2018-02-28 | $77.44 | $77.44 | $76.00 | $76.00 | $69.38 | 4,485 |
| 2018-02-27 | $78.45 | $78.45 | $77.10 | $77.10 | $70.39 | 3,682 |
| 2018-02-26 | $77.75 | $78.05 | $77.47 | $78.05 | $71.25 | 3,741 |
| 2018-02-23 | $76.91 | $77.40 | $76.91 | $77.40 | $70.66 | 726 |
| 2018-02-22 | $76.80 | $76.80 | $76.59 | $76.59 | $69.92 | 929 |
| 2018-02-21 | $77.26 | $77.31 | $76.90 | $76.90 | $70.20 | 871 |
| 2018-02-20 | $77.09 | $77.20 | $76.68 | $76.68 | $70.00 | 1,812 |
| 2018-02-16 | $76.91 | $77.20 | $76.91 | $77.20 | $70.48 | 970 |
| 2018-02-15 | $80.00 | $80.00 | $76.55 | $76.88 | $70.19 | 713 |
Vanguard U.S. Value Factor ETF (VFVA) News Headlines
Recent Vanguard U.S. Value Factor ETF (VFVA) News
Similar Companies to Vanguard U.S. Value Factor ETF (VFVA) 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 | -- | -- | -- |