Fidelity Blue Chip Growth ETF (FBCG) Exchange: BATS
Data as of May 9, 2025
$41.02 ($-0.24) -0.58%
Fidelity Blue Chip Growth ETF - Daily Information
Click for more stock information on Fidelity Blue Chip Growth ETF.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $40.87 |
| Previous Close | $41.02 |
| High | $41.32 |
| Low | $40.72 |
| Adjusted Open | $40.87 |
| Previous Adjusted Close | $41.02 |
| Adjusted High | $41.32 |
| Adjusted Low | $40.72 |
About Fidelity Blue Chip Growth ETF (FBCG)
• The fund is an actively managed ETF that operates pursuant to an exemptive order from the Securities and Exchange Commission (Order) and is not required to publicly disclose its complete portfolio holdings each business day. Instead, the fund publishes each business day on its website a “Tracking Basket,” which is designed to closely track the daily performance of the fund but is not the fund’s actual portfolio. The Tracking Basket is comprised of: (1) select recently disclosed portfolio holdings (Strategy Components); (2) liquid ETFs that convey information about the types of instruments (that are not otherwise fully represented by the Strategy Components) in which the fund invests (Representative ETFs); and (3) cash and cash equivalents. For additional information regarding the Tracking Basket, see “Additional Information about the Fund – Tracking Basket Structure” below.• The fund also publishes each business day on its website the “Tracking Basket Weight Overlap,” which is the percentage weight overlap between the holdings of the prior business day's Tracking Basket compared to the holdings of the fund that formed the basis for the fund’s calculation of net asset value per share (NAV) at the end of the prior business day. The Tracking Basket Weight Overlap is designed to provide investors with an understanding of how similar the Tracking Basket is to the fund’s actual portfolio in percentage terms.• Normally investing primarily in equity securities.• Normally investing at least 80% of assets in blue chip companies (companies that, in Fidelity Management & Research Company LLC's (FMR) view, are well-known, well-established and well-capitalized), which generally have large or medium market capitalizations.• Investing in companies that FMR believes have above-average growth potential (stocks of these companies are often called "growth" stocks).• Investing in domestic and foreign issuers.• Using fundamental analysis of factors such as each issuer's financial condition and industry position, as well as market and economic conditions, to select investments.
Invest in Fidelity Blue Chip Growth ETF (FBCG)
Historical Stock Data for Fidelity Blue Chip Growth ETF (FBCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $40.87 | $41.32 | $40.72 | $41.02 | $41.02 | 301,556 |
| 2025-05-05 | $41.18 | $41.67 | $41.18 | $41.26 | $41.26 | 386,738 |
| 2025-05-02 | $41.46 | $42.18 | $41.20 | $41.74 | $41.74 | 695,537 |
| 2025-05-01 | $41.20 | $41.51 | $40.83 | $40.97 | $40.97 | 426,204 |
| 2025-04-30 | $39.47 | $40.53 | $39.17 | $40.29 | $40.29 | 361,003 |
| 2025-04-29 | $40.17 | $40.69 | $40.08 | $40.52 | $40.52 | 411,116 |
| 2025-04-28 | $40.48 | $40.60 | $39.77 | $40.33 | $40.33 | 455,039 |
| 2025-04-25 | $39.91 | $40.50 | $39.75 | $40.43 | $40.43 | 348,376 |
| 2025-04-24 | $38.69 | $39.83 | $38.69 | $39.73 | $39.73 | 417,880 |
| 2025-04-23 | $39.02 | $39.43 | $38.35 | $38.60 | $38.60 | 549,711 |
| 2025-04-22 | $36.79 | $37.80 | $36.79 | $37.35 | $37.35 | 389,207 |
| 2025-04-21 | $36.71 | $36.96 | $35.89 | $36.40 | $36.40 | 693,685 |
| 2025-04-17 | $37.51 | $37.75 | $37.00 | $37.36 | $37.36 | 543,758 |
| 2025-04-16 | $37.69 | $38.07 | $36.66 | $37.25 | $37.25 | 924,540 |
| 2025-04-15 | $38.61 | $38.97 | $38.36 | $38.63 | $38.63 | 646,438 |
| 2025-04-14 | $39.51 | $39.59 | $38.04 | $38.58 | $38.58 | 429,560 |
| 2025-04-11 | $37.64 | $38.55 | $37.24 | $38.50 | $38.50 | 1,435,223 |
| 2025-04-10 | $38.70 | $38.70 | $36.58 | $37.82 | $37.82 | 1,039,442 |
| 2025-04-09 | $35.04 | $39.90 | $34.93 | $39.76 | $39.76 | 1,018,476 |
| 2025-04-08 | $37.53 | $37.79 | $34.48 | $35.12 | $35.12 | 1,145,481 |
| 2025-04-07 | $33.83 | $37.56 | $33.57 | $35.74 | $35.74 | 1,496,865 |
| 2025-04-04 | $36.31 | $36.76 | $35.12 | $35.51 | $35.51 | 1,777,614 |
| 2025-04-03 | $38.51 | $38.89 | $37.70 | $37.73 | $37.73 | 1,054,171 |
| 2025-04-02 | $39.77 | $41.31 | $39.61 | $40.87 | $40.87 | 943,776 |
| 2025-04-01 | $39.87 | $40.62 | $39.66 | $40.41 | $40.41 | 1,224,001 |
| 2025-03-31 | $39.32 | $40.17 | $38.81 | $39.97 | $39.97 | 1,504,440 |
| 2025-03-28 | $41.14 | $41.23 | $40.05 | $40.10 | $40.10 | 604,760 |
| 2025-03-27 | $41.43 | $41.92 | $41.26 | $41.29 | $41.29 | 740,939 |
| 2025-03-26 | $42.81 | $42.85 | $41.55 | $41.70 | $41.70 | 897,864 |
| 2025-03-25 | $42.98 | $43.10 | $42.70 | $43.02 | $43.02 | 310,132 |
| 2025-03-24 | $42.39 | $42.87 | $42.30 | $42.82 | $42.82 | 411,675 |
| 2025-03-21 | $40.85 | $41.65 | $40.77 | $41.56 | $41.56 | 233,904 |
| 2025-03-20 | $41.06 | $41.96 | $40.93 | $41.39 | $41.39 | 290,520 |
| 2025-03-19 | $40.89 | $41.86 | $40.74 | $41.34 | $41.34 | 491,814 |
| 2025-03-18 | $41.29 | $41.29 | $40.46 | $40.70 | $40.70 | 365,932 |
| 2025-03-17 | $41.32 | $41.86 | $41.17 | $41.56 | $41.56 | 1,877,577 |
| 2025-03-14 | $40.93 | $41.39 | $40.77 | $41.39 | $41.39 | 862,520 |
| 2025-03-13 | $41.12 | $41.12 | $40.04 | $40.29 | $40.29 | 399,058 |
| 2025-03-12 | $41.39 | $41.64 | $40.53 | $41.25 | $41.25 | 509,370 |
| 2025-03-11 | $40.19 | $41.11 | $39.93 | $40.50 | $40.50 | 587,478 |
| 2025-03-10 | $41.29 | $41.52 | $39.83 | $40.23 | $40.23 | 1,510,629 |
| 2025-03-07 | $42.21 | $42.58 | $41.10 | $42.29 | $42.29 | 658,642 |
| 2025-03-06 | $43.07 | $43.51 | $42.10 | $42.20 | $42.20 | 550,854 |
| 2025-03-05 | $43.54 | $44.21 | $43.02 | $44.02 | $44.02 | 453,061 |
| 2025-03-04 | $43.02 | $44.20 | $42.30 | $43.29 | $43.29 | 1,364,971 |
| 2025-03-03 | $45.31 | $45.39 | $43.21 | $43.66 | $43.66 | 744,269 |
| 2025-02-28 | $44.01 | $45.03 | $43.70 | $44.94 | $44.94 | 712,750 |
| 2025-02-27 | $46.11 | $46.11 | $44.16 | $44.22 | $44.22 | 428,512 |
| 2025-02-26 | $45.63 | $46.23 | $45.29 | $45.71 | $45.71 | 413,720 |
| 2025-02-25 | $45.79 | $45.90 | $44.79 | $45.27 | $45.27 | 624,882 |
| 2025-02-24 | $46.70 | $46.96 | $45.80 | $45.93 | $45.93 | 460,571 |
| 2025-02-21 | $48.11 | $48.11 | $46.53 | $46.63 | $46.63 | 522,515 |
| 2025-02-20 | $48.38 | $48.41 | $47.60 | $48.02 | $48.02 | 396,075 |
| 2025-02-19 | $48.39 | $48.54 | $48.03 | $48.48 | $48.48 | 287,138 |
| 2025-02-18 | $48.79 | $48.79 | $48.09 | $48.42 | $48.42 | 515,383 |
| 2025-02-14 | $48.18 | $48.54 | $48.02 | $48.47 | $48.47 | 439,309 |
| 2025-02-13 | $47.69 | $48.21 | $47.50 | $48.21 | $48.21 | 467,554 |
| 2025-02-12 | $47.02 | $47.53 | $46.80 | $47.43 | $47.43 | 475,456 |
| 2025-02-11 | $47.51 | $47.79 | $47.28 | $47.55 | $47.55 | 450,712 |
| 2025-02-10 | $47.59 | $47.94 | $47.55 | $47.72 | $47.72 | 456,092 |
| 2025-02-07 | $48.05 | $48.23 | $47.27 | $47.41 | $47.41 | 578,090 |
| 2025-02-06 | $47.87 | $48.13 | $47.61 | $48.13 | $48.13 | 448,855 |
| 2025-02-05 | $47.42 | $47.67 | $47.16 | $47.62 | $47.62 | 434,568 |
| 2025-02-04 | $47.00 | $47.55 | $46.89 | $47.47 | $47.47 | 362,900 |
| 2025-02-03 | $46.11 | $47.22 | $46.07 | $46.79 | $46.79 | 695,978 |
| 2025-01-31 | $47.97 | $48.39 | $47.35 | $47.40 | $47.40 | 609,007 |
| 2025-01-30 | $47.77 | $47.98 | $47.10 | $47.80 | $47.80 | 392,588 |
| 2025-01-29 | $47.69 | $47.75 | $47.05 | $47.59 | $47.59 | 511,011 |
| 2025-01-28 | $46.89 | $47.74 | $46.30 | $47.70 | $47.70 | 627,619 |
| 2025-01-27 | $46.37 | $46.92 | $46.01 | $46.39 | $46.39 | 1,208,849 |
| 2025-01-24 | $48.83 | $48.84 | $48.24 | $48.42 | $48.42 | 550,783 |
| 2025-01-23 | $48.34 | $48.70 | $48.04 | $48.70 | $48.70 | 607,895 |
| 2025-01-22 | $48.39 | $48.58 | $48.03 | $48.55 | $48.55 | 803,743 |
| 2025-01-21 | $47.54 | $47.72 | $47.01 | $47.64 | $47.64 | 577,591 |
| 2025-01-17 | $47.33 | $47.42 | $46.92 | $47.29 | $47.29 | 525,910 |
| 2025-01-16 | $47.27 | $47.27 | $46.65 | $46.67 | $46.67 | 428,509 |
| 2025-01-15 | $46.52 | $46.99 | $46.40 | $46.83 | $46.83 | 948,520 |
| 2025-01-14 | $46.52 | $46.52 | $45.50 | $45.85 | $45.85 | 499,507 |
| 2025-01-13 | $45.73 | $46.09 | $45.39 | $46.09 | $46.09 | 749,543 |
| 2025-01-10 | $46.57 | $46.83 | $45.94 | $46.46 | $46.46 | 651,485 |
| 2025-01-08 | $47.15 | $47.29 | $46.70 | $47.08 | $47.08 | 596,935 |
| 2025-01-07 | $48.28 | $48.48 | $46.90 | $47.05 | $47.05 | 631,888 |
| 2025-01-06 | $47.92 | $48.43 | $47.92 | $48.19 | $48.19 | 796,723 |
| 2025-01-03 | $46.86 | $47.43 | $46.56 | $47.40 | $47.40 | 838,514 |
| 2025-01-02 | $46.72 | $46.95 | $45.96 | $46.54 | $46.54 | 680,591 |
| 2024-12-31 | $46.85 | $46.94 | $46.23 | $46.26 | $46.26 | 20,180,703 |
| 2024-12-30 | $46.60 | $47.15 | $46.36 | $46.76 | $46.76 | 493,898 |
| 2024-12-27 | $47.83 | $47.83 | $46.92 | $47.42 | $47.42 | 486,994 |
| 2024-12-26 | $47.98 | $48.20 | $47.74 | $48.08 | $48.08 | 372,595 |
| 2024-12-24 | $47.71 | $48.09 | $47.63 | $48.05 | $48.05 | 256,235 |
| 2024-12-23 | $47.27 | $47.55 | $46.85 | $47.55 | $47.55 | 547,943 |
| 2024-12-20 | $45.98 | $47.47 | $45.94 | $47.14 | $47.14 | 783,659 |
| 2024-12-19 | $46.99 | $46.99 | $46.40 | $46.46 | $46.41 | 729,750 |
| 2024-12-18 | $48.18 | $48.31 | $46.17 | $46.44 | $46.39 | 632,854 |
| 2024-12-17 | $48.10 | $48.26 | $47.76 | $48.17 | $48.12 | 425,157 |
| 2024-12-16 | $47.97 | $48.41 | $47.85 | $48.31 | $48.26 | 726,293 |
| 2024-12-13 | $47.98 | $48.14 | $47.41 | $47.74 | $47.69 | 339,990 |
| 2024-12-12 | $48.06 | $48.06 | $47.71 | $47.78 | $47.73 | 246,864 |
| 2024-12-11 | $47.88 | $48.24 | $47.63 | $48.17 | $48.12 | 436,329 |
| 2024-12-10 | $47.86 | $48.00 | $47.28 | $47.36 | $47.31 | 396,732 |
| 2024-12-09 | $48.05 | $48.05 | $47.41 | $47.85 | $47.80 | 517,480 |
| 2024-12-06 | $48.00 | $48.20 | $47.78 | $48.12 | $48.07 | 414,106 |
| 2024-12-05 | $48.14 | $48.25 | $47.72 | $47.75 | $47.70 | 403,626 |
| 2024-12-04 | $47.39 | $48.12 | $47.32 | $48.08 | $48.03 | 547,875 |
| 2024-12-03 | $46.57 | $46.99 | $46.46 | $46.98 | $46.93 | 544,289 |
| 2024-12-02 | $46.19 | $46.63 | $46.13 | $46.61 | $46.56 | 542,528 |
| 2024-11-29 | $45.69 | $46.07 | $45.55 | $46.01 | $45.96 | 162,630 |
| 2024-11-27 | $45.81 | $45.81 | $45.19 | $45.63 | $45.58 | 735,459 |
| 2024-11-26 | $45.74 | $45.93 | $45.65 | $45.86 | $45.81 | 324,623 |
| 2024-11-25 | $45.77 | $45.89 | $45.27 | $45.59 | $45.54 | 313,089 |
| 2024-11-22 | $45.37 | $45.68 | $45.14 | $45.39 | $45.39 | 400,912 |
| 2024-11-21 | $45.66 | $45.66 | $44.68 | $45.37 | $45.37 | 322,141 |
| 2024-11-20 | $45.49 | $45.49 | $44.73 | $45.34 | $45.34 | 689,061 |
| 2024-11-19 | $44.54 | $45.40 | $44.37 | $45.38 | $45.38 | 814,878 |
| 2024-11-18 | $44.47 | $44.89 | $44.27 | $44.72 | $44.72 | 356,833 |
| 2024-11-15 | $45.08 | $45.12 | $44.29 | $44.59 | $44.59 | 632,677 |
| 2024-11-14 | $45.80 | $45.91 | $45.40 | $45.54 | $45.54 | 258,759 |
| 2024-11-13 | $45.88 | $46.04 | $45.66 | $45.72 | $45.72 | 288,946 |
| 2024-11-12 | $45.86 | $46.04 | $45.62 | $45.92 | $45.92 | 426,928 |
| 2024-11-11 | $46.28 | $46.28 | $45.66 | $45.95 | $45.95 | 544,590 |
| 2024-11-08 | $45.91 | $46.22 | $45.75 | $46.22 | $46.22 | 441,259 |
| 2024-11-07 | $45.20 | $45.98 | $45.01 | $45.94 | $45.94 | 542,261 |
| 2024-11-06 | $44.78 | $45.00 | $44.24 | $45.00 | $45.00 | 733,501 |
| 2024-11-05 | $43.37 | $43.88 | $43.37 | $43.87 | $43.87 | 299,777 |
| 2024-11-04 | $43.31 | $43.56 | $43.09 | $43.23 | $43.23 | 521,263 |
| 2024-11-01 | $43.29 | $43.73 | $43.23 | $43.42 | $43.42 | 291,433 |
| 2024-10-31 | $43.88 | $43.88 | $42.82 | $42.95 | $42.95 | 501,362 |
| 2024-10-30 | $44.47 | $44.64 | $44.13 | $44.31 | $44.31 | 340,630 |
| 2024-10-29 | $43.98 | $44.54 | $43.90 | $44.38 | $44.38 | 338,767 |
| 2024-10-28 | $44.28 | $44.28 | $44.06 | $44.13 | $44.13 | 519,536 |
| 2024-10-25 | $43.91 | $44.39 | $43.85 | $43.88 | $43.88 | 937,394 |
| 2024-10-24 | $43.77 | $43.77 | $43.43 | $43.71 | $43.71 | 769,227 |
| 2024-10-23 | $44.09 | $44.09 | $43.12 | $43.56 | $43.56 | 320,621 |
| 2024-10-22 | $43.98 | $44.36 | $43.89 | $44.25 | $44.25 | 243,383 |
| 2024-10-21 | $43.95 | $44.20 | $43.80 | $44.20 | $44.20 | 254,357 |
| 2024-10-18 | $43.91 | $44.07 | $43.85 | $43.99 | $43.99 | 249,490 |
| 2024-10-17 | $44.14 | $44.16 | $43.61 | $43.68 | $43.68 | 256,860 |
| 2024-10-16 | $43.59 | $43.71 | $43.25 | $43.69 | $43.69 | 230,158 |
| 2024-10-15 | $44.09 | $44.12 | $43.30 | $43.48 | $43.48 | 266,775 |
| 2024-10-14 | $43.85 | $44.09 | $43.80 | $43.97 | $43.97 | 439,649 |
| 2024-10-11 | $43.30 | $43.69 | $43.27 | $43.62 | $43.62 | 264,655 |
| 2024-10-10 | $43.10 | $43.43 | $42.98 | $43.33 | $43.33 | 225,297 |
| 2024-10-09 | $43.14 | $43.30 | $42.90 | $43.30 | $43.30 | 319,531 |
| 2024-10-08 | $42.62 | $43.10 | $42.62 | $43.09 | $43.09 | 685,210 |
| 2024-10-07 | $42.71 | $42.75 | $42.28 | $42.42 | $42.42 | 185,346 |
| 2024-10-04 | $42.68 | $42.81 | $42.33 | $42.77 | $42.77 | 249,544 |
| 2024-10-03 | $42.02 | $42.39 | $41.97 | $42.23 | $42.23 | 260,419 |
| 2024-10-02 | $41.97 | $42.31 | $41.74 | $42.15 | $42.15 | 365,719 |
| 2024-10-01 | $42.75 | $42.75 | $41.80 | $42.13 | $42.13 | 1,359,631 |
| 2024-09-30 | $42.34 | $42.77 | $42.20 | $42.77 | $42.77 | 388,297 |
| 2024-09-27 | $42.97 | $42.97 | $42.40 | $42.60 | $42.60 | 316,330 |
| 2024-09-26 | $43.19 | $43.41 | $42.53 | $42.82 | $42.82 | 592,926 |
| 2024-09-25 | $42.62 | $42.87 | $42.58 | $42.69 | $42.69 | 264,372 |
| 2024-09-24 | $42.48 | $42.67 | $41.99 | $42.67 | $42.67 | 386,456 |
| 2024-09-23 | $42.32 | $42.38 | $42.15 | $42.28 | $42.28 | 352,864 |
| 2024-09-20 | $42.37 | $42.50 | $41.97 | $42.23 | $42.23 | 425,903 |
| 2024-09-19 | $42.34 | $42.59 | $42.14 | $42.42 | $42.42 | 683,063 |
| 2024-09-18 | $41.54 | $41.98 | $41.23 | $41.37 | $41.37 | 257,259 |
| 2024-09-17 | $41.69 | $41.77 | $41.20 | $41.46 | $41.46 | 446,275 |
| 2024-09-16 | $41.28 | $41.43 | $41.00 | $41.32 | $41.32 | 287,311 |
| 2024-09-13 | $41.38 | $41.64 | $41.25 | $41.52 | $41.52 | 451,020 |
| 2024-09-12 | $40.91 | $41.35 | $40.62 | $41.26 | $41.26 | 484,933 |
| 2024-09-11 | $39.82 | $40.83 | $39.25 | $40.72 | $40.72 | 400,430 |
| 2024-09-10 | $39.70 | $39.81 | $39.17 | $39.72 | $39.72 | 340,839 |
| 2024-09-09 | $39.42 | $39.56 | $39.10 | $39.49 | $39.49 | 310,254 |
| 2024-09-06 | $40.03 | $40.13 | $38.85 | $38.95 | $38.95 | 331,556 |
| 2024-09-05 | $39.86 | $40.43 | $39.78 | $40.00 | $40.00 | 353,888 |
| 2024-09-04 | $39.74 | $40.29 | $39.66 | $39.86 | $39.86 | 295,193 |
| 2024-09-03 | $41.30 | $41.30 | $39.86 | $40.15 | $40.15 | 592,203 |
| 2024-08-30 | $41.54 | $41.67 | $41.12 | $41.60 | $41.60 | 397,423 |
| 2024-08-29 | $41.42 | $41.79 | $41.02 | $41.17 | $41.17 | 321,660 |
| 2024-08-28 | $41.80 | $41.83 | $41.04 | $41.39 | $41.39 | 225,965 |
| 2024-08-27 | $41.52 | $42.03 | $41.45 | $41.90 | $41.90 | 439,009 |
| 2024-08-26 | $42.14 | $42.28 | $41.63 | $41.79 | $41.79 | 218,440 |
| 2024-08-23 | $41.91 | $42.32 | $41.76 | $42.17 | $42.17 | 441,599 |
| 2024-08-22 | $42.42 | $42.45 | $41.45 | $41.57 | $41.57 | 423,681 |
| 2024-08-21 | $42.09 | $42.39 | $41.93 | $42.18 | $42.18 | 278,382 |
| 2024-08-20 | $42.10 | $42.35 | $41.80 | $41.99 | $41.99 | 399,904 |
| 2024-08-19 | $41.68 | $42.16 | $41.44 | $42.16 | $42.16 | 692,105 |
| 2024-08-16 | $41.39 | $41.70 | $41.25 | $41.60 | $41.60 | 408,328 |
| 2024-08-15 | $41.03 | $41.50 | $40.86 | $41.49 | $41.49 | 580,253 |
| 2024-08-14 | $40.58 | $40.99 | $40.06 | $40.45 | $40.45 | 453,375 |
| 2024-08-13 | $39.81 | $40.40 | $39.70 | $40.40 | $40.40 | 463,034 |
| 2024-08-12 | $39.40 | $39.58 | $39.06 | $39.34 | $39.34 | 466,390 |
| 2024-08-09 | $38.87 | $39.26 | $38.79 | $39.17 | $39.17 | 563,266 |
| 2024-08-08 | $38.31 | $38.94 | $37.85 | $38.88 | $38.88 | 396,841 |
| 2024-08-07 | $38.71 | $38.81 | $37.46 | $37.53 | $37.53 | 645,372 |
| 2024-08-06 | $38.00 | $38.66 | $37.40 | $38.04 | $38.04 | 753,823 |
| 2024-08-05 | $35.96 | $38.15 | $35.90 | $37.45 | $37.45 | 2,003,174 |
| 2024-08-02 | $38.87 | $39.28 | $38.29 | $38.90 | $38.90 | 757,085 |
| 2024-08-01 | $41.55 | $41.66 | $39.78 | $40.17 | $40.17 | 667,831 |
| 2024-07-31 | $40.72 | $41.25 | $40.53 | $41.04 | $41.04 | 464,374 |
| 2024-07-30 | $40.61 | $40.64 | $39.44 | $39.80 | $39.80 | 475,382 |
| 2024-07-29 | $40.70 | $40.84 | $40.23 | $40.42 | $40.42 | 339,060 |
| 2024-07-26 | $40.46 | $40.63 | $40.16 | $40.35 | $40.35 | 515,567 |
| 2024-07-25 | $40.50 | $40.95 | $39.46 | $40.04 | $40.04 | 636,023 |
| 2024-07-24 | $41.55 | $41.59 | $40.47 | $40.59 | $40.59 | 1,013,918 |
| 2024-07-23 | $42.23 | $42.56 | $42.13 | $42.19 | $42.19 | 335,432 |
| 2024-07-22 | $42.05 | $42.31 | $41.81 | $42.21 | $42.21 | 579,232 |
| 2024-07-19 | $41.75 | $42.01 | $41.41 | $41.53 | $41.53 | 295,210 |
| 2024-07-18 | $42.48 | $42.52 | $41.45 | $41.77 | $41.77 | 1,063,002 |
| 2024-07-17 | $42.90 | $42.90 | $42.09 | $42.09 | $42.09 | 1,314,327 |
| 2024-07-16 | $43.77 | $43.85 | $43.33 | $43.63 | $43.63 | 1,139,575 |
| 2024-07-15 | $43.64 | $43.98 | $43.35 | $43.53 | $43.53 | 390,948 |
| 2024-07-12 | $43.25 | $43.95 | $43.22 | $43.55 | $43.55 | 449,103 |
| 2024-07-11 | $44.27 | $44.29 | $43.14 | $43.26 | $43.26 | 839,196 |
| 2024-07-10 | $44.05 | $44.25 | $43.81 | $44.25 | $44.25 | 448,564 |
| 2024-07-09 | $43.94 | $44.04 | $43.66 | $43.77 | $43.77 | 921,908 |
| 2024-07-08 | $43.78 | $43.80 | $43.59 | $43.75 | $43.75 | 510,434 |
| 2024-07-05 | $43.37 | $43.67 | $43.23 | $43.64 | $43.64 | 499,814 |
| 2024-07-03 | $42.88 | $43.22 | $42.81 | $43.19 | $43.19 | 237,887 |
| 2024-07-02 | $42.47 | $42.95 | $42.40 | $42.95 | $42.95 | 685,272 |
| 2024-07-01 | $42.53 | $42.70 | $42.04 | $42.61 | $42.61 | 800,833 |
| 2024-06-28 | $42.82 | $43.14 | $42.40 | $42.44 | $42.44 | 363,756 |
| 2024-06-27 | $42.66 | $42.86 | $42.50 | $42.78 | $42.78 | 415,396 |
| 2024-06-26 | $42.38 | $42.70 | $42.31 | $42.70 | $42.70 | 434,395 |
| 2024-06-25 | $42.06 | $42.46 | $41.87 | $42.43 | $42.43 | 529,808 |
| 2024-06-24 | $42.24 | $42.34 | $41.68 | $41.68 | $41.68 | 405,579 |
| 2024-06-21 | $42.34 | $42.57 | $42.05 | $42.36 | $42.36 | 447,617 |
| 2024-06-20 | $43.00 | $43.10 | $42.16 | $42.43 | $42.43 | 595,305 |
| 2024-06-18 | $42.75 | $42.83 | $42.58 | $42.83 | $42.83 | 558,945 |
| 2024-06-17 | $42.41 | $42.85 | $42.20 | $42.63 | $42.63 | 537,424 |
| 2024-06-14 | $42.22 | $42.44 | $42.10 | $42.39 | $42.39 | 305,711 |
| 2024-06-13 | $42.57 | $42.57 | $42.06 | $42.37 | $42.37 | 643,020 |
| 2024-06-12 | $42.22 | $42.62 | $42.06 | $42.39 | $42.39 | 492,241 |
| 2024-06-11 | $41.41 | $41.75 | $41.20 | $41.75 | $41.75 | 358,104 |
| 2024-06-10 | $41.12 | $41.47 | $40.92 | $41.42 | $41.42 | 441,378 |
| 2024-06-07 | $41.26 | $41.45 | $41.04 | $41.21 | $41.21 | 419,165 |
| 2024-06-06 | $41.40 | $41.50 | $41.10 | $41.30 | $41.30 | 506,285 |
| 2024-06-05 | $40.73 | $41.27 | $40.63 | $41.27 | $41.27 | 612,747 |
| 2024-06-04 | $40.34 | $40.44 | $40.09 | $40.35 | $40.35 | 262,151 |
| 2024-06-03 | $40.34 | $40.41 | $39.86 | $40.38 | $40.38 | 433,665 |
| 2024-05-31 | $40.12 | $40.16 | $39.25 | $40.01 | $40.01 | 521,051 |
| 2024-05-30 | $40.45 | $40.54 | $39.82 | $39.93 | $39.93 | 361,666 |
| 2024-05-29 | $40.45 | $40.77 | $40.31 | $40.64 | $40.64 | 416,744 |
| 2024-05-28 | $40.51 | $40.79 | $40.40 | $40.79 | $40.79 | 931,388 |
| 2024-05-24 | $39.96 | $40.33 | $39.93 | $40.31 | $40.31 | 405,265 |
| 2024-05-23 | $40.23 | $40.32 | $39.60 | $39.82 | $39.82 | 544,111 |
| 2024-05-22 | $39.95 | $39.95 | $39.52 | $39.80 | $39.80 | 400,955 |
| 2024-05-21 | $39.76 | $39.89 | $39.61 | $39.88 | $39.88 | 203,052 |
| 2024-05-20 | $39.65 | $39.92 | $39.55 | $39.85 | $39.85 | 279,355 |
| 2024-05-17 | $39.59 | $39.65 | $39.30 | $39.48 | $39.48 | 193,052 |
| 2024-05-16 | $39.85 | $39.85 | $39.50 | $39.56 | $39.56 | 905,690 |
| 2024-05-15 | $39.36 | $39.75 | $39.15 | $39.75 | $39.75 | 583,909 |
| 2024-05-14 | $38.77 | $39.15 | $38.75 | $39.05 | $39.05 | 198,404 |
| 2024-05-13 | $38.99 | $38.99 | $38.65 | $38.86 | $38.86 | 285,773 |
| 2024-05-10 | $39.06 | $39.10 | $38.67 | $38.81 | $38.81 | 269,917 |
| 2024-05-09 | $38.80 | $38.89 | $38.55 | $38.85 | $38.85 | 278,541 |
| 2024-05-08 | $38.57 | $38.82 | $38.51 | $38.74 | $38.74 | 243,554 |
| 2024-05-07 | $39.05 | $39.09 | $38.78 | $38.92 | $38.92 | 437,310 |
| 2024-05-06 | $38.51 | $38.99 | $38.43 | $38.98 | $38.98 | 732,018 |
| 2024-05-03 | $38.21 | $38.50 | $38.07 | $38.28 | $38.28 | 789,241 |
| 2024-05-02 | $37.23 | $37.68 | $37.00 | $37.64 | $37.64 | 531,967 |
| 2024-05-01 | $37.02 | $37.77 | $36.73 | $36.91 | $36.91 | 622,064 |
| 2024-04-30 | $37.68 | $37.84 | $37.08 | $37.09 | $37.09 | 310,440 |
| 2024-04-29 | $37.82 | $37.82 | $37.44 | $37.67 | $37.67 | 294,438 |
| 2024-04-26 | $37.36 | $37.82 | $37.22 | $37.68 | $37.68 | 580,859 |
| 2024-04-25 | $35.82 | $36.69 | $35.72 | $36.63 | $36.63 | 558,902 |
| 2024-04-24 | $37.27 | $37.27 | $36.59 | $36.79 | $36.79 | 249,258 |
| 2024-04-23 | $36.50 | $37.00 | $36.42 | $36.97 | $36.97 | 482,234 |
| 2024-04-22 | $35.94 | $36.44 | $35.72 | $36.19 | $36.19 | 480,952 |
| 2024-04-19 | $36.64 | $36.72 | $35.62 | $35.75 | $35.75 | 779,752 |
| 2024-04-18 | $37.05 | $37.30 | $36.73 | $36.84 | $36.84 | 197,105 |
| 2024-04-17 | $37.63 | $37.67 | $36.81 | $36.98 | $36.98 | 311,743 |
| 2024-04-16 | $37.27 | $37.58 | $37.13 | $37.36 | $37.36 | 331,374 |
| 2024-04-15 | $38.27 | $38.35 | $37.21 | $37.23 | $37.23 | 444,604 |
| 2024-04-12 | $38.43 | $38.43 | $37.86 | $38.02 | $38.02 | 315,194 |
| 2024-04-11 | $38.24 | $38.74 | $37.96 | $38.69 | $38.69 | 324,989 |
| 2024-04-10 | $37.78 | $38.14 | $37.70 | $38.04 | $38.04 | 386,610 |
| 2024-04-09 | $38.45 | $38.47 | $37.82 | $38.27 | $38.27 | 402,391 |
| 2024-04-08 | $38.47 | $38.48 | $38.18 | $38.29 | $38.29 | 319,140 |
| 2024-04-05 | $37.87 | $38.46 | $37.84 | $38.32 | $38.32 | 556,485 |
| 2024-04-04 | $38.81 | $38.81 | $37.71 | $37.73 | $37.73 | 764,813 |
| 2024-04-03 | $38.03 | $38.50 | $38.03 | $38.29 | $38.29 | 243,341 |
| 2024-04-02 | $38.10 | $38.21 | $37.82 | $38.21 | $38.21 | 378,169 |
| 2024-04-01 | $38.52 | $38.85 | $38.39 | $38.56 | $38.56 | 382,993 |
| 2024-03-28 | $38.49 | $38.65 | $38.41 | $38.47 | $38.47 | 339,871 |
| 2024-03-27 | $38.76 | $38.80 | $38.27 | $38.58 | $38.58 | 247,795 |
| 2024-03-26 | $38.89 | $38.91 | $38.48 | $38.52 | $38.52 | 272,349 |
| 2024-03-25 | $38.70 | $38.88 | $38.56 | $38.70 | $38.70 | 272,623 |
| 2024-03-22 | $38.69 | $38.93 | $38.57 | $38.84 | $38.84 | 326,307 |
| 2024-03-21 | $38.98 | $38.98 | $38.68 | $38.71 | $38.71 | 385,159 |
| 2024-03-20 | $38.17 | $38.64 | $38.03 | $38.63 | $38.63 | 403,884 |
| 2024-03-19 | $37.74 | $38.13 | $37.44 | $38.12 | $38.12 | 308,427 |
| 2024-03-18 | $38.06 | $38.37 | $37.81 | $37.87 | $37.87 | 299,401 |
| 2024-03-15 | $37.78 | $37.90 | $37.53 | $37.60 | $37.60 | 250,090 |
| 2024-03-14 | $38.19 | $38.34 | $37.80 | $38.05 | $38.05 | 157,133 |
| 2024-03-13 | $38.26 | $38.30 | $38.02 | $38.18 | $38.18 | 287,940 |
| 2024-03-12 | $37.76 | $38.30 | $37.49 | $38.27 | $38.27 | 474,780 |
| 2024-03-11 | $37.66 | $37.70 | $37.36 | $37.50 | $37.50 | 300,643 |
| 2024-03-08 | $38.59 | $38.93 | $37.70 | $37.84 | $37.84 | 631,254 |
| 2024-03-07 | $38.00 | $38.45 | $37.88 | $38.36 | $38.36 | 321,279 |
| 2024-03-06 | $37.86 | $37.89 | $37.46 | $37.67 | $37.67 | 271,446 |
| 2024-03-05 | $37.63 | $37.68 | $37.20 | $37.45 | $37.45 | 248,996 |
| 2024-03-04 | $38.01 | $38.18 | $37.90 | $37.95 | $37.95 | 616,628 |
| 2024-03-01 | $37.51 | $38.00 | $37.50 | $37.98 | $37.98 | 376,634 |
| 2024-02-29 | $37.22 | $37.48 | $36.92 | $37.34 | $37.34 | 234,242 |
| 2024-02-28 | $36.99 | $37.04 | $36.79 | $36.93 | $36.93 | 216,347 |
| 2024-02-27 | $37.09 | $37.21 | $36.97 | $37.14 | $37.14 | 296,474 |
| 2024-02-26 | $37.16 | $37.21 | $37.00 | $37.03 | $37.03 | 491,448 |
| 2024-02-23 | $37.40 | $37.50 | $36.94 | $37.13 | $37.13 | 374,875 |
| 2024-02-22 | $36.77 | $37.19 | $36.66 | $37.16 | $37.16 | 518,925 |
| 2024-02-21 | $35.77 | $35.83 | $35.50 | $35.79 | $35.79 | 157,971 |
| 2024-02-20 | $36.28 | $36.28 | $35.61 | $35.88 | $35.88 | 295,948 |
| 2024-02-16 | $36.77 | $36.77 | $36.36 | $36.42 | $36.42 | 239,429 |
| 2024-02-15 | $36.70 | $36.74 | $36.39 | $36.73 | $36.73 | 281,596 |
| 2024-02-14 | $36.39 | $36.68 | $36.20 | $36.66 | $36.66 | 418,663 |
| 2024-02-13 | $35.75 | $36.27 | $35.63 | $36.00 | $36.00 | 340,927 |
| 2024-02-12 | $36.68 | $36.94 | $36.41 | $36.56 | $36.56 | 392,541 |
| 2024-02-09 | $36.36 | $36.67 | $36.30 | $36.58 | $36.58 | 372,206 |
| 2024-02-08 | $36.06 | $36.28 | $36.06 | $36.22 | $36.22 | 221,243 |
| 2024-02-07 | $35.77 | $36.08 | $35.72 | $36.04 | $36.04 | 301,991 |
| 2024-02-06 | $35.91 | $35.95 | $35.57 | $35.86 | $35.86 | 308,460 |
| 2024-02-05 | $35.84 | $35.90 | $35.46 | $35.80 | $35.80 | 302,432 |
| 2024-02-02 | $35.07 | $35.82 | $35.00 | $35.75 | $35.75 | 579,767 |
| 2024-02-01 | $34.45 | $34.74 | $34.39 | $34.71 | $34.71 | 175,601 |
| 2024-01-31 | $34.55 | $34.76 | $34.19 | $34.19 | $34.19 | 282,185 |
| 2024-01-30 | $35.25 | $35.25 | $34.92 | $35.01 | $35.01 | 318,933 |
| 2024-01-29 | $34.88 | $35.24 | $34.80 | $35.24 | $35.24 | 309,508 |
| 2024-01-26 | $34.76 | $34.97 | $34.71 | $34.79 | $34.79 | 250,220 |
| 2024-01-25 | $34.87 | $34.98 | $34.58 | $34.81 | $34.81 | 317,751 |
| 2024-01-24 | $34.80 | $35.08 | $34.70 | $34.74 | $34.74 | 356,240 |
| 2024-01-23 | $34.45 | $34.50 | $34.26 | $34.50 | $34.50 | 210,102 |
| 2024-01-22 | $34.50 | $34.56 | $34.29 | $34.37 | $34.37 | 487,011 |
| 2024-01-19 | $34.00 | $34.30 | $33.82 | $34.30 | $34.30 | 334,155 |
| 2024-01-18 | $33.67 | $33.83 | $33.47 | $33.81 | $33.81 | 371,228 |
| 2024-01-17 | $33.26 | $33.37 | $32.92 | $33.36 | $33.36 | 332,793 |
| 2024-01-16 | $33.55 | $33.67 | $33.36 | $33.53 | $33.53 | 246,040 |
| 2024-01-12 | $33.76 | $33.85 | $33.59 | $33.67 | $33.67 | 220,061 |
| 2024-01-11 | $33.79 | $33.92 | $33.28 | $33.70 | $33.70 | 304,427 |
| 2024-01-10 | $33.31 | $33.68 | $33.27 | $33.60 | $33.60 | 437,466 |
| 2024-01-09 | $32.97 | $33.36 | $32.91 | $33.23 | $33.23 | 234,439 |
| 2024-01-08 | $32.43 | $33.15 | $32.43 | $33.14 | $33.14 | 244,007 |
| 2024-01-05 | $32.23 | $32.54 | $32.18 | $32.29 | $32.29 | 322,552 |
| 2024-01-04 | $32.21 | $32.49 | $32.16 | $32.19 | $32.19 | 260,109 |
| 2024-01-03 | $32.38 | $32.56 | $32.33 | $32.35 | $32.35 | 228,277 |
| 2024-01-02 | $32.94 | $32.96 | $32.44 | $32.67 | $32.67 | 438,452 |
| 2023-12-29 | $33.45 | $33.51 | $33.11 | $33.31 | $33.31 | 407,060 |
| 2023-12-28 | $33.52 | $33.59 | $33.43 | $33.48 | $33.48 | 338,936 |
| 2023-12-27 | $33.40 | $33.48 | $33.31 | $33.44 | $33.44 | 256,878 |
| 2023-12-26 | $33.28 | $33.43 | $33.28 | $33.39 | $33.39 | 508,224 |
| 2023-12-22 | $33.37 | $33.38 | $33.06 | $33.25 | $33.25 | 655,077 |
| 2023-12-21 | $33.13 | $33.31 | $32.99 | $33.30 | $33.30 | 314,820 |
| 2023-12-20 | $33.30 | $33.49 | $32.83 | $32.83 | $32.83 | 328,653 |
| 2023-12-19 | $33.19 | $33.34 | $33.16 | $33.34 | $33.34 | 293,603 |
| 2023-12-18 | $32.98 | $33.26 | $32.92 | $33.17 | $33.17 | 333,939 |
| 2023-12-15 | $32.81 | $32.97 | $32.74 | $32.85 | $32.85 | 228,205 |
| 2023-12-14 | $32.89 | $32.97 | $32.46 | $32.80 | $32.79 | 342,976 |
| 2023-12-13 | $32.36 | $32.78 | $32.27 | $32.73 | $32.72 | 328,416 |
| 2023-12-12 | $31.96 | $32.27 | $31.91 | $32.27 | $32.27 | 207,270 |
| 2023-12-11 | $31.97 | $32.05 | $31.79 | $32.03 | $32.03 | 329,183 |
| 2023-12-08 | $31.72 | $32.13 | $31.64 | $32.10 | $32.10 | 111,638 |
| 2023-12-07 | $31.66 | $31.89 | $31.57 | $31.86 | $31.86 | 149,393 |
| 2023-12-06 | $31.90 | $31.90 | $31.43 | $31.45 | $31.45 | 184,261 |
| 2023-12-05 | $31.32 | $31.69 | $31.28 | $31.57 | $31.57 | 109,614 |
| 2023-12-04 | $31.50 | $31.50 | $31.20 | $31.44 | $31.44 | 271,845 |
| 2023-12-01 | $31.54 | $31.79 | $31.39 | $31.75 | $31.75 | 178,147 |
| 2023-11-30 | $31.78 | $31.78 | $31.36 | $31.62 | $31.62 | 136,794 |
| 2023-11-29 | $31.92 | $32.04 | $31.64 | $31.67 | $31.67 | 200,811 |
| 2023-11-28 | $31.58 | $31.77 | $31.50 | $31.72 | $31.72 | 176,916 |
| 2023-11-27 | $31.60 | $31.78 | $31.55 | $31.64 | $31.64 | 188,679 |
| 2023-11-24 | $31.69 | $31.70 | $31.53 | $31.61 | $31.61 | 108,467 |
| 2023-11-22 | $31.67 | $31.89 | $31.52 | $31.69 | $31.69 | 197,974 |
| 2023-11-21 | $31.62 | $31.62 | $31.35 | $31.54 | $31.54 | 195,704 |
| 2023-11-20 | $31.30 | $31.82 | $31.30 | $31.78 | $31.78 | 314,484 |
| 2023-11-17 | $31.32 | $31.42 | $31.18 | $31.34 | $31.34 | 221,673 |
| 2023-11-16 | $31.22 | $31.33 | $31.06 | $31.30 | $31.30 | 219,072 |
| 2023-11-15 | $31.52 | $31.52 | $31.15 | $31.28 | $31.28 | 453,238 |
| 2023-11-14 | $31.24 | $31.45 | $31.07 | $31.36 | $31.36 | 334,379 |
| 2023-11-13 | $30.56 | $30.73 | $30.38 | $30.63 | $30.63 | 193,175 |
| 2023-11-10 | $30.16 | $30.67 | $30.12 | $30.66 | $30.66 | 286,761 |
| 2023-11-09 | $30.43 | $30.50 | $30.01 | $30.04 | $30.04 | 235,916 |
| 2023-11-08 | $30.40 | $30.40 | $30.13 | $30.31 | $30.31 | 242,479 |
| 2023-11-07 | $29.96 | $30.34 | $29.92 | $30.27 | $30.27 | 188,121 |
| 2023-11-06 | $29.85 | $29.97 | $29.70 | $29.92 | $29.92 | 677,604 |
| 2023-11-03 | $29.54 | $29.87 | $29.44 | $29.78 | $29.78 | 329,930 |
| 2023-11-02 | $29.19 | $29.39 | $29.09 | $29.37 | $29.37 | 352,322 |
| 2023-11-01 | $28.39 | $28.79 | $28.33 | $28.74 | $28.74 | 152,039 |
| 2023-10-31 | $28.18 | $28.33 | $27.95 | $28.28 | $28.28 | 178,626 |
| 2023-10-30 | $28.04 | $28.36 | $27.96 | $28.19 | $28.19 | 138,272 |
| 2023-10-27 | $28.00 | $28.16 | $27.76 | $27.85 | $27.85 | 94,325 |
| 2023-10-26 | $28.19 | $28.26 | $27.54 | $27.71 | $27.71 | 316,905 |
| 2023-10-25 | $28.89 | $28.95 | $28.28 | $28.31 | $28.31 | 239,631 |
| 2023-10-24 | $28.99 | $29.16 | $28.78 | $29.07 | $29.07 | 127,196 |
| 2023-10-23 | $28.48 | $29.03 | $28.34 | $28.77 | $28.77 | 132,293 |
| 2023-10-20 | $29.09 | $29.09 | $28.61 | $28.63 | $28.63 | 193,182 |
| 2023-10-19 | $29.42 | $29.55 | $29.02 | $29.10 | $29.10 | 83,030 |
| 2023-10-18 | $29.56 | $29.58 | $29.10 | $29.20 | $29.20 | 127,383 |
| 2023-10-17 | $29.58 | $29.93 | $29.34 | $29.77 | $29.77 | 160,660 |
| 2023-10-16 | $29.61 | $29.95 | $29.55 | $29.90 | $29.90 | 155,993 |
| 2023-10-13 | $29.97 | $29.97 | $29.25 | $29.38 | $29.38 | 245,900 |
| 2023-10-12 | $30.05 | $30.17 | $29.62 | $29.84 | $29.84 | 201,151 |
| 2023-10-11 | $29.87 | $30.01 | $29.72 | $30.00 | $30.00 | 127,360 |
| 2023-10-10 | $29.58 | $29.97 | $29.55 | $29.74 | $29.74 | 205,092 |
| 2023-10-09 | $29.18 | $29.56 | $29.00 | $29.50 | $29.50 | 146,691 |
| 2023-10-06 | $28.60 | $29.49 | $28.60 | $29.41 | $29.41 | 169,072 |
| 2023-10-05 | $28.82 | $28.89 | $28.53 | $28.83 | $28.83 | 48,112 |
| 2023-10-04 | $28.61 | $28.92 | $28.54 | $28.88 | $28.88 | 71,570 |
| 2023-10-03 | $29.03 | $29.14 | $28.45 | $28.53 | $28.53 | 147,502 |
| 2023-10-02 | $28.99 | $29.34 | $28.97 | $29.24 | $29.24 | 215,276 |
| 2023-09-29 | $29.22 | $29.31 | $28.88 | $28.96 | $28.96 | 116,540 |
| 2023-09-28 | $28.55 | $29.07 | $28.48 | $28.90 | $28.90 | 270,850 |
| 2023-09-27 | $28.64 | $28.80 | $28.29 | $28.62 | $28.62 | 166,310 |
| 2023-09-26 | $28.70 | $28.81 | $28.42 | $28.47 | $28.47 | 114,951 |
| 2023-09-25 | $28.60 | $29.00 | $28.55 | $28.96 | $28.96 | 96,451 |
| 2023-09-22 | $28.93 | $29.06 | $28.69 | $28.74 | $28.74 | 110,687 |
| 2023-09-21 | $29.06 | $29.18 | $28.71 | $28.71 | $28.71 | 201,262 |
| 2023-09-20 | $29.94 | $30.00 | $29.37 | $29.37 | $29.37 | 106,995 |
| 2023-09-19 | $29.96 | $29.96 | $29.62 | $29.88 | $29.88 | 104,858 |
| 2023-09-18 | $29.93 | $30.09 | $29.86 | $29.96 | $29.96 | 86,396 |
| 2023-09-15 | $30.45 | $30.57 | $30.00 | $30.04 | $30.04 | 160,675 |
| 2023-09-14 | $30.62 | $30.70 | $30.37 | $30.63 | $30.63 | 91,480 |
| 2023-09-13 | $30.40 | $30.59 | $30.26 | $30.42 | $30.42 | 73,133 |
| 2023-09-12 | $30.57 | $30.72 | $30.39 | $30.42 | $30.42 | 72,739 |
| 2023-09-11 | $30.67 | $30.75 | $30.42 | $30.71 | $30.71 | 157,061 |
| 2023-09-08 | $30.43 | $30.58 | $30.31 | $30.34 | $30.34 | 65,726 |
| 2023-09-07 | $30.13 | $30.49 | $30.03 | $30.43 | $30.43 | 100,857 |
| 2023-09-06 | $30.87 | $30.91 | $30.39 | $30.57 | $30.57 | 202,342 |
| 2023-09-05 | $30.83 | $31.06 | $30.75 | $30.95 | $30.95 | 132,696 |
| 2023-09-01 | $31.10 | $31.15 | $30.78 | $30.87 | $30.87 | 184,134 |
| 2023-08-31 | $30.79 | $31.02 | $30.75 | $30.85 | $30.85 | 213,831 |
| 2023-08-30 | $30.54 | $30.83 | $30.48 | $30.74 | $30.74 | 484,568 |
| 2023-08-29 | $29.81 | $30.55 | $29.81 | $30.50 | $30.50 | 189,456 |
| 2023-08-28 | $29.78 | $29.83 | $29.57 | $29.77 | $29.77 | 127,567 |
| 2023-08-25 | $29.59 | $29.66 | $29.11 | $29.56 | $29.56 | 111,592 |
| 2023-08-24 | $30.50 | $30.50 | $29.49 | $29.49 | $29.49 | 132,046 |
| 2023-08-23 | $29.67 | $30.21 | $29.64 | $30.15 | $30.15 | 173,434 |
| 2023-08-22 | $29.99 | $30.00 | $29.59 | $29.68 | $29.68 | 210,619 |
| 2023-08-21 | $29.41 | $29.81 | $29.33 | $29.75 | $29.75 | 141,611 |
| 2023-08-18 | $28.91 | $29.32 | $28.82 | $29.21 | $29.21 | 207,230 |
| 2023-08-17 | $29.62 | $29.66 | $29.17 | $29.21 | $29.21 | 176,364 |
| 2023-08-16 | $29.87 | $29.98 | $29.54 | $29.56 | $29.56 | 135,658 |
| 2023-08-15 | $30.18 | $30.23 | $29.82 | $29.87 | $29.87 | 83,879 |
| 2023-08-14 | $29.56 | $30.24 | $29.56 | $30.24 | $30.24 | 194,554 |
| 2023-08-11 | $29.82 | $29.96 | $29.65 | $29.72 | $29.72 | 142,066 |
| 2023-08-10 | $30.20 | $30.50 | $29.90 | $30.02 | $30.02 | 133,568 |
| 2023-08-09 | $30.47 | $30.47 | $29.92 | $30.00 | $30.00 | 159,889 |
| 2023-08-08 | $30.36 | $30.43 | $30.09 | $30.41 | $30.41 | 200,910 |
| 2023-08-07 | $30.47 | $30.54 | $30.23 | $30.54 | $30.54 | 166,743 |
| 2023-08-04 | $30.59 | $30.86 | $30.30 | $30.31 | $30.31 | 186,362 |
| 2023-08-03 | $30.15 | $30.55 | $30.15 | $30.30 | $30.30 | 182,681 |
| 2023-08-02 | $30.87 | $30.87 | $30.15 | $30.37 | $30.37 | 251,432 |
| 2023-08-01 | $31.16 | $31.20 | $30.97 | $31.13 | $31.13 | 337,556 |
| 2023-07-31 | $31.33 | $31.36 | $31.16 | $31.28 | $31.28 | 296,872 |
| 2023-07-28 | $30.98 | $31.21 | $30.82 | $31.18 | $31.18 | 555,382 |
| 2023-07-27 | $31.22 | $31.24 | $30.47 | $30.57 | $30.57 | 657,681 |
| 2023-07-26 | $30.66 | $30.84 | $30.43 | $30.68 | $30.68 | 130,519 |
| 2023-07-25 | $30.60 | $30.89 | $30.60 | $30.74 | $30.74 | 108,726 |
| 2023-07-24 | $30.55 | $30.66 | $30.38 | $30.51 | $30.51 | 149,344 |
| 2023-07-21 | $30.85 | $30.85 | $30.45 | $30.47 | $30.47 | 225,078 |
| 2023-07-20 | $31.18 | $31.20 | $30.52 | $30.64 | $30.64 | 255,865 |
| 2023-07-19 | $31.50 | $31.56 | $31.24 | $31.35 | $31.35 | 236,734 |
| 2023-07-18 | $31.05 | $31.43 | $30.85 | $31.35 | $31.35 | 487,817 |
| 2023-07-17 | $30.74 | $31.05 | $30.73 | $31.01 | $31.01 | 173,945 |
| 2023-07-14 | $30.98 | $31.14 | $30.65 | $30.72 | $30.72 | 248,293 |
| 2023-07-13 | $30.59 | $30.88 | $30.52 | $30.83 | $30.83 | 368,463 |
| 2023-07-12 | $30.16 | $30.37 | $30.09 | $30.30 | $30.30 | 189,344 |
| 2023-07-11 | $29.65 | $29.89 | $29.52 | $29.86 | $29.86 | 152,178 |
| 2023-07-10 | $29.63 | $29.66 | $29.36 | $29.65 | $29.65 | 145,194 |
| 2023-07-07 | $29.55 | $29.90 | $29.50 | $29.58 | $29.58 | 189,666 |
| 2023-07-06 | $29.57 | $29.60 | $29.27 | $29.50 | $29.50 | 170,181 |
| 2023-07-05 | $29.79 | $29.95 | $29.72 | $29.88 | $29.88 | 265,785 |
| 2023-07-03 | $29.82 | $30.00 | $29.75 | $29.85 | $29.85 | 358,779 |
| 2023-06-30 | $29.50 | $29.82 | $29.50 | $29.75 | $29.75 | 317,841 |
| 2023-06-29 | $29.40 | $29.42 | $29.10 | $29.27 | $29.27 | 151,648 |
| 2023-06-28 | $29.25 | $29.55 | $29.13 | $29.34 | $29.34 | 163,534 |
| 2023-06-27 | $29.02 | $29.35 | $28.85 | $29.29 | $29.29 | 205,420 |
| 2023-06-26 | $29.12 | $29.40 | $28.80 | $28.83 | $28.83 | 234,799 |
| 2023-06-23 | $29.07 | $29.32 | $28.90 | $29.13 | $29.13 | 151,351 |
| 2023-06-22 | $28.83 | $29.35 | $28.81 | $29.32 | $29.32 | 104,264 |
| 2023-06-21 | $29.32 | $29.35 | $28.91 | $29.12 | $29.12 | 140,770 |
| 2023-06-20 | $29.38 | $29.44 | $29.10 | $29.41 | $29.41 | 97,178 |
| 2023-06-16 | $29.83 | $29.83 | $29.37 | $29.40 | $29.40 | 124,691 |
| 2023-06-15 | $29.18 | $29.70 | $29.07 | $29.61 | $29.61 | 138,430 |
| 2023-06-14 | $29.20 | $29.30 | $28.85 | $29.27 | $29.27 | 203,520 |
| 2023-06-13 | $29.15 | $29.20 | $28.91 | $29.14 | $29.14 | 259,877 |
| 2023-06-12 | $28.61 | $28.90 | $28.46 | $28.90 | $28.90 | 255,876 |
| 2023-06-09 | $28.51 | $28.75 | $28.31 | $28.43 | $28.43 | 161,569 |
| 2023-06-08 | $28.07 | $28.38 | $27.96 | $28.34 | $28.34 | 99,086 |
| 2023-06-07 | $28.62 | $28.77 | $27.98 | $28.00 | $28.00 | 174,737 |
| 2023-06-06 | $28.37 | $28.59 | $28.26 | $28.48 | $28.48 | 125,718 |
| 2023-06-05 | $28.44 | $28.58 | $28.28 | $28.39 | $28.39 | 136,850 |
| 2023-06-02 | $28.47 | $28.57 | $28.23 | $28.51 | $28.51 | 281,249 |
| 2023-06-01 | $27.63 | $28.20 | $27.53 | $28.08 | $28.08 | 140,132 |
| 2023-05-31 | $27.87 | $27.89 | $27.45 | $27.61 | $27.61 | 99,148 |
| 2023-05-30 | $28.33 | $28.33 | $27.81 | $27.97 | $27.97 | 271,625 |
| 2023-05-26 | $27.28 | $27.98 | $27.28 | $27.88 | $27.88 | 165,844 |
| 2023-05-25 | $27.10 | $27.15 | $26.83 | $27.05 | $27.05 | 154,046 |
| 2023-05-24 | $26.31 | $26.40 | $26.10 | $26.31 | $26.31 | 85,075 |
| 2023-05-23 | $26.64 | $26.81 | $26.44 | $26.46 | $26.46 | 146,419 |
| 2023-05-22 | $26.76 | $26.95 | $26.76 | $26.85 | $26.85 | 127,383 |
| 2023-05-19 | $27.05 | $27.05 | $26.70 | $26.76 | $26.76 | 119,427 |
| 2023-05-18 | $26.49 | $27.00 | $26.48 | $26.96 | $26.96 | 523,904 |
| 2023-05-17 | $26.07 | $26.50 | $26.07 | $26.41 | $26.41 | 89,582 |
| 2023-05-16 | $25.95 | $26.11 | $25.92 | $25.95 | $25.95 | 42,543 |
| 2023-05-15 | $25.96 | $26.09 | $25.85 | $26.09 | $26.09 | 60,445 |
| 2023-05-12 | $26.09 | $26.12 | $25.65 | $25.87 | $25.87 | 70,083 |
| 2023-05-11 | $26.01 | $26.09 | $25.81 | $26.02 | $26.02 | 57,191 |
| 2023-05-10 | $25.91 | $26.11 | $25.75 | $25.99 | $25.99 | 116,259 |
| 2023-05-09 | $25.69 | $25.79 | $25.62 | $25.72 | $25.72 | 65,260 |
| 2023-05-08 | $25.65 | $25.89 | $25.61 | $25.81 | $25.81 | 68,901 |
| 2023-05-05 | $25.36 | $25.80 | $25.34 | $25.68 | $25.68 | 122,455 |
| 2023-05-04 | $25.17 | $25.35 | $25.01 | $25.10 | $25.10 | 474,701 |
| 2023-05-03 | $25.43 | $25.73 | $25.26 | $25.34 | $25.34 | 154,215 |
| 2023-05-02 | $25.53 | $25.56 | $25.19 | $25.37 | $25.37 | 60,039 |
| 2023-05-01 | $25.40 | $25.66 | $25.40 | $25.52 | $25.52 | 140,972 |
| 2023-04-28 | $25.28 | $25.48 | $25.12 | $25.44 | $25.44 | 216,362 |
| 2023-04-27 | $24.97 | $25.37 | $24.90 | $25.32 | $25.32 | 79,961 |
| 2023-04-26 | $24.84 | $24.95 | $24.62 | $24.69 | $24.69 | 109,095 |
| 2023-04-25 | $24.99 | $24.99 | $24.50 | $24.50 | $24.50 | 65,700 |
| 2023-04-24 | $25.12 | $25.27 | $24.91 | $25.13 | $25.13 | 41,605 |
| 2023-04-21 | $25.15 | $25.19 | $24.92 | $25.13 | $25.13 | 80,541 |
| 2023-04-20 | $25.15 | $25.38 | $25.03 | $25.09 | $25.09 | 50,081 |
| 2023-04-19 | $25.22 | $25.47 | $25.13 | $25.40 | $25.40 | 44,043 |
| 2023-04-18 | $25.47 | $25.60 | $25.31 | $25.41 | $25.41 | 46,590 |
| 2023-04-17 | $25.18 | $25.34 | $25.08 | $25.27 | $25.27 | 88,013 |
| 2023-04-14 | $25.13 | $25.43 | $25.03 | $25.25 | $25.25 | 28,585 |
| 2023-04-13 | $24.92 | $25.39 | $24.92 | $25.32 | $25.32 | 102,761 |
| 2023-04-12 | $25.28 | $25.29 | $24.76 | $24.78 | $24.78 | 181,763 |
| 2023-04-11 | $25.17 | $25.22 | $25.00 | $25.03 | $25.03 | 61,209 |
| 2023-04-10 | $24.88 | $25.19 | $24.77 | $25.13 | $25.13 | 38,884 |
| 2023-04-06 | $24.85 | $25.14 | $24.68 | $25.08 | $25.08 | 42,596 |
| 2023-04-05 | $25.20 | $25.20 | $24.80 | $24.98 | $24.98 | 100,259 |
| 2023-04-04 | $25.57 | $25.57 | $25.22 | $25.29 | $25.29 | 69,426 |
| 2023-04-03 | $25.22 | $25.50 | $25.19 | $25.49 | $25.49 | 312,936 |
| 2023-03-31 | $25.09 | $25.46 | $25.09 | $25.46 | $25.46 | 106,723 |
| 2023-03-30 | $24.90 | $25.09 | $24.83 | $24.97 | $24.97 | 72,820 |
| 2023-03-29 | $24.56 | $24.81 | $24.51 | $24.75 | $24.75 | 59,293 |
| 2023-03-28 | $24.33 | $24.34 | $24.10 | $24.27 | $24.27 | 34,147 |
| 2023-03-27 | $24.59 | $24.69 | $24.31 | $24.36 | $24.36 | 37,200 |
| 2023-03-24 | $24.51 | $24.59 | $24.23 | $24.47 | $24.47 | 51,325 |
| 2023-03-23 | $24.52 | $24.95 | $24.36 | $24.58 | $24.58 | 72,266 |
| 2023-03-22 | $24.66 | $25.00 | $24.27 | $24.30 | $24.30 | 140,853 |
| 2023-03-21 | $24.26 | $24.71 | $24.26 | $24.63 | $24.63 | 52,233 |
| 2023-03-20 | $24.07 | $24.16 | $23.86 | $24.14 | $24.14 | 48,779 |
| 2023-03-17 | $24.14 | $24.38 | $23.92 | $24.02 | $24.02 | 82,410 |
| 2023-03-16 | $23.38 | $24.27 | $23.38 | $24.27 | $24.27 | 189,759 |
| 2023-03-15 | $23.31 | $23.60 | $23.14 | $23.53 | $23.53 | 55,069 |
| 2023-03-14 | $23.36 | $23.70 | $23.30 | $23.59 | $23.59 | 143,873 |
| 2023-03-13 | $22.68 | $23.30 | $22.54 | $22.97 | $22.97 | 53,640 |
| 2023-03-10 | $23.42 | $23.51 | $22.90 | $22.94 | $22.94 | 65,387 |
| 2023-03-09 | $24.04 | $24.21 | $23.41 | $23.43 | $23.43 | 49,958 |
| 2023-03-08 | $23.90 | $24.04 | $23.82 | $24.04 | $24.04 | 28,049 |
| 2023-03-07 | $24.07 | $24.20 | $23.84 | $23.84 | $23.84 | 42,482 |
| 2023-03-06 | $24.33 | $24.54 | $24.10 | $24.13 | $24.13 | 64,866 |
| 2023-03-03 | $23.85 | $24.24 | $23.80 | $24.23 | $24.23 | 49,669 |
| 2023-03-02 | $23.30 | $23.83 | $23.30 | $23.74 | $23.74 | 117,078 |
| 2023-03-01 | $23.66 | $23.74 | $23.42 | $23.46 | $23.46 | 38,593 |
| 2023-02-28 | $23.62 | $23.87 | $23.62 | $23.69 | $23.69 | 38,754 |
| 2023-02-27 | $23.79 | $23.92 | $23.63 | $23.66 | $23.66 | 65,053 |
| 2023-02-24 | $23.43 | $23.64 | $23.34 | $23.55 | $23.55 | 69,760 |
| 2023-02-23 | $24.03 | $24.03 | $23.55 | $23.96 | $23.96 | 146,713 |
| 2023-02-22 | $23.53 | $23.75 | $23.48 | $23.58 | $23.58 | 95,440 |
| 2023-02-21 | $23.92 | $23.98 | $23.53 | $23.53 | $23.53 | 159,679 |
| 2023-02-17 | $24.30 | $24.32 | $23.97 | $24.22 | $24.22 | 153,712 |
| 2023-02-16 | $24.69 | $24.99 | $24.53 | $24.55 | $24.55 | 86,888 |
| 2023-02-15 | $24.72 | $25.09 | $24.66 | $25.09 | $25.09 | 50,093 |
| 2023-02-14 | $24.45 | $24.90 | $24.31 | $24.88 | $24.88 | 112,448 |
| 2023-02-13 | $24.18 | $24.61 | $24.18 | $24.60 | $24.60 | 95,797 |
| 2023-02-10 | $24.22 | $24.40 | $24.01 | $24.17 | $24.17 | 156,009 |
| 2023-02-09 | $25.03 | $25.10 | $24.38 | $24.54 | $24.54 | 131,580 |
| 2023-02-08 | $24.99 | $25.06 | $24.60 | $24.76 | $24.76 | 72,917 |
| 2023-02-07 | $24.59 | $25.16 | $24.48 | $25.14 | $25.14 | 108,839 |
| 2023-02-06 | $24.51 | $24.73 | $24.44 | $24.60 | $24.60 | 88,594 |
| 2023-02-03 | $24.65 | $25.35 | $24.52 | $24.80 | $24.80 | 134,818 |
| 2023-02-02 | $25.01 | $25.37 | $24.84 | $25.24 | $25.24 | 176,529 |
| 2023-02-01 | $23.85 | $24.56 | $23.71 | $24.41 | $24.41 | 75,661 |
| 2023-01-31 | $23.43 | $23.89 | $23.43 | $23.89 | $23.89 | 78,429 |
| 2023-01-30 | $23.75 | $23.85 | $23.39 | $23.39 | $23.39 | 99,039 |
| 2023-01-27 | $23.65 | $24.17 | $23.65 | $24.00 | $24.00 | 120,722 |
| 2023-01-26 | $23.59 | $23.77 | $23.33 | $23.73 | $23.73 | 84,446 |
| 2023-01-25 | $22.85 | $23.30 | $22.65 | $23.25 | $23.25 | 79,571 |
| 2023-01-24 | $23.20 | $23.37 | $23.14 | $23.25 | $23.25 | 42,077 |
| 2023-01-23 | $22.90 | $23.41 | $22.88 | $23.29 | $23.29 | 143,741 |
| 2023-01-20 | $22.27 | $22.79 | $22.18 | $22.78 | $22.78 | 57,808 |
| 2023-01-19 | $22.10 | $22.29 | $22.02 | $22.11 | $22.11 | 130,410 |
| 2023-01-18 | $22.83 | $22.97 | $22.32 | $22.32 | $22.32 | 60,313 |
| 2023-01-17 | $22.62 | $22.75 | $22.52 | $22.68 | $22.68 | 53,405 |
| 2023-01-13 | $22.15 | $22.64 | $22.08 | $22.63 | $22.63 | 53,747 |
| 2023-01-12 | $22.38 | $22.47 | $21.92 | $22.42 | $22.42 | 122,733 |
| 2023-01-11 | $21.92 | $22.17 | $21.81 | $22.17 | $22.17 | 78,152 |
| 2023-01-10 | $21.41 | $21.70 | $21.32 | $21.69 | $21.69 | 53,239 |
| 2023-01-09 | $21.43 | $21.77 | $21.37 | $21.41 | $21.41 | 152,318 |
| 2023-01-06 | $20.90 | $21.33 | $20.61 | $21.24 | $21.24 | 68,674 |
| 2023-01-05 | $20.97 | $20.97 | $20.73 | $20.78 | $20.78 | 52,538 |
| 2023-01-04 | $20.99 | $21.17 | $20.82 | $20.99 | $20.99 | 36,598 |
| 2023-01-03 | $21.37 | $21.46 | $20.71 | $20.89 | $20.89 | 303,704 |
| 2022-12-30 | $20.80 | $21.10 | $20.75 | $21.09 | $21.09 | 475,296 |
| 2022-12-29 | $20.76 | $21.15 | $20.76 | $21.08 | $21.08 | 130,909 |
| 2022-12-28 | $20.75 | $20.93 | $20.51 | $20.55 | $20.55 | 235,958 |
| 2022-12-27 | $21.05 | $21.05 | $20.77 | $20.80 | $20.80 | 104,894 |
| 2022-12-23 | $20.96 | $21.18 | $20.84 | $21.18 | $21.18 | 160,320 |
| 2022-12-22 | $21.38 | $21.38 | $20.70 | $21.10 | $21.10 | 127,629 |
| 2022-12-21 | $21.43 | $21.71 | $21.40 | $21.58 | $21.58 | 69,546 |
| 2022-12-20 | $21.09 | $21.37 | $21.00 | $21.22 | $21.22 | 67,457 |
| 2022-12-19 | $21.62 | $21.62 | $21.14 | $21.23 | $21.23 | 171,761 |
| 2022-12-16 | $21.80 | $21.90 | $21.48 | $21.63 | $21.63 | 182,149 |
| 2022-12-15 | $22.38 | $22.38 | $21.81 | $21.95 | $21.95 | 125,072 |
| 2022-12-14 | $22.91 | $23.09 | $22.50 | $22.66 | $22.66 | 110,095 |
| 2022-12-13 | $23.54 | $23.54 | $22.60 | $22.86 | $22.86 | 115,689 |
| 2022-12-12 | $22.33 | $22.57 | $22.20 | $22.57 | $22.57 | 60,313 |
| 2022-12-09 | $22.42 | $22.64 | $22.31 | $22.34 | $22.34 | 61,482 |
| 2022-12-08 | $22.31 | $22.57 | $22.17 | $22.50 | $22.50 | 116,050 |
| 2022-12-07 | $22.16 | $22.31 | $21.95 | $22.11 | $22.11 | 152,005 |
| 2022-12-06 | $22.75 | $22.75 | $22.12 | $22.28 | $22.28 | 192,783 |
| 2022-12-05 | $23.24 | $23.31 | $22.73 | $22.86 | $22.86 | 163,513 |
| 2022-12-02 | $23.01 | $23.42 | $22.84 | $23.39 | $23.39 | 183,069 |
| 2022-12-01 | $23.41 | $23.57 | $23.16 | $23.43 | $23.43 | 142,296 |
| 2022-11-30 | $22.38 | $23.41 | $22.27 | $23.38 | $23.38 | 664,886 |
| 2022-11-29 | $22.56 | $22.56 | $22.23 | $22.26 | $22.26 | 62,846 |
| 2022-11-28 | $22.58 | $22.77 | $22.35 | $22.42 | $22.42 | 732,765 |
| 2022-11-25 | $22.77 | $22.85 | $22.75 | $22.75 | $22.75 | 41,732 |
| 2022-11-23 | $22.58 | $22.99 | $22.58 | $22.87 | $22.87 | 138,333 |
| 2022-11-22 | $22.30 | $22.66 | $22.12 | $22.59 | $22.59 | 147,670 |
| 2022-11-21 | $22.49 | $22.49 | $22.16 | $22.27 | $22.27 | 606,428 |
| 2022-11-18 | $23.02 | $23.02 | $22.41 | $22.59 | $22.59 | 41,837 |
| 2022-11-17 | $22.35 | $22.85 | $22.32 | $22.74 | $22.74 | 42,398 |
| 2022-11-16 | $23.04 | $23.04 | $22.77 | $22.86 | $22.86 | 50,157 |
| 2022-11-15 | $23.40 | $23.56 | $23.00 | $23.31 | $23.31 | 90,313 |
| 2022-11-14 | $22.81 | $23.10 | $22.66 | $22.75 | $22.75 | 46,982 |
| 2022-11-11 | $22.51 | $23.16 | $22.45 | $23.08 | $23.08 | 99,613 |
| 2022-11-10 | $21.90 | $22.50 | $21.76 | $22.48 | $22.48 | 242,036 |
| 2022-11-09 | $21.23 | $21.27 | $20.70 | $20.75 | $20.75 | 74,823 |
| 2022-11-08 | $21.50 | $21.73 | $21.19 | $21.49 | $21.49 | 439,461 |
| 2022-11-07 | $21.28 | $21.43 | $21.11 | $21.40 | $21.40 | 75,987 |
| 2022-11-04 | $21.44 | $21.44 | $20.81 | $21.21 | $21.21 | 98,772 |
| 2022-11-03 | $20.98 | $21.25 | $20.80 | $20.93 | $20.93 | 138,981 |
| 2022-11-02 | $22.01 | $22.26 | $21.23 | $21.23 | $21.23 | 148,326 |
| 2022-11-01 | $22.61 | $22.69 | $22.04 | $22.06 | $22.06 | 101,127 |
| 2022-10-31 | $22.32 | $22.37 | $22.11 | $22.24 | $22.24 | 41,385 |
| 2022-10-28 | $21.81 | $22.56 | $21.81 | $22.49 | $22.49 | 154,793 |
| 2022-10-27 | $22.49 | $22.49 | $21.99 | $22.06 | $22.06 | 94,664 |
| 2022-10-26 | $22.39 | $22.85 | $22.30 | $22.39 | $22.39 | 153,259 |
| 2022-10-25 | $22.33 | $22.90 | $22.33 | $22.84 | $22.84 | 159,906 |
| 2022-10-24 | $22.10 | $22.31 | $21.69 | $22.27 | $22.27 | 59,354 |
| 2022-10-21 | $21.45 | $22.14 | $21.40 | $22.10 | $22.10 | 113,537 |
| 2022-10-20 | $21.69 | $22.14 | $21.55 | $21.63 | $21.63 | 36,227 |
| 2022-10-19 | $21.70 | $21.99 | $21.57 | $21.69 | $21.69 | 57,766 |
| 2022-10-18 | $22.17 | $22.33 | $21.60 | $21.79 | $21.79 | 167,363 |
| 2022-10-17 | $21.26 | $21.68 | $21.26 | $21.60 | $21.60 | 113,379 |
| 2022-10-14 | $21.77 | $21.82 | $20.78 | $20.86 | $20.86 | 93,968 |
| 2022-10-13 | $20.55 | $21.71 | $20.37 | $21.62 | $21.62 | 105,907 |
| 2022-10-12 | $21.09 | $21.29 | $20.94 | $21.14 | $21.14 | 74,853 |
| 2022-10-11 | $21.30 | $21.51 | $20.94 | $21.17 | $21.17 | 126,176 |
| 2022-10-10 | $21.84 | $21.84 | $21.25 | $21.46 | $21.46 | 152,347 |
| 2022-10-07 | $22.36 | $22.36 | $21.67 | $21.78 | $21.78 | 102,136 |
| 2022-10-06 | $22.64 | $23.03 | $22.63 | $22.73 | $22.73 | 58,692 |
| 2022-10-05 | $22.47 | $22.88 | $22.20 | $22.82 | $22.82 | 112,519 |
| 2022-10-04 | $22.48 | $22.79 | $22.47 | $22.75 | $22.75 | 156,499 |
| 2022-10-03 | $21.70 | $22.07 | $21.44 | $21.90 | $21.90 | 330,503 |
| 2022-09-30 | $21.68 | $22.10 | $21.45 | $21.45 | $21.45 | 416,202 |
| 2022-09-29 | $22.13 | $22.13 | $21.52 | $21.73 | $21.73 | 148,971 |
| 2022-09-28 | $21.90 | $22.50 | $21.81 | $22.47 | $22.47 | 73,956 |
| 2022-09-27 | $22.13 | $22.37 | $21.70 | $21.95 | $21.95 | 155,574 |
| 2022-09-26 | $21.89 | $22.29 | $21.76 | $21.81 | $21.81 | 141,690 |
| 2022-09-23 | $22.01 | $22.11 | $21.65 | $21.98 | $21.98 | 191,160 |
| 2022-09-22 | $22.77 | $22.85 | $22.36 | $22.46 | $22.46 | 93,427 |
| 2022-09-21 | $23.40 | $23.71 | $22.84 | $22.84 | $22.84 | 107,870 |
| 2022-09-20 | $23.35 | $23.52 | $23.19 | $23.32 | $23.32 | 18,595 |
| 2022-09-19 | $23.04 | $23.55 | $23.04 | $23.55 | $23.55 | 46,537 |
| 2022-09-16 | $23.20 | $23.37 | $23.04 | $23.29 | $23.29 | 78,335 |
| 2022-09-15 | $23.78 | $24.09 | $23.49 | $23.61 | $23.61 | 42,734 |
| 2022-09-14 | $23.78 | $23.94 | $23.58 | $23.89 | $23.89 | 67,613 |
| 2022-09-13 | $24.25 | $24.27 | $23.62 | $23.68 | $23.68 | 152,197 |
| 2022-09-12 | $24.88 | $25.05 | $24.82 | $25.03 | $25.03 | 67,986 |
| 2022-09-09 | $24.38 | $24.73 | $24.38 | $24.72 | $24.72 | 71,737 |
| 2022-09-08 | $23.66 | $24.12 | $23.66 | $24.04 | $24.04 | 43,556 |
| 2022-09-07 | $23.35 | $23.92 | $23.33 | $23.82 | $23.82 | 52,850 |
| 2022-09-06 | $23.60 | $23.60 | $23.18 | $23.32 | $23.32 | 46,111 |
| 2022-09-02 | $23.98 | $24.11 | $23.41 | $23.51 | $23.51 | 57,903 |
| 2022-09-01 | $23.58 | $23.71 | $23.11 | $23.71 | $23.71 | 68,196 |
| 2022-08-31 | $24.32 | $24.35 | $23.89 | $23.89 | $23.89 | 19,129 |
| 2022-08-30 | $24.52 | $24.61 | $23.87 | $24.03 | $24.03 | 92,084 |
| 2022-08-29 | $24.42 | $24.66 | $24.34 | $24.43 | $24.43 | 99,405 |
| 2022-08-26 | $25.80 | $25.80 | $24.66 | $24.70 | $24.70 | 117,165 |
| 2022-08-25 | $25.47 | $25.87 | $25.41 | $25.78 | $25.78 | 48,346 |
| 2022-08-24 | $25.11 | $25.48 | $25.11 | $25.33 | $25.33 | 52,015 |
| 2022-08-23 | $25.11 | $25.40 | $25.11 | $25.16 | $25.16 | 26,164 |
| 2022-08-22 | $25.28 | $25.34 | $25.01 | $25.05 | $25.05 | 173,385 |
| 2022-08-19 | $26.08 | $26.13 | $25.71 | $25.79 | $25.79 | 89,624 |
| 2022-08-18 | $26.21 | $26.50 | $26.15 | $26.42 | $26.42 | 37,486 |
| 2022-08-17 | $26.31 | $26.47 | $26.07 | $26.30 | $26.30 | 79,250 |
| 2022-08-16 | $26.62 | $26.81 | $26.30 | $26.66 | $26.66 | 80,596 |
| 2022-08-15 | $26.35 | $26.69 | $26.25 | $26.61 | $26.61 | 111,038 |
| 2022-08-12 | $26.13 | $26.54 | $25.98 | $26.50 | $26.50 | 89,453 |
| 2022-08-11 | $26.26 | $26.48 | $25.86 | $25.94 | $25.94 | 216,127 |
| 2022-08-10 | $25.80 | $25.99 | $25.55 | $25.97 | $25.97 | 193,046 |
| 2022-08-09 | $25.40 | $25.40 | $24.93 | $25.07 | $25.07 | 192,107 |
| 2022-08-08 | $25.69 | $26.06 | $25.49 | $25.58 | $25.58 | 119,316 |
| 2022-08-05 | $25.33 | $25.82 | $25.18 | $25.56 | $25.56 | 72,209 |
| 2022-08-04 | $25.68 | $25.77 | $25.49 | $25.73 | $25.73 | 152,606 |
| 2022-08-03 | $25.13 | $25.69 | $25.13 | $25.64 | $25.64 | 96,164 |
| 2022-08-02 | $24.82 | $25.37 | $24.75 | $24.96 | $24.96 | 81,114 |
| 2022-08-01 | $24.86 | $25.25 | $24.67 | $24.96 | $24.96 | 151,261 |
| 2022-07-29 | $24.54 | $24.99 | $24.38 | $24.97 | $24.97 | 198,837 |
| 2022-07-28 | $24.09 | $24.34 | $23.69 | $24.32 | $24.32 | 83,474 |
| 2022-07-27 | $23.35 | $24.15 | $23.33 | $24.05 | $24.05 | 61,517 |
| 2022-07-26 | $23.28 | $23.30 | $22.90 | $22.93 | $22.93 | 80,352 |
| 2022-07-25 | $23.70 | $23.73 | $23.43 | $23.56 | $23.56 | 48,346 |
| 2022-07-22 | $24.24 | $24.25 | $23.53 | $23.66 | $23.66 | 85,043 |
| 2022-07-21 | $24.02 | $24.29 | $23.70 | $24.29 | $24.29 | 72,821 |
| 2022-07-20 | $23.48 | $24.01 | $23.45 | $23.97 | $23.97 | 152,860 |
| 2022-07-19 | $22.99 | $23.43 | $22.78 | $23.37 | $23.37 | 76,385 |
| 2022-07-18 | $22.96 | $23.25 | $22.58 | $22.68 | $22.68 | 107,262 |
| 2022-07-15 | $22.44 | $22.69 | $22.41 | $22.69 | $22.69 | 86,435 |
| 2022-07-14 | $22.00 | $22.21 | $21.71 | $22.16 | $22.16 | 43,326 |
| 2022-07-13 | $21.83 | $22.42 | $21.65 | $22.25 | $22.25 | 109,052 |
| 2022-07-12 | $22.50 | $22.58 | $22.14 | $22.24 | $22.24 | 94,711 |
| 2022-07-11 | $22.79 | $22.88 | $22.39 | $22.47 | $22.47 | 189,723 |
| 2022-07-08 | $22.77 | $23.17 | $22.71 | $23.08 | $23.08 | 84,514 |
| 2022-07-07 | $22.58 | $23.13 | $22.58 | $23.08 | $23.08 | 107,090 |
| 2022-07-06 | $22.41 | $22.58 | $22.14 | $22.39 | $22.39 | 57,411 |
| 2022-07-05 | $21.56 | $22.46 | $21.37 | $22.46 | $22.46 | 51,300 |
| 2022-07-01 | $21.60 | $21.90 | $21.44 | $21.88 | $21.88 | 39,996 |
| 2022-06-30 | $21.83 | $22.00 | $21.35 | $21.72 | $21.72 | 150,284 |
| 2022-06-29 | $22.31 | $22.37 | $22.00 | $22.19 | $22.19 | 108,943 |
| 2022-06-28 | $23.14 | $23.34 | $22.26 | $22.28 | $22.28 | 94,318 |
| 2022-06-27 | $23.43 | $23.43 | $22.96 | $23.07 | $23.07 | 137,356 |
| 2022-06-24 | $22.67 | $23.27 | $22.67 | $23.26 | $23.26 | 152,669 |
| 2022-06-23 | $22.31 | $22.44 | $22.00 | $22.38 | $22.38 | 105,542 |
| 2022-06-22 | $21.84 | $22.46 | $21.79 | $22.08 | $22.08 | 106,382 |
| 2022-06-21 | $22.04 | $22.44 | $22.04 | $22.11 | $22.11 | 76,209 |
| 2022-06-17 | $21.37 | $21.80 | $21.28 | $21.62 | $21.62 | 135,648 |
| 2022-06-16 | $21.81 | $21.81 | $21.11 | $21.32 | $21.32 | 134,214 |
| 2022-06-15 | $22.21 | $22.81 | $21.97 | $22.44 | $22.44 | 146,260 |
| 2022-06-14 | $22.04 | $22.10 | $21.63 | $21.86 | $21.86 | 94,319 |
| 2022-06-13 | $22.24 | $22.38 | $21.73 | $21.81 | $21.81 | 166,475 |
| 2022-06-10 | $23.62 | $23.62 | $23.02 | $23.09 | $23.09 | 184,827 |
| 2022-06-09 | $24.62 | $24.83 | $24.06 | $24.06 | $24.06 | 42,004 |
| 2022-06-08 | $24.79 | $25.15 | $24.75 | $24.79 | $24.79 | 34,340 |
| 2022-06-07 | $24.39 | $24.93 | $24.23 | $24.93 | $24.93 | 27,640 |
| 2022-06-06 | $24.86 | $25.03 | $24.49 | $24.66 | $24.66 | 57,820 |
| 2022-06-03 | $24.64 | $24.80 | $24.35 | $24.47 | $24.47 | 80,946 |
| 2022-06-02 | $24.19 | $25.18 | $24.19 | $25.18 | $25.18 | 73,179 |
| 2022-06-01 | $24.72 | $24.89 | $24.08 | $24.31 | $24.31 | 129,213 |
| 2022-05-31 | $24.66 | $24.77 | $24.15 | $24.45 | $24.45 | 122,698 |
| 2022-05-27 | $24.11 | $24.60 | $24.00 | $24.58 | $24.58 | 131,173 |
| 2022-05-26 | $22.94 | $23.90 | $22.86 | $23.79 | $23.79 | 161,018 |
| 2022-05-25 | $22.37 | $23.14 | $22.37 | $22.95 | $22.95 | 129,684 |
| 2022-05-24 | $22.81 | $22.82 | $22.18 | $22.45 | $22.45 | 71,190 |
| 2022-05-23 | $23.00 | $23.34 | $22.70 | $23.34 | $23.34 | 63,481 |
| 2022-05-20 | $23.48 | $23.48 | $22.23 | $22.95 | $22.95 | 105,387 |
| 2022-05-19 | $22.85 | $23.51 | $22.85 | $23.09 | $23.09 | 71,354 |
| 2022-05-18 | $23.97 | $24.04 | $22.95 | $23.12 | $23.12 | 101,972 |
| 2022-05-17 | $24.21 | $24.40 | $23.82 | $24.33 | $24.33 | 260,296 |
| 2022-05-16 | $23.96 | $23.96 | $23.57 | $23.61 | $23.61 | 95,938 |
| 2022-05-13 | $23.27 | $24.20 | $23.26 | $24.04 | $24.04 | 103,695 |
| 2022-05-12 | $22.54 | $23.53 | $22.33 | $22.94 | $22.94 | 159,859 |
| 2022-05-11 | $23.73 | $24.06 | $22.84 | $22.97 | $22.97 | 164,846 |
| 2022-05-10 | $24.19 | $24.28 | $23.34 | $23.77 | $23.77 | 76,417 |
| 2022-05-09 | $24.50 | $24.58 | $23.41 | $23.56 | $23.56 | 165,047 |
| 2022-05-06 | $25.30 | $25.44 | $24.45 | $24.98 | $24.98 | 153,459 |
| 2022-05-05 | $26.56 | $26.56 | $25.05 | $25.33 | $25.33 | 200,992 |
| 2022-05-04 | $26.09 | $26.89 | $25.43 | $26.79 | $26.79 | 188,906 |
| 2022-05-03 | $26.22 | $26.35 | $25.90 | $26.19 | $26.19 | 52,115 |
| 2022-05-02 | $25.70 | $26.22 | $25.40 | $26.22 | $26.22 | 138,264 |
| 2022-04-29 | $26.57 | $26.97 | $25.68 | $25.70 | $25.70 | 159,914 |
| 2022-04-28 | $26.35 | $27.12 | $25.95 | $26.89 | $26.89 | 127,594 |
| 2022-04-27 | $25.97 | $26.35 | $25.70 | $25.92 | $25.92 | 62,763 |
| 2022-04-26 | $26.88 | $26.88 | $25.88 | $25.89 | $25.89 | 153,603 |
| 2022-04-25 | $26.49 | $27.06 | $26.34 | $27.06 | $27.06 | 100,790 |
| 2022-04-22 | $27.45 | $27.58 | $26.66 | $26.68 | $26.68 | 471,089 |
| 2022-04-21 | $28.68 | $28.87 | $27.37 | $27.45 | $27.45 | 147,505 |
| 2022-04-20 | $28.86 | $28.86 | $28.17 | $28.24 | $28.24 | 106,509 |
| 2022-04-19 | $28.08 | $28.92 | $28.07 | $28.84 | $28.84 | 63,084 |
| 2022-04-18 | $28.05 | $28.36 | $27.81 | $28.10 | $28.10 | 73,994 |
| 2022-04-14 | $28.74 | $28.84 | $28.15 | $28.19 | $28.19 | 62,975 |
| 2022-04-13 | $28.07 | $28.85 | $28.07 | $28.77 | $28.77 | 66,421 |
| 2022-04-12 | $28.61 | $28.85 | $27.95 | $28.07 | $28.07 | 92,039 |
| 2022-04-11 | $28.38 | $28.50 | $28.17 | $28.18 | $28.18 | 98,602 |
| 2022-04-08 | $29.04 | $29.15 | $28.73 | $28.78 | $28.78 | 80,889 |
| 2022-04-07 | $29.11 | $29.41 | $28.60 | $29.22 | $29.22 | 90,465 |
| 2022-04-06 | $29.53 | $29.65 | $28.95 | $29.23 | $29.23 | 140,613 |
| 2022-04-05 | $30.86 | $30.86 | $30.00 | $30.12 | $30.12 | 117,980 |
| 2022-04-04 | $30.28 | $30.95 | $30.28 | $30.94 | $30.94 | 104,362 |
| 2022-04-01 | $30.31 | $30.43 | $29.94 | $30.24 | $30.24 | 61,976 |
| 2022-03-31 | $30.83 | $30.83 | $30.20 | $30.24 | $30.24 | 42,344 |
| 2022-03-30 | $31.14 | $31.19 | $30.61 | $30.72 | $30.72 | 381,240 |
| 2022-03-29 | $31.00 | $31.41 | $30.73 | $31.30 | $31.30 | 187,026 |
| 2022-03-28 | $30.25 | $30.62 | $30.02 | $30.62 | $30.62 | 106,435 |
| 2022-03-25 | $30.40 | $30.48 | $29.88 | $30.21 | $30.21 | 85,147 |
| 2022-03-24 | $29.91 | $30.41 | $29.57 | $30.34 | $30.34 | 71,265 |
| 2022-03-23 | $29.80 | $30.10 | $29.56 | $29.61 | $29.61 | 101,618 |
| 2022-03-22 | $29.55 | $30.19 | $29.55 | $30.07 | $30.07 | 136,045 |
| 2022-03-21 | $29.68 | $29.70 | $29.07 | $29.46 | $29.46 | 112,281 |
| 2022-03-18 | $28.71 | $29.78 | $28.71 | $29.78 | $29.78 | 129,308 |
| 2022-03-17 | $28.30 | $28.92 | $28.16 | $28.92 | $28.92 | 94,938 |
| 2022-03-16 | $27.71 | $28.49 | $27.43 | $28.45 | $28.45 | 118,712 |
| 2022-03-15 | $26.47 | $27.29 | $26.41 | $27.23 | $27.23 | 51,781 |
| 2022-03-14 | $26.93 | $27.12 | $26.21 | $26.34 | $26.34 | 131,878 |
| 2022-03-11 | $27.83 | $27.85 | $26.93 | $26.97 | $26.97 | 57,782 |
| 2022-03-10 | $27.43 | $27.68 | $27.15 | $27.62 | $27.62 | 53,066 |
| 2022-03-09 | $27.43 | $27.92 | $27.36 | $27.78 | $27.78 | 111,279 |
| 2022-03-08 | $26.50 | $27.46 | $26.24 | $26.68 | $26.68 | 168,640 |
| 2022-03-07 | $27.83 | $27.95 | $26.55 | $26.57 | $26.57 | 223,160 |
| 2022-03-04 | $28.28 | $28.55 | $27.68 | $27.89 | $27.89 | 98,001 |
| 2022-03-03 | $29.51 | $29.51 | $28.40 | $28.56 | $28.56 | 72,533 |
| 2022-03-02 | $28.99 | $29.38 | $28.63 | $29.29 | $29.29 | 83,767 |
| 2022-03-01 | $29.36 | $29.49 | $28.66 | $28.85 | $28.85 | 218,071 |
| 2022-02-28 | $28.85 | $29.55 | $28.73 | $29.38 | $29.38 | 58,548 |
| 2022-02-25 | $28.85 | $29.19 | $28.40 | $29.18 | $29.18 | 112,962 |
| 2022-02-24 | $26.47 | $28.77 | $26.35 | $28.69 | $28.69 | 886,462 |
| 2022-02-23 | $28.68 | $28.84 | $27.52 | $27.58 | $27.58 | 161,056 |
| 2022-02-22 | $28.45 | $28.96 | $27.91 | $28.26 | $28.26 | 264,635 |
| 2022-02-18 | $29.45 | $29.45 | $28.61 | $28.79 | $28.79 | 109,866 |
| 2022-02-17 | $30.24 | $30.24 | $29.25 | $29.30 | $29.30 | 91,405 |
| 2022-02-16 | $30.29 | $30.50 | $29.95 | $30.41 | $30.41 | 98,353 |
| 2022-02-15 | $30.06 | $30.60 | $30.00 | $30.53 | $30.53 | 106,577 |
| 2022-02-14 | $29.43 | $29.90 | $29.24 | $29.53 | $29.53 | 125,141 |
| 2022-02-11 | $30.69 | $30.79 | $29.43 | $29.63 | $29.63 | 163,963 |
| 2022-02-10 | $30.80 | $31.56 | $30.48 | $30.67 | $30.67 | 136,337 |
| 2022-02-09 | $30.92 | $31.39 | $30.84 | $31.39 | $31.39 | 721,941 |
| 2022-02-08 | $29.88 | $30.49 | $29.75 | $30.49 | $30.49 | 50,661 |
| 2022-02-07 | $30.28 | $30.54 | $29.91 | $29.99 | $29.99 | 100,083 |
| 2022-02-04 | $29.61 | $30.44 | $29.41 | $30.18 | $30.18 | 77,310 |
| 2022-02-03 | $29.87 | $30.18 | $29.30 | $29.41 | $29.41 | 155,418 |
| 2022-02-02 | $31.28 | $31.39 | $30.55 | $30.84 | $30.84 | 187,055 |
| 2022-02-01 | $30.84 | $31.00 | $30.21 | $30.95 | $30.95 | 90,292 |
| 2022-01-31 | $29.45 | $30.58 | $29.45 | $30.58 | $30.58 | 148,919 |
| 2022-01-28 | $28.42 | $29.31 | $28.01 | $29.30 | $29.30 | 108,756 |
| 2022-01-27 | $29.22 | $29.37 | $28.26 | $28.35 | $28.35 | 87,407 |
| 2022-01-26 | $29.67 | $29.95 | $28.43 | $28.76 | $28.76 | 127,737 |
| 2022-01-25 | $29.01 | $29.40 | $28.58 | $28.88 | $28.88 | 124,687 |
| 2022-01-24 | $28.64 | $29.58 | $27.54 | $29.57 | $29.57 | 411,915 |
| 2022-01-21 | $29.95 | $30.27 | $29.28 | $29.34 | $29.34 | 374,119 |
| 2022-01-20 | $31.01 | $31.54 | $30.27 | $30.33 | $30.33 | 444,560 |
| 2022-01-19 | $31.30 | $31.65 | $30.80 | $30.83 | $30.83 | 156,327 |
| 2022-01-18 | $31.66 | $31.78 | $31.20 | $31.24 | $31.24 | 209,950 |
| 2022-01-14 | $31.85 | $32.32 | $31.64 | $32.15 | $32.15 | 265,247 |
| 2022-01-13 | $33.23 | $33.33 | $32.11 | $32.17 | $32.17 | 132,014 |
| 2022-01-12 | $33.37 | $33.54 | $33.00 | $33.14 | $33.14 | 90,023 |
| 2022-01-11 | $32.44 | $33.14 | $32.29 | $33.09 | $33.09 | 78,238 |
| 2022-01-10 | $32.20 | $32.65 | $31.42 | $32.51 | $32.51 | 301,505 |
| 2022-01-07 | $33.09 | $33.23 | $32.48 | $32.67 | $32.67 | 156,227 |
| 2022-01-06 | $33.00 | $33.41 | $32.60 | $32.99 | $32.99 | 192,613 |
| 2022-01-05 | $34.21 | $34.37 | $33.01 | $33.10 | $33.10 | 330,719 |
| 2022-01-04 | $35.17 | $35.17 | $34.12 | $34.52 | $34.52 | 145,309 |
| 2022-01-03 | $34.86 | $35.05 | $34.60 | $35.01 | $35.01 | 157,603 |
| 2021-12-31 | $34.72 | $34.91 | $34.62 | $34.63 | $34.63 | 84,433 |
| 2021-12-30 | $34.88 | $35.13 | $34.81 | $34.86 | $34.86 | 101,204 |
| 2021-12-29 | $34.81 | $34.96 | $34.51 | $34.83 | $34.83 | 114,711 |
| 2021-12-28 | $35.36 | $35.36 | $34.81 | $34.85 | $34.85 | 133,926 |
| 2021-12-27 | $34.88 | $35.23 | $34.88 | $35.22 | $35.22 | 130,746 |
| 2021-12-23 | $34.56 | $34.78 | $34.37 | $34.70 | $34.70 | 129,052 |
| 2021-12-22 | $34.03 | $34.40 | $33.92 | $34.37 | $34.37 | 102,477 |
| 2021-12-21 | $33.29 | $33.99 | $33.09 | $33.86 | $33.86 | 134,026 |
| 2021-12-20 | $32.78 | $33.00 | $32.61 | $32.97 | $32.97 | 163,520 |
| 2021-12-17 | $33.15 | $33.73 | $32.83 | $33.46 | $33.46 | 281,039 |
| 2021-12-16 | $34.76 | $34.76 | $33.26 | $33.44 | $33.44 | 741,021 |
| 2021-12-15 | $33.85 | $34.50 | $33.16 | $34.49 | $34.49 | 114,592 |
| 2021-12-14 | $33.84 | $34.00 | $33.46 | $33.82 | $33.82 | 159,198 |
| 2021-12-13 | $34.97 | $34.97 | $34.19 | $34.32 | $34.32 | 165,051 |
| 2021-12-10 | $35.10 | $35.28 | $34.66 | $34.97 | $34.97 | 88,688 |
| 2021-12-09 | $35.50 | $35.58 | $34.90 | $34.94 | $34.94 | 99,584 |
| 2021-12-08 | $35.42 | $35.62 | $35.15 | $35.57 | $35.57 | 76,391 |
| 2021-12-07 | $34.82 | $35.39 | $34.82 | $35.27 | $35.27 | 150,586 |
| 2021-12-06 | $33.79 | $34.25 | $33.20 | $34.08 | $34.08 | 86,892 |
| 2021-12-03 | $34.72 | $34.72 | $33.31 | $33.79 | $33.79 | 226,365 |
| 2021-12-02 | $33.91 | $34.53 | $33.75 | $34.48 | $34.48 | 115,635 |
| 2021-12-01 | $35.36 | $35.49 | $33.92 | $34.00 | $34.00 | 170,580 |
| 2021-11-30 | $35.52 | $35.70 | $34.70 | $34.99 | $34.99 | 156,843 |
| 2021-11-29 | $35.55 | $35.69 | $35.22 | $35.59 | $35.59 | 94,839 |
| 2021-11-26 | $35.22 | $35.38 | $34.78 | $35.02 | $35.02 | 133,883 |
| 2021-11-24 | $35.30 | $35.77 | $35.03 | $35.77 | $35.77 | 53,867 |
| 2021-11-23 | $35.74 | $35.92 | $34.98 | $35.54 | $35.54 | 226,197 |
| 2021-11-22 | $36.68 | $36.73 | $35.76 | $35.86 | $35.86 | 333,228 |
| 2021-11-19 | $36.55 | $36.64 | $36.33 | $36.33 | $36.33 | 96,571 |
| 2021-11-18 | $36.30 | $36.44 | $36.05 | $36.40 | $36.40 | 108,116 |
| 2021-11-17 | $36.31 | $36.36 | $35.99 | $36.05 | $36.05 | 140,462 |
| 2021-11-16 | $36.00 | $36.34 | $35.95 | $36.28 | $36.28 | 118,025 |
| 2021-11-15 | $36.26 | $36.26 | $35.80 | $35.97 | $35.97 | 120,242 |
| 2021-11-12 | $35.77 | $36.10 | $35.61 | $36.08 | $36.08 | 127,710 |
| 2021-11-11 | $35.77 | $35.92 | $35.53 | $35.55 | $35.55 | 64,025 |
| 2021-11-10 | $35.87 | $36.07 | $35.07 | $35.38 | $35.38 | 161,798 |
| 2021-11-09 | $36.51 | $36.53 | $35.99 | $36.20 | $36.20 | 118,194 |
| 2021-11-08 | $36.61 | $36.61 | $36.31 | $36.36 | $36.36 | 135,801 |
| 2021-11-05 | $36.41 | $36.61 | $36.20 | $36.34 | $36.34 | 182,034 |
| 2021-11-04 | $35.96 | $36.33 | $35.83 | $36.22 | $36.22 | 125,972 |
| 2021-11-03 | $35.43 | $35.81 | $35.38 | $35.77 | $35.77 | 116,911 |
| 2021-11-02 | $35.41 | $35.44 | $35.19 | $35.38 | $35.38 | 156,565 |
| 2021-11-01 | $35.40 | $35.40 | $35.00 | $35.28 | $35.28 | 173,863 |
| 2021-10-29 | $34.81 | $35.09 | $34.66 | $35.09 | $35.09 | 124,232 |
| 2021-10-28 | $34.62 | $34.92 | $34.54 | $34.89 | $34.89 | 76,406 |
| 2021-10-27 | $34.48 | $34.74 | $34.43 | $34.43 | $34.43 | 129,833 |
| 2021-10-26 | $34.60 | $34.88 | $34.35 | $34.50 | $34.50 | 175,862 |
| 2021-10-25 | $34.25 | $34.44 | $34.05 | $34.41 | $34.41 | 133,553 |
| 2021-10-22 | $34.39 | $34.42 | $33.92 | $34.09 | $34.09 | 156,724 |
| 2021-10-21 | $34.25 | $34.55 | $34.22 | $34.47 | $34.47 | 214,048 |
| 2021-10-20 | $34.49 | $34.49 | $34.05 | $34.25 | $34.25 | 133,962 |
| 2021-10-19 | $34.40 | $34.45 | $34.19 | $34.36 | $34.36 | 161,850 |
| 2021-10-18 | $33.70 | $34.20 | $33.65 | $34.18 | $34.18 | 324,874 |
| 2021-10-15 | $33.81 | $33.83 | $33.63 | $33.75 | $33.75 | 89,849 |
| 2021-10-14 | $33.40 | $33.59 | $33.33 | $33.58 | $33.58 | 74,224 |
| 2021-10-13 | $32.93 | $33.07 | $32.80 | $33.02 | $33.02 | 63,771 |
| 2021-10-12 | $32.83 | $32.90 | $32.62 | $32.76 | $32.76 | 82,216 |
| 2021-10-11 | $32.90 | $33.14 | $32.62 | $32.66 | $32.66 | 62,723 |
| 2021-10-08 | $33.18 | $33.26 | $32.87 | $32.90 | $32.90 | 111,068 |
| 2021-10-07 | $33.07 | $33.40 | $33.03 | $33.13 | $33.13 | 221,850 |
| 2021-10-06 | $32.11 | $32.73 | $32.05 | $32.65 | $32.65 | 67,331 |
| 2021-10-05 | $32.10 | $32.64 | $32.10 | $32.45 | $32.45 | 134,674 |
| 2021-10-04 | $32.60 | $32.72 | $31.78 | $31.98 | $31.98 | 788,729 |
| 2021-10-01 | $32.54 | $32.92 | $32.21 | $32.78 | $32.78 | 109,404 |
| 2021-09-30 | $32.72 | $32.96 | $32.43 | $32.50 | $32.50 | 72,893 |
| 2021-09-29 | $33.10 | $33.12 | $32.63 | $32.65 | $32.65 | 53,021 |
| 2021-09-28 | $33.65 | $33.65 | $32.84 | $32.86 | $32.86 | 218,057 |
| 2021-09-27 | $34.04 | $34.04 | $33.69 | $33.94 | $33.94 | 192,238 |
| 2021-09-24 | $34.05 | $34.17 | $33.72 | $34.12 | $34.12 | 74,326 |
| 2021-09-23 | $33.99 | $34.23 | $33.85 | $34.16 | $34.16 | 168,953 |
| 2021-09-22 | $33.44 | $33.85 | $33.30 | $33.72 | $33.72 | 146,690 |
| 2021-09-21 | $33.35 | $33.56 | $33.04 | $33.26 | $33.26 | 91,097 |
| 2021-09-20 | $33.13 | $33.37 | $32.57 | $33.07 | $33.07 | 318,010 |
| 2021-09-17 | $34.13 | $34.21 | $33.75 | $33.90 | $33.90 | 124,090 |
| 2021-09-16 | $33.84 | $34.22 | $33.82 | $34.20 | $34.20 | 108,505 |
| 2021-09-15 | $33.66 | $34.03 | $33.57 | $34.00 | $34.00 | 59,171 |
| 2021-09-14 | $33.99 | $34.04 | $33.62 | $33.69 | $33.69 | 77,892 |
| 2021-09-13 | $34.06 | $34.15 | $33.51 | $33.82 | $33.82 | 119,769 |
| 2021-09-10 | $34.33 | $34.48 | $33.92 | $33.92 | $33.92 | 111,545 |
| 2021-09-09 | $34.29 | $34.42 | $34.13 | $34.13 | $34.13 | 93,651 |
| 2021-09-08 | $34.62 | $34.62 | $34.03 | $34.25 | $34.25 | 115,011 |
| 2021-09-07 | $34.56 | $34.65 | $34.40 | $34.62 | $34.62 | 345,777 |
| 2021-09-03 | $34.33 | $34.49 | $34.19 | $34.48 | $34.48 | 81,564 |
| 2021-09-02 | $34.51 | $34.55 | $34.27 | $34.32 | $34.32 | 96,616 |
| 2021-09-01 | $34.39 | $34.54 | $34.34 | $34.34 | $34.34 | 85,996 |
| 2021-08-31 | $34.43 | $34.43 | $34.10 | $34.23 | $34.23 | 89,297 |
| 2021-08-30 | $34.26 | $34.44 | $34.13 | $34.38 | $34.38 | 647,971 |
| 2021-08-27 | $33.89 | $34.14 | $33.75 | $34.08 | $34.08 | 95,628 |
| 2021-08-26 | $33.97 | $34.05 | $33.63 | $33.74 | $33.74 | 109,496 |
| 2021-08-25 | $33.80 | $33.98 | $33.80 | $33.92 | $33.92 | 126,199 |
| 2021-08-24 | $33.67 | $33.84 | $33.64 | $33.79 | $33.79 | 125,185 |
| 2021-08-23 | $32.99 | $33.58 | $32.98 | $33.55 | $33.55 | 159,739 |
| 2021-08-20 | $32.55 | $32.94 | $32.55 | $32.88 | $32.88 | 78,475 |
| 2021-08-19 | $32.25 | $32.68 | $32.21 | $32.51 | $32.51 | 80,494 |
| 2021-08-18 | $32.70 | $32.85 | $32.50 | $32.50 | $32.50 | 96,463 |
| 2021-08-17 | $32.86 | $32.90 | $32.45 | $32.71 | $32.71 | 135,108 |
| 2021-08-16 | $33.27 | $33.27 | $32.68 | $33.14 | $33.14 | 131,753 |
| 2021-08-13 | $33.43 | $33.43 | $33.27 | $33.33 | $33.33 | 100,027 |
| 2021-08-12 | $33.31 | $33.36 | $33.05 | $33.31 | $33.31 | 79,736 |
| 2021-08-11 | $33.26 | $33.32 | $33.00 | $33.18 | $33.18 | 118,348 |
| 2021-08-10 | $33.59 | $33.59 | $33.21 | $33.26 | $33.26 | 137,984 |
| 2021-08-09 | $33.41 | $33.43 | $33.11 | $33.33 | $33.33 | 93,722 |
| 2021-08-06 | $33.51 | $33.51 | $33.20 | $33.32 | $33.32 | 125,843 |
| 2021-08-05 | $32.99 | $33.47 | $32.99 | $33.41 | $33.41 | 124,040 |
| 2021-08-04 | $32.91 | $33.08 | $32.85 | $33.00 | $33.00 | 94,695 |
| 2021-08-03 | $32.82 | $33.00 | $32.53 | $33.00 | $33.00 | 64,861 |
| 2021-08-02 | $33.00 | $33.04 | $32.74 | $32.78 | $32.78 | 80,652 |
| 2021-07-30 | $32.76 | $33.00 | $32.72 | $32.76 | $32.76 | 93,395 |
| 2021-07-29 | $33.15 | $33.32 | $33.08 | $33.12 | $33.12 | 80,635 |
| 2021-07-28 | $33.02 | $33.23 | $32.85 | $33.13 | $33.13 | 129,649 |
| 2021-07-27 | $33.36 | $33.36 | $32.41 | $32.80 | $32.80 | 162,858 |
| 2021-07-26 | $33.38 | $33.40 | $33.20 | $33.32 | $33.32 | 99,342 |
| 2021-07-23 | $33.04 | $33.36 | $32.99 | $33.33 | $33.33 | 155,205 |
| 2021-07-22 | $32.65 | $32.90 | $32.65 | $32.88 | $32.88 | 102,540 |
| 2021-07-21 | $32.35 | $32.67 | $32.26 | $32.66 | $32.66 | 118,060 |
| 2021-07-20 | $31.79 | $32.35 | $31.53 | $32.25 | $32.25 | 107,356 |
| 2021-07-19 | $31.45 | $31.67 | $31.19 | $31.56 | $31.56 | 221,637 |
| 2021-07-16 | $32.45 | $32.47 | $31.82 | $31.83 | $31.83 | 101,500 |
| 2021-07-15 | $32.52 | $32.61 | $32.05 | $32.22 | $32.22 | 181,017 |
| 2021-07-14 | $33.08 | $33.09 | $32.61 | $32.63 | $32.63 | 102,510 |
| 2021-07-13 | $33.02 | $33.16 | $32.76 | $32.86 | $32.86 | 190,434 |
| 2021-07-12 | $33.01 | $33.09 | $32.87 | $32.99 | $32.99 | 112,339 |
| 2021-07-09 | $32.71 | $32.97 | $32.60 | $32.97 | $32.97 | 110,659 |
| 2021-07-08 | $31.93 | $32.70 | $31.93 | $32.51 | $32.51 | 282,300 |
| 2021-07-07 | $33.20 | $33.20 | $32.67 | $32.86 | $32.86 | 220,557 |
| 2021-07-06 | $32.84 | $33.03 | $32.68 | $33.01 | $33.01 | 115,236 |
| 2021-07-02 | $32.75 | $32.89 | $32.67 | $32.89 | $32.89 | 344,308 |
| 2021-07-01 | $32.65 | $32.74 | $32.42 | $32.58 | $32.58 | 68,884 |
| 2021-06-30 | $32.60 | $32.80 | $32.51 | $32.58 | $32.58 | 59,241 |
| 2021-06-29 | $32.60 | $32.67 | $32.50 | $32.60 | $32.60 | 85,002 |
| 2021-06-28 | $32.54 | $32.59 | $32.34 | $32.59 | $32.59 | 155,095 |
| 2021-06-25 | $32.55 | $32.55 | $32.17 | $32.28 | $32.28 | 128,072 |
| 2021-06-24 | $32.32 | $32.46 | $32.17 | $32.27 | $32.27 | 160,204 |
| 2021-06-23 | $31.93 | $32.11 | $31.90 | $32.03 | $32.03 | 158,141 |
| 2021-06-22 | $31.49 | $31.90 | $31.46 | $31.84 | $31.84 | 95,421 |
| 2021-06-21 | $31.33 | $31.51 | $31.00 | $31.50 | $31.50 | 69,506 |
| 2021-06-18 | $31.27 | $31.43 | $31.19 | $31.24 | $31.24 | 536,304 |
| 2021-06-17 | $31.01 | $31.50 | $31.01 | $31.47 | $31.47 | 72,423 |
| 2021-06-16 | $31.11 | $31.20 | $30.72 | $31.06 | $31.06 | 50,841 |
| 2021-06-15 | $31.41 | $31.41 | $31.06 | $31.16 | $31.16 | 82,591 |
| 2021-06-14 | $31.21 | $31.39 | $31.17 | $31.36 | $31.36 | 82,863 |
| 2021-06-11 | $31.02 | $31.15 | $30.90 | $31.13 | $31.13 | 131,145 |
| 2021-06-10 | $30.76 | $30.94 | $30.65 | $30.92 | $30.92 | 71,291 |
| 2021-06-09 | $30.81 | $30.91 | $30.62 | $30.65 | $30.65 | 82,709 |
| 2021-06-08 | $30.85 | $31.00 | $30.58 | $30.77 | $30.77 | 67,333 |
| 2021-06-07 | $30.45 | $30.70 | $30.45 | $30.70 | $30.70 | 46,868 |
| 2021-06-04 | $30.13 | $30.50 | $30.13 | $30.45 | $30.45 | 88,020 |
| 2021-06-03 | $30.18 | $30.24 | $29.87 | $30.01 | $30.01 | 81,137 |
| 2021-06-02 | $30.65 | $30.65 | $30.31 | $30.45 | $30.45 | 63,310 |
| 2021-06-01 | $30.70 | $30.70 | $30.28 | $30.51 | $30.51 | 98,673 |
| 2021-05-28 | $30.50 | $30.60 | $30.43 | $30.48 | $30.48 | 66,337 |
| 2021-05-27 | $30.50 | $30.50 | $30.16 | $30.38 | $30.38 | 108,615 |
| 2021-05-26 | $30.09 | $30.34 | $30.09 | $30.33 | $30.33 | 196,051 |
| 2021-05-25 | $30.06 | $30.27 | $30.00 | $30.03 | $30.03 | 66,401 |
| 2021-05-24 | $29.61 | $30.10 | $29.61 | $30.00 | $30.00 | 85,882 |
| 2021-05-21 | $29.66 | $29.82 | $29.39 | $29.40 | $29.40 | 123,605 |
| 2021-05-20 | $29.11 | $29.63 | $29.11 | $29.54 | $29.54 | 62,630 |
| 2021-05-19 | $28.49 | $29.10 | $28.42 | $29.10 | $29.10 | 77,758 |
| 2021-05-18 | $29.29 | $29.51 | $29.10 | $29.10 | $29.10 | 79,006 |
| 2021-05-17 | $29.25 | $29.28 | $28.90 | $29.20 | $29.20 | 72,177 |
| 2021-05-14 | $28.83 | $29.39 | $28.72 | $29.32 | $29.32 | 94,635 |
| 2021-05-13 | $28.54 | $28.85 | $28.17 | $28.49 | $28.49 | 125,795 |
| 2021-05-12 | $29.00 | $29.11 | $28.32 | $28.42 | $28.42 | 216,051 |
| 2021-05-11 | $28.63 | $29.45 | $28.62 | $29.30 | $29.30 | 218,140 |
| 2021-05-10 | $30.03 | $30.24 | $29.35 | $29.37 | $29.37 | 163,398 |
| 2021-05-07 | $30.27 | $30.40 | $30.04 | $30.22 | $30.22 | 146,520 |
| 2021-05-06 | $30.07 | $30.07 | $29.49 | $29.93 | $29.93 | 135,795 |
| 2021-05-05 | $30.28 | $30.38 | $29.93 | $30.04 | $30.04 | 57,312 |
| 2021-05-04 | $30.39 | $30.44 | $29.68 | $30.16 | $30.16 | 243,098 |
| 2021-05-03 | $31.03 | $31.15 | $30.67 | $30.74 | $30.74 | 155,996 |
| 2021-04-30 | $31.08 | $31.30 | $30.90 | $30.97 | $30.97 | 86,429 |
| 2021-04-29 | $31.71 | $31.80 | $31.02 | $31.32 | $31.32 | 115,914 |
| 2021-04-28 | $31.26 | $31.55 | $31.26 | $31.40 | $31.40 | 62,760 |
| 2021-04-27 | $31.31 | $31.58 | $31.30 | $31.36 | $31.36 | 87,031 |
| 2021-04-26 | $31.21 | $31.44 | $31.05 | $31.41 | $31.41 | 130,232 |
| 2021-04-23 | $30.53 | $31.16 | $30.53 | $31.08 | $31.08 | 324,295 |
| 2021-04-22 | $30.85 | $31.02 | $30.40 | $30.54 | $30.54 | 90,061 |
| 2021-04-21 | $30.39 | $30.80 | $30.13 | $30.80 | $30.80 | 114,152 |
| 2021-04-20 | $30.70 | $30.84 | $30.16 | $30.40 | $30.40 | 212,532 |
| 2021-04-19 | $31.25 | $31.25 | $30.66 | $30.87 | $30.87 | 158,192 |
| 2021-04-16 | $31.31 | $31.31 | $31.08 | $31.28 | $31.28 | 101,872 |
| 2021-04-15 | $31.09 | $31.33 | $31.06 | $31.32 | $31.32 | 103,076 |
| 2021-04-14 | $31.39 | $31.39 | $30.76 | $30.83 | $30.83 | 156,428 |
| 2021-04-13 | $30.97 | $31.28 | $30.95 | $31.26 | $31.26 | 119,755 |
| 2021-04-12 | $30.87 | $30.92 | $30.59 | $30.90 | $30.90 | 146,540 |
| 2021-04-09 | $30.67 | $30.88 | $30.48 | $30.88 | $30.88 | 115,902 |
| 2021-04-08 | $30.48 | $30.71 | $30.33 | $30.71 | $30.71 | 165,716 |
| 2021-04-07 | $30.42 | $30.44 | $30.18 | $30.31 | $30.31 | 89,995 |
| 2021-04-06 | $30.24 | $30.53 | $30.20 | $30.36 | $30.36 | 184,634 |
| 2021-04-05 | $30.25 | $30.25 | $29.96 | $30.23 | $30.23 | 198,762 |
| 2021-04-01 | $29.52 | $29.83 | $29.52 | $29.83 | $29.83 | 160,415 |
| 2021-03-31 | $28.69 | $29.40 | $28.69 | $29.23 | $29.23 | 99,890 |
| 2021-03-30 | $28.29 | $28.70 | $28.23 | $28.68 | $28.68 | 175,379 |
| 2021-03-29 | $28.61 | $28.88 | $28.35 | $28.54 | $28.54 | 118,984 |
| 2021-03-26 | $28.29 | $28.70 | $28.15 | $28.70 | $28.70 | 194,645 |
| 2021-03-25 | $28.13 | $28.46 | $27.74 | $28.41 | $28.41 | 143,218 |
| 2021-03-24 | $29.20 | $29.20 | $28.27 | $28.31 | $28.31 | 152,317 |
| 2021-03-23 | $29.51 | $29.53 | $29.02 | $29.11 | $29.11 | 117,184 |
| 2021-03-22 | $29.55 | $29.68 | $29.29 | $29.51 | $29.51 | 122,879 |
| 2021-03-19 | $29.00 | $29.31 | $28.75 | $29.26 | $29.26 | 88,032 |
| 2021-03-18 | $29.61 | $29.61 | $28.89 | $28.95 | $28.95 | 150,918 |
| 2021-03-17 | $29.68 | $30.13 | $29.30 | $29.98 | $29.98 | 117,708 |
| 2021-03-16 | $30.21 | $30.24 | $29.60 | $29.82 | $29.82 | 122,426 |
| 2021-03-15 | $29.87 | $29.95 | $29.50 | $29.93 | $29.93 | 165,587 |
| 2021-03-12 | $29.52 | $29.63 | $29.04 | $29.63 | $29.63 | 212,332 |
| 2021-03-11 | $29.55 | $29.82 | $29.32 | $29.79 | $29.79 | 272,048 |
| 2021-03-10 | $29.47 | $29.47 | $28.72 | $28.81 | $28.81 | 182,125 |
| 2021-03-09 | $28.69 | $29.08 | $28.36 | $28.93 | $28.93 | 299,070 |
| 2021-03-08 | $28.51 | $28.72 | $27.60 | $27.72 | $27.72 | 276,707 |
| 2021-03-05 | $28.19 | $28.51 | $27.01 | $28.51 | $28.51 | 308,215 |
| 2021-03-04 | $28.55 | $29.03 | $27.56 | $28.13 | $28.13 | 354,202 |
| 2021-03-03 | $29.72 | $29.87 | $28.93 | $28.93 | $28.93 | 177,485 |
| 2021-03-02 | $30.67 | $30.67 | $29.85 | $29.86 | $29.86 | 197,191 |
| 2021-03-01 | $30.09 | $30.38 | $29.80 | $30.38 | $30.38 | 163,065 |
| 2021-02-26 | $29.18 | $29.78 | $28.86 | $29.46 | $29.46 | 208,496 |
| 2021-02-25 | $30.28 | $30.38 | $28.95 | $29.18 | $29.18 | 334,711 |
| 2021-02-24 | $30.19 | $30.39 | $29.66 | $30.38 | $30.38 | 208,196 |
| 2021-02-23 | $29.88 | $30.27 | $28.69 | $30.17 | $30.17 | 358,622 |
| 2021-02-22 | $31.06 | $31.06 | $30.25 | $30.32 | $30.32 | 360,271 |
| 2021-02-19 | $31.39 | $31.48 | $31.16 | $31.23 | $31.23 | 125,599 |
| 2021-02-18 | $31.06 | $31.24 | $30.75 | $31.13 | $31.13 | 204,377 |
| 2021-02-17 | $31.57 | $31.57 | $30.96 | $31.48 | $31.48 | 162,603 |
| 2021-02-16 | $32.09 | $32.09 | $31.48 | $31.66 | $31.66 | 235,942 |
| 2021-02-12 | $31.69 | $31.70 | $31.38 | $31.70 | $31.70 | 137,797 |
| 2021-02-11 | $31.75 | $31.75 | $31.36 | $31.58 | $31.58 | 219,809 |
| 2021-02-10 | $31.90 | $31.90 | $31.01 | $31.46 | $31.46 | 311,624 |
| 2021-02-09 | $31.34 | $31.52 | $31.31 | $31.45 | $31.45 | 153,755 |
| 2021-02-08 | $31.46 | $31.46 | $31.21 | $31.27 | $31.27 | 193,230 |
| 2021-02-05 | $31.00 | $31.11 | $30.84 | $31.11 | $31.11 | 303,417 |
| 2021-02-04 | $30.58 | $30.87 | $30.44 | $30.87 | $30.87 | 156,344 |
| 2021-02-03 | $30.69 | $30.69 | $30.29 | $30.39 | $30.39 | 201,287 |
| 2021-02-02 | $30.21 | $30.36 | $29.99 | $30.31 | $30.31 | 187,479 |
| 2021-02-01 | $29.38 | $29.72 | $29.05 | $29.68 | $29.68 | 200,138 |
| 2021-01-29 | $29.49 | $29.49 | $28.58 | $28.73 | $28.73 | 272,853 |
| 2021-01-28 | $29.21 | $29.82 | $29.19 | $29.51 | $29.51 | 129,017 |
| 2021-01-27 | $30.05 | $30.05 | $28.95 | $29.19 | $29.19 | 740,513 |
| 2021-01-26 | $30.66 | $30.66 | $30.11 | $30.18 | $30.18 | 191,222 |
| 2021-01-25 | $30.79 | $30.79 | $29.66 | $30.40 | $30.40 | 284,172 |
| 2021-01-22 | $30.25 | $30.32 | $30.12 | $30.27 | $30.27 | 144,905 |
| 2021-01-21 | $30.37 | $30.37 | $30.09 | $30.29 | $30.29 | 361,525 |
| 2021-01-20 | $29.85 | $30.17 | $29.82 | $30.09 | $30.09 | 239,851 |
| 2021-01-19 | $29.14 | $29.49 | $29.14 | $29.47 | $29.47 | 214,903 |
| 2021-01-15 | $29.50 | $29.50 | $28.92 | $29.03 | $29.03 | 284,708 |
| 2021-01-14 | $29.74 | $29.76 | $29.40 | $29.40 | $29.40 | 228,334 |
| 2021-01-13 | $29.41 | $29.64 | $29.27 | $29.52 | $29.52 | 154,356 |
| 2021-01-12 | $29.36 | $29.42 | $29.11 | $29.41 | $29.41 | 139,342 |
| 2021-01-11 | $29.30 | $29.40 | $28.80 | $29.15 | $29.15 | 142,747 |
| 2021-01-08 | $29.49 | $29.51 | $29.10 | $29.45 | $29.45 | 200,004 |
| 2021-01-07 | $28.75 | $29.24 | $28.57 | $29.19 | $29.19 | 254,348 |
| 2021-01-06 | $28.09 | $28.68 | $28.08 | $28.25 | $28.25 | 301,953 |
| 2021-01-05 | $28.08 | $28.59 | $28.00 | $28.54 | $28.54 | 206,677 |
| 2021-01-04 | $28.88 | $28.88 | $27.74 | $28.10 | $28.10 | 303,864 |
| 2020-12-31 | $28.75 | $28.75 | $28.51 | $28.54 | $28.54 | 139,021 |
| 2020-12-30 | $28.76 | $28.76 | $28.56 | $28.65 | $28.65 | 118,985 |
| 2020-12-29 | $28.76 | $28.80 | $28.40 | $28.55 | $28.55 | 171,363 |
| 2020-12-28 | $28.88 | $28.88 | $28.40 | $28.56 | $28.56 | 175,485 |
| 2020-12-24 | $28.63 | $28.65 | $28.46 | $28.50 | $28.50 | 130,787 |
| 2020-12-23 | $28.92 | $28.92 | $28.51 | $28.61 | $28.61 | 157,238 |
| 2020-12-22 | $28.70 | $28.90 | $28.43 | $28.77 | $28.77 | 140,642 |
| 2020-12-21 | $28.44 | $28.53 | $28.05 | $28.43 | $28.43 | 217,489 |
| 2020-12-18 | $28.67 | $28.67 | $28.23 | $28.49 | $28.49 | 218,100 |
| 2020-12-17 | $28.42 | $28.48 | $28.33 | $28.47 | $28.47 | 176,925 |
| 2020-12-16 | $28.12 | $28.22 | $27.91 | $28.11 | $28.11 | 119,709 |
| 2020-12-15 | $27.97 | $27.97 | $27.70 | $27.97 | $27.97 | 122,057 |
| 2020-12-14 | $27.83 | $27.86 | $27.51 | $27.65 | $27.65 | 143,949 |
| 2020-12-11 | $27.62 | $27.62 | $27.19 | $27.48 | $27.48 | 99,800 |
| 2020-12-10 | $27.19 | $27.65 | $27.02 | $27.62 | $27.62 | 175,637 |
| 2020-12-09 | $28.09 | $28.09 | $27.23 | $27.32 | $27.32 | 243,010 |
| 2020-12-08 | $27.85 | $28.00 | $27.66 | $27.98 | $27.98 | 132,771 |
| 2020-12-07 | $27.77 | $27.87 | $27.71 | $27.86 | $27.86 | 105,236 |
| 2020-12-04 | $27.57 | $27.63 | $27.43 | $27.63 | $27.63 | 139,436 |
| 2020-12-03 | $27.57 | $27.59 | $27.43 | $27.45 | $27.45 | 204,324 |
| 2020-12-02 | $27.22 | $27.38 | $26.85 | $27.36 | $27.36 | 172,184 |
| 2020-12-01 | $27.48 | $27.53 | $27.19 | $27.41 | $27.41 | 195,555 |
| 2020-11-30 | $27.31 | $27.31 | $26.70 | $27.17 | $27.17 | 186,916 |
| 2020-11-27 | $27.20 | $27.29 | $27.08 | $27.22 | $27.22 | 88,523 |
| 2020-11-25 | $26.96 | $26.99 | $26.68 | $26.96 | $26.96 | 214,714 |
| 2020-11-24 | $26.84 | $26.84 | $26.49 | $26.83 | $26.83 | 224,844 |
| 2020-11-23 | $26.50 | $26.60 | $26.25 | $26.53 | $26.53 | 181,815 |
| 2020-11-20 | $26.50 | $26.50 | $26.31 | $26.31 | $26.31 | 69,429 |
| 2020-11-19 | $26.18 | $26.42 | $25.98 | $26.40 | $26.40 | 75,440 |
| 2020-11-18 | $26.24 | $26.34 | $26.03 | $26.06 | $26.06 | 80,161 |
| 2020-11-17 | $26.34 | $26.34 | $26.06 | $26.18 | $26.18 | 109,720 |
| 2020-11-16 | $26.15 | $26.17 | $25.85 | $26.07 | $26.07 | 224,684 |
| 2020-11-13 | $25.76 | $26.05 | $25.72 | $25.98 | $25.98 | 102,123 |
| 2020-11-12 | $26.06 | $26.13 | $25.68 | $25.80 | $25.80 | 156,451 |
| 2020-11-11 | $25.31 | $25.85 | $25.31 | $25.85 | $25.85 | 134,923 |
| 2020-11-10 | $25.26 | $25.54 | $24.80 | $25.18 | $25.18 | 241,116 |
| 2020-11-09 | $27.50 | $30.00 | $25.81 | $25.84 | $25.84 | 458,503 |
| 2020-11-06 | $26.29 | $26.58 | $26.04 | $26.55 | $26.55 | 100,664 |
| 2020-11-05 | $26.25 | $26.44 | $26.08 | $26.40 | $26.40 | 386,348 |
| 2020-11-04 | $25.31 | $25.73 | $25.12 | $25.64 | $25.64 | 294,119 |
| 2020-11-03 | $24.28 | $24.58 | $24.05 | $24.52 | $24.52 | 127,266 |
| 2020-11-02 | $24.02 | $24.28 | $23.75 | $23.95 | $23.95 | 113,238 |
| 2020-10-30 | $24.33 | $24.51 | $23.71 | $23.92 | $23.91 | 251,465 |
| 2020-10-29 | $24.42 | $24.90 | $24.37 | $24.69 | $24.68 | 93,820 |
| 2020-10-28 | $24.75 | $24.76 | $24.35 | $24.35 | $24.35 | 166,318 |
| 2020-10-27 | $25.22 | $25.30 | $25.07 | $25.26 | $25.26 | 60,355 |
| 2020-10-26 | $25.34 | $25.49 | $24.70 | $25.02 | $25.02 | 125,994 |
| 2020-10-23 | $25.43 | $25.45 | $25.14 | $25.45 | $25.45 | 70,380 |
| 2020-10-22 | $25.22 | $25.41 | $24.95 | $25.30 | $25.30 | 164,354 |
| 2020-10-21 | $25.51 | $25.63 | $25.26 | $25.28 | $25.28 | 56,755 |
| 2020-10-20 | $25.32 | $25.66 | $25.32 | $25.43 | $25.43 | 48,505 |
| 2020-10-19 | $26.01 | $26.01 | $25.25 | $25.26 | $25.26 | 149,153 |
| 2020-10-16 | $26.13 | $26.14 | $25.75 | $25.75 | $25.75 | 64,602 |
| 2020-10-15 | $25.40 | $25.90 | $25.40 | $25.88 | $25.88 | 220,311 |
| 2020-10-14 | $26.19 | $26.39 | $25.86 | $26.01 | $26.01 | 95,954 |
| 2020-10-13 | $26.29 | $26.36 | $26.05 | $26.21 | $26.21 | 123,822 |
| 2020-10-12 | $26.14 | $26.37 | $25.91 | $26.17 | $26.17 | 191,823 |
| 2020-10-09 | $25.30 | $25.70 | $25.30 | $25.66 | $25.66 | 213,547 |
| 2020-10-08 | $25.48 | $25.48 | $25.23 | $25.27 | $25.27 | 59,537 |
| 2020-10-07 | $24.81 | $25.33 | $24.81 | $25.19 | $25.19 | 72,311 |
| 2020-10-06 | $25.20 | $25.23 | $24.59 | $24.71 | $24.71 | 138,870 |
| 2020-10-05 | $24.84 | $25.08 | $24.57 | $25.07 | $25.07 | 150,348 |
| 2020-10-02 | $24.43 | $24.91 | $24.40 | $24.56 | $24.56 | 169,283 |
| 2020-10-01 | $24.98 | $25.08 | $24.82 | $25.08 | $25.08 | 127,036 |
| 2020-09-30 | $24.50 | $24.85 | $24.45 | $24.61 | $24.61 | 111,682 |
| 2020-09-29 | $24.52 | $24.56 | $24.37 | $24.44 | $24.44 | 74,131 |
| 2020-09-28 | $24.50 | $24.50 | $24.18 | $24.46 | $24.46 | 193,268 |
| 2020-09-25 | $23.59 | $24.03 | $23.42 | $24.00 | $24.00 | 41,653 |
| 2020-09-24 | $23.13 | $23.73 | $23.10 | $23.46 | $23.46 | 93,246 |
| 2020-09-23 | $24.24 | $24.24 | $23.40 | $23.43 | $23.43 | 100,667 |
| 2020-09-22 | $26.18 | $26.18 | $23.65 | $24.17 | $24.17 | 126,224 |
| 2020-09-21 | $23.45 | $23.74 | $23.03 | $23.74 | $23.74 | 154,588 |
| 2020-09-18 | $23.81 | $24.05 | $23.28 | $23.64 | $23.64 | 170,843 |
| 2020-09-17 | $23.51 | $24.02 | $23.51 | $23.87 | $23.87 | 168,724 |
| 2020-09-16 | $24.64 | $24.66 | $24.25 | $24.26 | $24.26 | 79,634 |
| 2020-09-15 | $24.64 | $24.67 | $24.41 | $24.53 | $24.53 | 141,318 |
| 2020-09-14 | $24.22 | $24.40 | $24.09 | $24.28 | $24.28 | 95,634 |
| 2020-09-11 | $24.00 | $24.10 | $23.50 | $23.75 | $23.75 | 109,008 |
| 2020-09-10 | $24.67 | $24.78 | $23.80 | $23.90 | $23.90 | 186,676 |
| 2020-09-09 | $24.02 | $24.44 | $23.88 | $24.31 | $24.31 | 255,676 |
| 2020-09-08 | $23.89 | $24.39 | $23.50 | $23.59 | $23.59 | 239,957 |
| 2020-09-04 | $24.84 | $25.08 | $23.30 | $24.54 | $24.54 | 409,793 |
| 2020-09-03 | $25.99 | $25.99 | $24.70 | $24.97 | $24.97 | 492,003 |
| 2020-09-02 | $26.59 | $26.59 | $25.81 | $26.35 | $26.35 | 244,836 |
| 2020-09-01 | $25.89 | $26.22 | $25.85 | $26.22 | $26.22 | 198,909 |
| 2020-08-31 | $25.82 | $25.91 | $25.52 | $25.81 | $25.81 | 263,475 |
| 2020-08-28 | $25.35 | $25.67 | $25.35 | $25.63 | $25.63 | 157,108 |
| 2020-08-27 | $25.84 | $25.84 | $25.10 | $25.34 | $25.34 | 238,088 |
| 2020-08-26 | $25.09 | $25.40 | $24.94 | $25.40 | $25.40 | 289,790 |
| 2020-08-25 | $24.58 | $24.77 | $24.41 | $24.77 | $24.77 | 149,007 |
| 2020-08-24 | $24.85 | $24.85 | $24.31 | $24.48 | $24.48 | 195,524 |
| 2020-08-21 | $24.40 | $24.44 | $24.27 | $24.38 | $24.38 | 180,253 |
| 2020-08-20 | $23.90 | $24.32 | $23.80 | $24.29 | $24.29 | 86,804 |
| 2020-08-19 | $24.10 | $24.17 | $23.91 | $23.91 | $23.91 | 114,160 |
| 2020-08-18 | $24.00 | $24.08 | $23.75 | $24.03 | $24.03 | 108,518 |
| 2020-08-17 | $23.65 | $23.79 | $23.54 | $23.71 | $23.71 | 83,333 |
| 2020-08-14 | $23.59 | $23.59 | $23.28 | $23.41 | $23.41 | 101,706 |
| 2020-08-13 | $23.52 | $23.66 | $23.40 | $23.48 | $23.48 | 108,845 |
| 2020-08-12 | $23.10 | $23.38 | $22.95 | $23.30 | $23.30 | 89,601 |
| 2020-08-11 | $23.25 | $23.28 | $22.76 | $22.77 | $22.77 | 108,216 |
| 2020-08-10 | $23.74 | $23.74 | $22.86 | $23.25 | $23.25 | 124,811 |
| 2020-08-07 | $24.08 | $24.08 | $23.10 | $23.35 | $23.35 | 155,600 |
| 2020-08-06 | $23.59 | $23.80 | $23.42 | $23.75 | $23.75 | 116,839 |
| 2020-08-05 | $23.44 | $23.56 | $23.31 | $23.48 | $23.48 | 144,341 |
| 2020-08-04 | $23.25 | $23.29 | $23.09 | $23.29 | $23.29 | 122,036 |
| 2020-08-03 | $23.00 | $23.23 | $22.95 | $23.18 | $23.18 | 133,837 |
| 2020-07-31 | $25.09 | $25.09 | $22.41 | $22.66 | $22.66 | 113,752 |
| 2020-07-30 | $22.28 | $22.49 | $22.03 | $22.41 | $22.41 | 50,496 |
| 2020-07-29 | $22.44 | $22.44 | $22.12 | $22.34 | $22.34 | 50,064 |
| 2020-07-28 | $22.35 | $22.35 | $22.04 | $22.04 | $22.04 | 54,785 |
| 2020-07-27 | $22.33 | $22.38 | $22.01 | $22.32 | $22.32 | 45,905 |
| 2020-07-24 | $21.76 | $22.06 | $21.51 | $21.96 | $21.96 | 221,726 |
| 2020-07-23 | $22.79 | $22.79 | $21.91 | $22.12 | $22.12 | 137,558 |
| 2020-07-22 | $22.73 | $22.75 | $22.43 | $22.64 | $22.64 | 76,508 |
| 2020-07-21 | $24.00 | $24.00 | $22.52 | $22.53 | $22.53 | 160,570 |
| 2020-07-20 | $22.57 | $22.89 | $22.18 | $22.86 | $22.86 | 83,842 |
| 2020-07-17 | $22.20 | $22.23 | $22.00 | $22.18 | $22.18 | 42,489 |
| 2020-07-16 | $22.00 | $22.16 | $21.84 | $22.10 | $22.10 | 50,809 |
| 2020-07-15 | $22.16 | $22.41 | $21.97 | $22.34 | $22.34 | 171,587 |
| 2020-07-14 | $21.95 | $22.16 | $21.43 | $22.16 | $22.16 | 99,653 |
| 2020-07-13 | $22.95 | $23.32 | $21.89 | $21.96 | $21.96 | 380,790 |
| 2020-07-10 | $22.45 | $22.58 | $22.20 | $22.56 | $22.56 | 96,328 |
| 2020-07-09 | $22.50 | $22.50 | $21.96 | $22.37 | $22.37 | 265,880 |
| 2020-07-08 | $22.00 | $22.25 | $21.97 | $22.23 | $22.23 | 85,801 |
| 2020-07-07 | $22.10 | $22.26 | $21.83 | $21.86 | $21.86 | 110,061 |
| 2020-07-06 | $21.93 | $22.11 | $21.80 | $21.99 | $21.99 | 108,593 |
| 2020-07-02 | $21.64 | $21.68 | $21.46 | $21.46 | $21.45 | 102,147 |
| 2020-07-01 | $21.15 | $21.37 | $21.03 | $21.29 | $21.29 | 109,178 |
| 2020-06-30 | $20.70 | $21.06 | $20.70 | $21.03 | $21.03 | 56,296 |
| 2020-06-29 | $20.46 | $20.60 | $20.07 | $20.57 | $20.57 | 41,629 |
| 2020-06-26 | $20.99 | $21.02 | $20.43 | $20.43 | $20.43 | 87,108 |
| 2020-06-25 | $20.75 | $20.94 | $20.51 | $20.94 | $20.94 | 116,280 |
| 2020-06-24 | $21.26 | $21.32 | $20.60 | $20.72 | $20.72 | 61,377 |
| 2020-06-23 | $21.30 | $21.47 | $21.22 | $21.26 | $21.26 | 91,334 |
| 2020-06-22 | $20.82 | $21.11 | $20.80 | $21.10 | $21.09 | 69,540 |
| 2020-06-19 | $21.16 | $21.16 | $20.70 | $20.88 | $20.88 | 64,814 |
| 2020-06-18 | $20.85 | $20.85 | $20.74 | $20.85 | $20.85 | 37,871 |
| 2020-06-17 | $20.79 | $20.92 | $20.69 | $20.80 | $20.80 | 68,085 |
| 2020-06-16 | $22.71 | $22.71 | $20.52 | $20.63 | $20.63 | 92,246 |
| 2020-06-15 | $19.80 | $20.37 | $19.65 | $20.28 | $20.27 | 39,199 |
| 2020-06-12 | $20.40 | $20.40 | $19.64 | $20.00 | $20.00 | 35,317 |
| 2020-06-11 | $20.50 | $20.58 | $19.77 | $19.80 | $19.80 | 114,668 |
| 2020-06-10 | $22.00 | $22.00 | $20.75 | $21.01 | $21.01 | 116,892 |
| 2020-06-09 | $20.51 | $20.79 | $20.45 | $20.69 | $20.69 | 53,984 |
| 2020-06-08 | $20.67 | $20.67 | $20.36 | $20.60 | $20.60 | 69,604 |
| 2020-06-05 | $20.40 | $20.49 | $20.19 | $20.43 | $20.43 | 149,585 |
| 2020-06-04 | $20.18 | $20.64 | $19.93 | $19.96 | $19.96 | 41,688 |
Fidelity Blue Chip Growth ETF (FBCG) News Headlines
Recent Fidelity Blue Chip Growth ETF (FBCG) News
Similar Companies to Fidelity Blue Chip Growth ETF (FBCG) 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 | -- | -- | -- |