Fidelity Momentum Factor ETF (FDMO) Exchange: NYSE ARCA
Data as of May 2, 2025
$66.08 ($0.15) 0.23%
Fidelity Momentum Factor ETF - Daily Information
Click for more stock information on Fidelity Momentum Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $65.32 |
| Previous Close | $66.08 |
| High | $66.16 |
| Low | $65.06 |
| Adjusted Open | $65.32 |
| Previous Adjusted Close | $66.08 |
| Adjusted High | $66.16 |
| Adjusted Low | $65.06 |
About Fidelity Momentum Factor ETF (FDMO)
Normally investing at least 80% of assets in securities included in the Fidelity U.S. Momentum Factor Index℠, which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies that exhibit positive momentum signals.Lending securities to earn income for the fund.
Invest in Fidelity Momentum Factor ETF (FDMO)
Historical Stock Data for Fidelity Momentum Factor ETF (FDMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-21 | $65.32 | $66.16 | $65.06 | $66.08 | $66.08 | 62,462 |
| 2025-03-20 | $65.65 | $66.57 | $65.43 | $65.93 | $65.83 | 18,889 |
| 2025-03-19 | $65.08 | $66.43 | $64.95 | $65.94 | $65.94 | 32,200 |
| 2025-03-18 | $65.56 | $65.56 | $64.68 | $64.75 | $64.75 | 26,517 |
| 2025-03-17 | $65.21 | $66.21 | $65.21 | $65.79 | $65.79 | 120,979 |
| 2025-03-14 | $64.33 | $65.32 | $64.30 | $65.26 | $65.26 | 65,188 |
| 2025-03-13 | $64.73 | $64.73 | $63.21 | $63.36 | $63.36 | 73,787 |
| 2025-03-12 | $65.01 | $65.19 | $64.04 | $64.53 | $64.53 | 100,205 |
| 2025-03-11 | $63.65 | $64.59 | $63.15 | $63.83 | $63.83 | 225,223 |
| 2025-03-10 | $65.11 | $65.11 | $63.15 | $63.82 | $63.82 | 117,513 |
| 2025-03-07 | $66.06 | $66.66 | $64.91 | $66.40 | $66.40 | 215,707 |
| 2025-03-06 | $67.22 | $67.76 | $66.10 | $66.16 | $66.16 | 142,094 |
| 2025-03-05 | $67.60 | $68.52 | $67.01 | $68.45 | $68.45 | 294,933 |
| 2025-03-04 | $67.47 | $68.44 | $66.32 | $67.57 | $67.57 | 581,348 |
| 2025-03-03 | $70.67 | $70.67 | $67.90 | $68.38 | $68.38 | 237,104 |
| 2025-02-28 | $68.73 | $70.31 | $68.57 | $70.22 | $70.22 | 503,980 |
| 2025-02-27 | $70.76 | $70.87 | $68.86 | $68.86 | $68.86 | 205,822 |
| 2025-02-26 | $70.21 | $70.97 | $69.94 | $70.28 | $70.28 | 220,710 |
| 2025-02-25 | $70.38 | $70.44 | $69.08 | $69.91 | $69.91 | 191,901 |
| 2025-02-24 | $71.61 | $71.66 | $70.46 | $70.72 | $70.72 | 107,070 |
| 2025-02-21 | $73.34 | $73.34 | $71.33 | $71.37 | $71.37 | 119,630 |
| 2025-02-20 | $73.94 | $73.94 | $72.81 | $73.25 | $73.25 | 41,745 |
| 2025-02-19 | $74.22 | $74.39 | $73.93 | $74.19 | $74.19 | 49,786 |
| 2025-02-18 | $74.53 | $74.53 | $73.93 | $74.35 | $74.35 | 40,238 |
| 2025-02-14 | $74.23 | $74.36 | $73.99 | $74.29 | $74.29 | 38,995 |
| 2025-02-13 | $73.55 | $74.20 | $73.46 | $74.20 | $74.20 | 46,975 |
| 2025-02-12 | $72.41 | $73.15 | $72.41 | $73.00 | $73.00 | 41,219 |
| 2025-02-11 | $73.25 | $73.36 | $72.87 | $73.24 | $73.24 | 40,242 |
| 2025-02-10 | $73.64 | $73.71 | $73.28 | $73.61 | $73.61 | 44,084 |
| 2025-02-07 | $73.80 | $74.10 | $73.05 | $73.15 | $73.15 | 49,247 |
| 2025-02-06 | $73.16 | $73.65 | $73.06 | $73.62 | $73.62 | 61,993 |
| 2025-02-05 | $72.54 | $72.96 | $72.34 | $72.90 | $72.90 | 56,203 |
| 2025-02-04 | $72.01 | $72.69 | $72.01 | $72.69 | $72.69 | 44,081 |
| 2025-02-03 | $70.79 | $72.14 | $70.79 | $71.82 | $71.82 | 64,891 |
| 2025-01-31 | $73.10 | $73.48 | $72.24 | $72.40 | $72.40 | 43,015 |
| 2025-01-30 | $72.53 | $72.91 | $72.19 | $72.75 | $72.75 | 38,280 |
| 2025-01-29 | $72.20 | $72.39 | $71.70 | $72.03 | $72.03 | 56,602 |
| 2025-01-28 | $71.54 | $72.47 | $71.01 | $72.38 | $72.38 | 51,376 |
| 2025-01-27 | $71.15 | $71.63 | $70.79 | $71.31 | $71.31 | 160,982 |
| 2025-01-24 | $73.68 | $73.86 | $73.22 | $73.33 | $73.33 | 93,353 |
| 2025-01-23 | $73.20 | $73.65 | $73.07 | $73.64 | $73.64 | 51,819 |
| 2025-01-22 | $73.19 | $73.42 | $73.08 | $73.23 | $73.23 | 71,682 |
| 2025-01-21 | $72.41 | $72.70 | $71.88 | $72.64 | $72.64 | 69,774 |
| 2025-01-17 | $72.13 | $72.18 | $71.80 | $71.93 | $71.93 | 20,917 |
| 2025-01-16 | $71.33 | $71.58 | $71.13 | $71.15 | $71.15 | 67,695 |
| 2025-01-15 | $70.91 | $71.29 | $70.82 | $71.21 | $71.21 | 53,974 |
| 2025-01-14 | $69.98 | $69.98 | $69.11 | $69.59 | $69.59 | 67,556 |
| 2025-01-13 | $68.85 | $69.45 | $68.60 | $69.33 | $69.33 | 182,115 |
| 2025-01-10 | $70.22 | $70.22 | $69.09 | $69.59 | $69.59 | 58,972 |
| 2025-01-08 | $70.40 | $70.80 | $69.98 | $70.72 | $70.72 | 51,361 |
| 2025-01-07 | $71.84 | $71.84 | $70.13 | $70.48 | $70.48 | 38,518 |
| 2025-01-06 | $71.63 | $71.98 | $71.35 | $71.53 | $71.53 | 234,521 |
| 2025-01-03 | $70.25 | $71.01 | $70.14 | $71.01 | $71.01 | 199,396 |
| 2025-01-02 | $70.06 | $70.48 | $69.22 | $69.85 | $69.85 | 108,710 |
| 2024-12-31 | $70.27 | $70.33 | $69.50 | $69.61 | $69.61 | 34,570 |
| 2024-12-30 | $70.00 | $70.58 | $69.60 | $70.16 | $70.16 | 55,907 |
| 2024-12-27 | $71.54 | $71.54 | $70.47 | $70.95 | $70.95 | 21,870 |
| 2024-12-26 | $71.77 | $72.07 | $71.59 | $71.99 | $71.99 | 17,536 |
| 2024-12-24 | $71.34 | $71.92 | $71.31 | $71.87 | $71.87 | 22,731 |
| 2024-12-23 | $70.72 | $71.08 | $70.22 | $71.08 | $71.08 | 36,527 |
| 2024-12-20 | $69.25 | $71.16 | $69.12 | $70.55 | $70.55 | 39,001 |
| 2024-12-19 | $70.60 | $70.87 | $69.99 | $70.01 | $69.71 | 44,975 |
| 2024-12-18 | $72.62 | $72.71 | $69.85 | $69.99 | $69.69 | 33,534 |
| 2024-12-17 | $72.76 | $72.76 | $72.11 | $72.59 | $72.27 | 29,419 |
| 2024-12-16 | $72.66 | $73.16 | $72.63 | $73.04 | $72.72 | 38,588 |
| 2024-12-13 | $72.58 | $72.69 | $72.06 | $72.26 | $71.95 | 32,208 |
| 2024-12-12 | $72.51 | $72.57 | $72.15 | $72.16 | $71.85 | 29,797 |
| 2024-12-11 | $72.27 | $72.65 | $72.14 | $72.59 | $72.28 | 36,313 |
| 2024-12-10 | $72.29 | $72.41 | $71.64 | $71.65 | $71.34 | 22,910 |
| 2024-12-09 | $73.36 | $73.36 | $72.03 | $72.15 | $71.84 | 31,862 |
| 2024-12-06 | $73.09 | $73.43 | $73.09 | $73.33 | $73.01 | 31,175 |
| 2024-12-05 | $72.94 | $73.22 | $72.80 | $72.80 | $72.48 | 40,832 |
| 2024-12-04 | $72.50 | $73.06 | $72.50 | $73.00 | $72.68 | 33,052 |
| 2024-12-03 | $72.04 | $72.35 | $72.03 | $72.34 | $72.03 | 33,837 |
| 2024-12-02 | $72.25 | $72.28 | $72.05 | $72.05 | $71.74 | 47,433 |
| 2024-11-29 | $71.78 | $72.17 | $71.78 | $72.03 | $71.72 | 16,638 |
| 2024-11-27 | $71.94 | $72.06 | $71.25 | $71.55 | $71.24 | 43,485 |
| 2024-11-26 | $71.40 | $71.88 | $71.40 | $71.88 | $71.57 | 31,389 |
| 2024-11-25 | $71.89 | $71.95 | $71.15 | $71.36 | $71.05 | 32,076 |
| 2024-11-22 | $70.87 | $71.43 | $70.87 | $71.42 | $71.11 | 24,536 |
| 2024-11-21 | $71.26 | $71.26 | $70.35 | $71.02 | $70.71 | 18,592 |
| 2024-11-20 | $70.81 | $70.81 | $69.99 | $70.69 | $70.38 | 35,274 |
| 2024-11-19 | $69.50 | $70.71 | $69.50 | $70.64 | $70.33 | 20,939 |
| 2024-11-18 | $69.47 | $70.17 | $69.42 | $69.99 | $69.69 | 34,125 |
| 2024-11-15 | $70.00 | $70.07 | $69.20 | $69.56 | $69.26 | 32,889 |
| 2024-11-14 | $71.37 | $71.37 | $70.41 | $70.44 | $70.13 | 58,874 |
| 2024-11-13 | $71.55 | $71.63 | $71.13 | $71.18 | $70.87 | 80,480 |
| 2024-11-12 | $71.42 | $71.54 | $71.00 | $71.28 | $70.97 | 30,866 |
| 2024-11-11 | $72.00 | $72.00 | $71.36 | $71.45 | $71.14 | 33,781 |
| 2024-11-08 | $70.92 | $71.56 | $70.92 | $71.55 | $71.24 | 38,640 |
| 2024-11-07 | $70.14 | $70.92 | $70.14 | $70.83 | $70.52 | 66,426 |
| 2024-11-06 | $68.79 | $69.31 | $68.50 | $69.31 | $69.01 | 39,553 |
| 2024-11-05 | $66.44 | $67.46 | $66.44 | $67.46 | $67.17 | 40,744 |
| 2024-11-04 | $66.47 | $66.69 | $66.26 | $66.33 | $66.04 | 34,477 |
| 2024-11-01 | $66.72 | $67.06 | $66.46 | $66.48 | $66.19 | 24,596 |
| 2024-10-31 | $67.11 | $67.11 | $66.20 | $66.20 | $65.91 | 42,404 |
| 2024-10-30 | $67.97 | $68.12 | $67.47 | $67.70 | $67.41 | 21,414 |
| 2024-10-29 | $67.72 | $68.20 | $67.48 | $68.09 | $67.80 | 22,851 |
| 2024-10-28 | $67.81 | $67.82 | $67.63 | $67.67 | $67.38 | 10,110 |
| 2024-10-25 | $67.82 | $68.09 | $67.36 | $67.36 | $67.06 | 19,582 |
| 2024-10-24 | $67.70 | $67.70 | $67.33 | $67.52 | $67.23 | 5,792 |
| 2024-10-23 | $67.73 | $67.91 | $67.00 | $67.38 | $67.09 | 18,957 |
| 2024-10-22 | $67.81 | $68.13 | $67.81 | $68.06 | $67.77 | 11,408 |
| 2024-10-21 | $68.05 | $68.25 | $67.69 | $68.03 | $67.74 | 19,056 |
| 2024-10-18 | $68.06 | $68.10 | $67.85 | $68.03 | $67.74 | 26,010 |
| 2024-10-17 | $68.50 | $68.50 | $67.85 | $67.85 | $67.56 | 24,428 |
| 2024-10-16 | $67.69 | $67.98 | $67.47 | $67.91 | $67.62 | 21,677 |
| 2024-10-15 | $68.64 | $68.64 | $67.41 | $67.48 | $67.19 | 37,811 |
| 2024-10-14 | $68.21 | $68.58 | $68.20 | $68.48 | $68.18 | 56,417 |
| 2024-10-11 | $67.23 | $67.97 | $67.23 | $67.97 | $67.67 | 17,769 |
| 2024-10-10 | $66.97 | $67.27 | $66.83 | $67.18 | $66.89 | 39,234 |
| 2024-10-09 | $66.70 | $67.30 | $66.68 | $67.26 | $66.96 | 31,950 |
| 2024-10-08 | $66.41 | $66.81 | $66.31 | $66.81 | $66.52 | 35,097 |
| 2024-10-07 | $66.36 | $66.50 | $65.93 | $66.08 | $65.79 | 63,476 |
| 2024-10-04 | $66.29 | $66.52 | $65.87 | $66.49 | $66.20 | 47,777 |
| 2024-10-03 | $65.85 | $65.96 | $65.50 | $65.62 | $65.33 | 18,992 |
| 2024-10-02 | $65.35 | $65.82 | $65.35 | $65.71 | $65.43 | 24,128 |
| 2024-10-01 | $65.80 | $65.80 | $65.18 | $65.49 | $65.21 | 24,851 |
| 2024-09-30 | $65.64 | $66.15 | $65.44 | $66.14 | $65.86 | 54,118 |
| 2024-09-27 | $66.22 | $66.22 | $65.93 | $65.97 | $65.68 | 24,923 |
| 2024-09-26 | $66.76 | $66.84 | $65.86 | $66.21 | $65.92 | 65,364 |
| 2024-09-25 | $66.16 | $66.55 | $65.99 | $66.03 | $65.74 | 24,759 |
| 2024-09-24 | $65.90 | $66.14 | $65.52 | $66.14 | $65.85 | 25,669 |
| 2024-09-23 | $66.05 | $66.05 | $65.80 | $65.97 | $65.68 | 53,149 |
| 2024-09-20 | $65.56 | $65.98 | $65.35 | $65.80 | $65.51 | 30,746 |
| 2024-09-19 | $65.66 | $65.92 | $65.56 | $65.73 | $65.32 | 22,641 |
| 2024-09-18 | $64.89 | $65.30 | $64.49 | $64.57 | $64.17 | 34,295 |
| 2024-09-17 | $65.03 | $65.09 | $64.43 | $64.75 | $64.35 | 34,392 |
| 2024-09-16 | $64.27 | $64.62 | $64.24 | $64.62 | $64.22 | 156,453 |
| 2024-09-13 | $64.08 | $64.52 | $64.08 | $64.41 | $64.41 | 34,403 |
| 2024-09-12 | $63.11 | $63.86 | $63.11 | $63.79 | $63.79 | 101,442 |
| 2024-09-11 | $61.88 | $63.02 | $61.04 | $63.02 | $63.02 | 44,523 |
| 2024-09-10 | $61.79 | $61.87 | $61.13 | $61.55 | $61.55 | 231,374 |
| 2024-09-09 | $61.41 | $61.72 | $61.16 | $61.51 | $61.51 | 544,822 |
| 2024-09-06 | $61.48 | $61.48 | $60.65 | $60.78 | $60.78 | 7,032 |
| 2024-09-05 | $62.38 | $62.67 | $61.98 | $62.11 | $62.11 | 13,226 |
| 2024-09-04 | $62.36 | $62.86 | $62.30 | $62.51 | $62.51 | 9,668 |
| 2024-09-03 | $64.28 | $64.28 | $62.72 | $62.72 | $62.72 | 13,818 |
| 2024-08-30 | $64.27 | $64.70 | $63.86 | $64.69 | $64.69 | 19,903 |
| 2024-08-29 | $64.19 | $64.53 | $63.72 | $63.85 | $63.85 | 8,442 |
| 2024-08-28 | $64.40 | $64.40 | $63.47 | $63.83 | $63.83 | 19,491 |
| 2024-08-27 | $64.19 | $64.54 | $64.19 | $64.49 | $64.49 | 9,407 |
| 2024-08-26 | $64.92 | $64.92 | $64.26 | $64.34 | $64.34 | 7,912 |
| 2024-08-23 | $64.44 | $64.81 | $64.29 | $64.79 | $64.79 | 7,594 |
| 2024-08-22 | $64.65 | $64.65 | $63.95 | $63.95 | $63.95 | 10,809 |
| 2024-08-21 | $64.39 | $64.71 | $64.32 | $64.64 | $64.64 | 5,751 |
| 2024-08-20 | $64.46 | $64.64 | $64.04 | $64.20 | $64.20 | 19,695 |
| 2024-08-19 | $64.06 | $64.42 | $63.78 | $64.42 | $64.42 | 17,737 |
| 2024-08-16 | $63.70 | $64.00 | $63.61 | $63.92 | $63.92 | 21,941 |
| 2024-08-15 | $63.40 | $63.88 | $63.36 | $63.88 | $63.88 | 16,737 |
| 2024-08-14 | $62.20 | $62.70 | $62.20 | $62.61 | $62.61 | 7,169 |
| 2024-08-13 | $61.67 | $62.22 | $61.53 | $62.20 | $62.20 | 24,532 |
| 2024-08-12 | $61.24 | $61.32 | $60.85 | $61.01 | $61.01 | 13,950 |
| 2024-08-09 | $60.64 | $61.19 | $60.54 | $61.09 | $61.09 | 38,406 |
| 2024-08-08 | $59.77 | $60.71 | $59.61 | $60.58 | $60.58 | 22,250 |
| 2024-08-07 | $60.52 | $60.69 | $58.98 | $59.35 | $59.35 | 46,364 |
| 2024-08-06 | $59.20 | $60.74 | $59.20 | $59.90 | $59.90 | 122,037 |
| 2024-08-05 | $57.45 | $59.42 | $57.15 | $58.85 | $58.85 | 26,895 |
| 2024-08-02 | $60.72 | $60.72 | $59.77 | $60.40 | $60.40 | 31,632 |
| 2024-08-01 | $63.43 | $63.68 | $61.69 | $62.04 | $62.04 | 17,305 |
| 2024-07-31 | $62.95 | $63.32 | $62.86 | $63.09 | $63.09 | 6,421 |
| 2024-07-30 | $62.24 | $62.24 | $61.65 | $61.84 | $61.84 | 15,103 |
| 2024-07-29 | $62.55 | $62.69 | $62.30 | $62.33 | $62.33 | 8,152 |
| 2024-07-26 | $62.16 | $62.73 | $62.16 | $62.30 | $62.30 | 9,025 |
| 2024-07-25 | $62.12 | $62.68 | $61.34 | $61.65 | $61.65 | 13,055 |
| 2024-07-24 | $63.30 | $63.30 | $62.03 | $62.03 | $62.03 | 16,759 |
| 2024-07-23 | $63.90 | $64.26 | $63.90 | $63.91 | $63.91 | 15,125 |
| 2024-07-22 | $63.75 | $64.02 | $63.62 | $63.99 | $63.99 | 23,019 |
| 2024-07-19 | $63.43 | $63.76 | $63.20 | $63.32 | $63.32 | 14,182 |
| 2024-07-18 | $64.38 | $64.38 | $63.25 | $63.63 | $63.63 | 16,639 |
| 2024-07-17 | $64.74 | $64.81 | $64.05 | $64.07 | $64.07 | 50,178 |
| 2024-07-16 | $65.52 | $65.57 | $65.29 | $65.55 | $65.55 | 10,080 |
| 2024-07-15 | $65.44 | $65.72 | $65.15 | $65.41 | $65.41 | 15,002 |
| 2024-07-12 | $64.98 | $65.57 | $64.90 | $65.15 | $65.15 | 9,545 |
| 2024-07-11 | $65.46 | $65.47 | $64.69 | $64.89 | $64.89 | 15,058 |
| 2024-07-10 | $65.06 | $65.40 | $64.87 | $65.40 | $65.40 | 15,945 |
| 2024-07-09 | $65.03 | $65.16 | $64.88 | $64.90 | $64.90 | 18,380 |
| 2024-07-08 | $64.96 | $65.02 | $64.75 | $64.86 | $64.86 | 12,707 |
| 2024-07-05 | $64.49 | $64.88 | $64.39 | $64.88 | $64.88 | 19,086 |
| 2024-07-03 | $64.21 | $64.49 | $64.09 | $64.47 | $64.47 | 44,937 |
| 2024-07-02 | $63.61 | $64.10 | $63.61 | $64.10 | $64.10 | 8,536 |
| 2024-07-01 | $63.92 | $63.92 | $63.29 | $63.88 | $63.88 | 11,744 |
| 2024-06-28 | $64.26 | $64.34 | $63.69 | $63.72 | $63.72 | 13,346 |
| 2024-06-27 | $63.98 | $64.01 | $63.71 | $63.93 | $63.93 | 8,857 |
| 2024-06-26 | $63.73 | $63.77 | $63.57 | $63.77 | $63.77 | 6,704 |
| 2024-06-25 | $63.61 | $63.82 | $63.48 | $63.81 | $63.81 | 11,011 |
| 2024-06-24 | $63.81 | $63.84 | $63.38 | $63.38 | $63.38 | 10,182 |
| 2024-06-21 | $64.04 | $64.04 | $63.47 | $63.69 | $63.69 | 24,712 |
| 2024-06-20 | $64.52 | $64.69 | $63.91 | $64.05 | $63.95 | 26,742 |
| 2024-06-18 | $64.00 | $64.38 | $64.00 | $64.38 | $64.28 | 11,267 |
| 2024-06-17 | $63.30 | $64.13 | $63.15 | $63.95 | $63.85 | 28,995 |
| 2024-06-14 | $63.10 | $63.30 | $62.97 | $63.27 | $63.27 | 9,272 |
| 2024-06-13 | $63.38 | $63.39 | $63.03 | $63.28 | $63.28 | 14,180 |
| 2024-06-12 | $63.12 | $63.35 | $62.91 | $62.97 | $62.97 | 16,343 |
| 2024-06-11 | $62.32 | $62.41 | $62.06 | $62.41 | $62.41 | 6,036 |
| 2024-06-10 | $61.95 | $62.54 | $61.95 | $62.50 | $62.50 | 47,371 |
| 2024-06-07 | $61.99 | $62.34 | $61.95 | $61.95 | $61.95 | 11,764 |
| 2024-06-06 | $62.22 | $62.32 | $61.89 | $62.17 | $62.17 | 27,040 |
| 2024-06-05 | $61.50 | $62.30 | $61.50 | $62.30 | $62.30 | 73,221 |
| 2024-06-04 | $60.67 | $61.25 | $60.67 | $61.25 | $61.25 | 16,697 |
| 2024-06-03 | $61.44 | $61.44 | $60.37 | $61.00 | $61.00 | 13,303 |
| 2024-05-31 | $61.15 | $61.15 | $60.29 | $61.12 | $61.12 | 5,926 |
| 2024-05-30 | $61.52 | $61.52 | $60.94 | $61.13 | $61.13 | 12,205 |
| 2024-05-29 | $61.65 | $61.88 | $61.65 | $61.79 | $61.79 | 6,151 |
| 2024-05-28 | $62.32 | $62.32 | $61.84 | $62.09 | $62.09 | 28,067 |
| 2024-05-24 | $61.67 | $62.14 | $61.61 | $62.00 | $62.00 | 9,759 |
| 2024-05-23 | $62.33 | $62.33 | $61.27 | $61.42 | $61.42 | 16,418 |
| 2024-05-22 | $62.00 | $62.00 | $61.50 | $61.58 | $61.58 | 8,943 |
| 2024-05-21 | $61.73 | $61.94 | $61.71 | $61.94 | $61.94 | 18,960 |
| 2024-05-20 | $61.73 | $61.88 | $61.73 | $61.77 | $61.77 | 15,780 |
| 2024-05-17 | $61.54 | $61.65 | $61.35 | $61.64 | $61.64 | 14,199 |
| 2024-05-16 | $62.04 | $62.04 | $61.55 | $61.55 | $61.55 | 5,569 |
| 2024-05-15 | $61.14 | $61.92 | $61.14 | $61.91 | $61.91 | 7,942 |
| 2024-05-14 | $60.29 | $60.81 | $60.29 | $60.81 | $60.81 | 8,291 |
| 2024-05-13 | $60.65 | $60.65 | $60.31 | $60.31 | $60.31 | 12,390 |
| 2024-05-10 | $60.78 | $60.80 | $60.36 | $60.48 | $60.48 | 8,079 |
| 2024-05-09 | $60.02 | $60.51 | $60.02 | $60.51 | $60.51 | 7,642 |
| 2024-05-08 | $59.85 | $60.16 | $59.85 | $60.16 | $60.16 | 7,495 |
| 2024-05-07 | $60.33 | $60.37 | $60.11 | $60.22 | $60.22 | 8,217 |
| 2024-05-06 | $59.84 | $60.26 | $59.84 | $60.26 | $60.26 | 13,810 |
| 2024-05-03 | $59.54 | $59.54 | $59.20 | $59.46 | $59.46 | 6,946 |
| 2024-05-02 | $58.26 | $58.58 | $57.79 | $58.55 | $58.55 | 19,847 |
| 2024-05-01 | $57.53 | $58.64 | $57.48 | $57.68 | $57.68 | 9,223 |
| 2024-04-30 | $58.70 | $58.74 | $57.83 | $57.83 | $57.83 | 7,700 |
| 2024-04-29 | $58.90 | $58.93 | $58.63 | $58.82 | $58.82 | 6,321 |
| 2024-04-26 | $58.33 | $58.86 | $58.33 | $58.72 | $58.72 | 8,622 |
| 2024-04-25 | $57.14 | $58.00 | $56.97 | $57.90 | $57.90 | 30,649 |
| 2024-04-24 | $58.34 | $58.45 | $57.73 | $57.97 | $57.97 | 11,050 |
| 2024-04-23 | $57.63 | $57.98 | $57.63 | $57.97 | $57.97 | 10,094 |
| 2024-04-22 | $56.61 | $57.25 | $56.27 | $56.88 | $56.88 | 6,334 |
| 2024-04-19 | $57.15 | $57.20 | $56.22 | $56.32 | $56.32 | 19,462 |
| 2024-04-18 | $57.75 | $57.92 | $57.28 | $57.28 | $57.28 | 57,371 |
| 2024-04-17 | $58.35 | $58.35 | $57.34 | $57.58 | $57.58 | 19,126 |
| 2024-04-16 | $57.83 | $58.17 | $57.83 | $58.06 | $58.06 | 10,345 |
| 2024-04-15 | $59.37 | $59.37 | $57.86 | $57.96 | $57.96 | 28,267 |
| 2024-04-12 | $59.46 | $59.46 | $58.76 | $58.92 | $58.92 | 7,978 |
| 2024-04-11 | $59.48 | $59.99 | $59.25 | $59.90 | $59.90 | 58,120 |
| 2024-04-10 | $58.95 | $59.41 | $58.95 | $59.31 | $59.31 | 11,875 |
| 2024-04-09 | $60.14 | $60.14 | $59.00 | $59.61 | $59.61 | 9,957 |
| 2024-04-08 | $60.13 | $60.13 | $59.86 | $59.91 | $59.91 | 13,690 |
| 2024-04-05 | $59.36 | $60.13 | $59.36 | $59.98 | $59.98 | 110,013 |
| 2024-04-04 | $60.53 | $60.54 | $59.16 | $59.16 | $59.16 | 6,446 |
| 2024-04-03 | $59.65 | $60.11 | $59.65 | $59.90 | $59.90 | 86,844 |
| 2024-04-02 | $59.56 | $59.65 | $59.27 | $59.65 | $59.65 | 20,899 |
| 2024-04-01 | $60.40 | $60.40 | $60.05 | $60.22 | $60.22 | 17,653 |
| 2024-03-28 | $60.34 | $60.41 | $60.24 | $60.36 | $60.36 | 21,227 |
| 2024-03-27 | $60.57 | $60.57 | $60.00 | $60.29 | $60.29 | 9,872 |
| 2024-03-26 | $60.47 | $60.62 | $60.17 | $60.17 | $60.17 | 8,654 |
| 2024-03-25 | $60.25 | $60.52 | $60.23 | $60.32 | $60.32 | 17,166 |
| 2024-03-22 | $60.43 | $60.53 | $60.30 | $60.43 | $60.43 | 4,334 |
| 2024-03-21 | $60.51 | $60.71 | $60.44 | $60.48 | $60.48 | 12,081 |
| 2024-03-20 | $59.26 | $60.06 | $59.25 | $60.06 | $60.06 | 9,781 |
| 2024-03-19 | $58.67 | $59.21 | $58.54 | $59.21 | $59.21 | 7,350 |
| 2024-03-18 | $59.14 | $59.32 | $58.95 | $58.95 | $58.95 | 5,421 |
| 2024-03-15 | $58.55 | $58.92 | $58.50 | $58.59 | $58.59 | 5,637 |
| 2024-03-14 | $59.15 | $59.21 | $58.92 | $59.05 | $58.96 | 5,985 |
| 2024-03-13 | $59.39 | $59.56 | $59.24 | $59.40 | $59.31 | 13,809 |
| 2024-03-12 | $58.61 | $59.45 | $58.61 | $59.44 | $59.34 | 13,106 |
| 2024-03-11 | $58.82 | $58.83 | $58.31 | $58.51 | $58.42 | 22,291 |
| 2024-03-08 | $59.71 | $60.03 | $58.73 | $58.95 | $58.86 | 12,667 |
| 2024-03-07 | $59.03 | $59.53 | $59.03 | $59.51 | $59.42 | 8,618 |
| 2024-03-06 | $59.15 | $59.15 | $58.70 | $58.81 | $58.72 | 9,923 |
| 2024-03-05 | $59.00 | $59.00 | $58.15 | $58.40 | $58.30 | 6,583 |
| 2024-03-04 | $59.37 | $59.63 | $59.25 | $59.25 | $59.16 | 58,517 |
| 2024-03-01 | $58.72 | $59.31 | $58.70 | $59.31 | $59.22 | 7,126 |
| 2024-02-29 | $58.39 | $58.57 | $58.21 | $58.57 | $58.48 | 10,535 |
| 2024-02-28 | $57.98 | $58.12 | $57.95 | $57.99 | $57.90 | 12,525 |
| 2024-02-27 | $58.15 | $58.20 | $57.93 | $58.19 | $58.10 | 9,802 |
| 2024-02-26 | $57.98 | $58.16 | $57.98 | $58.00 | $57.91 | 4,025 |
| 2024-02-23 | $58.10 | $58.10 | $57.66 | $57.90 | $57.81 | 3,921 |
| 2024-02-22 | $57.14 | $57.75 | $57.14 | $57.73 | $57.64 | 10,615 |
| 2024-02-21 | $55.95 | $56.07 | $55.68 | $56.07 | $55.98 | 224,547 |
| 2024-02-20 | $56.71 | $56.71 | $56.04 | $56.36 | $56.28 | 8,997 |
| 2024-02-16 | $57.22 | $57.36 | $56.93 | $56.95 | $56.86 | 16,800 |
| 2024-02-15 | $56.96 | $57.29 | $56.91 | $57.28 | $57.19 | 5,297 |
| 2024-02-14 | $56.71 | $57.01 | $56.58 | $57.01 | $56.93 | 91,513 |
| 2024-02-13 | $56.02 | $56.46 | $55.97 | $56.24 | $56.15 | 34,093 |
| 2024-02-12 | $57.32 | $57.43 | $56.99 | $57.00 | $56.92 | 8,475 |
| 2024-02-09 | $56.83 | $57.30 | $56.83 | $57.27 | $57.18 | 60,538 |
| 2024-02-08 | $56.74 | $56.84 | $56.69 | $56.81 | $56.72 | 9,462 |
| 2024-02-07 | $56.54 | $56.75 | $56.53 | $56.66 | $56.57 | 70,638 |
| 2024-02-06 | $56.18 | $56.22 | $55.83 | $56.06 | $55.98 | 12,741 |
| 2024-02-05 | $56.00 | $56.07 | $55.68 | $56.04 | $55.95 | 13,794 |
| 2024-02-02 | $55.39 | $56.22 | $55.36 | $56.11 | $56.02 | 38,855 |
| 2024-02-01 | $54.79 | $55.26 | $54.63 | $55.19 | $55.10 | 13,473 |
| 2024-01-31 | $54.97 | $55.04 | $54.50 | $54.50 | $54.41 | 7,626 |
| 2024-01-30 | $55.28 | $55.37 | $55.20 | $55.30 | $55.22 | 8,719 |
| 2024-01-29 | $54.90 | $55.37 | $54.87 | $55.35 | $55.26 | 6,817 |
| 2024-01-26 | $54.73 | $55.00 | $54.70 | $54.80 | $54.80 | 10,281 |
| 2024-01-25 | $54.77 | $54.80 | $54.53 | $54.75 | $54.75 | 21,930 |
| 2024-01-24 | $54.84 | $54.88 | $54.45 | $54.51 | $54.51 | 11,614 |
| 2024-01-23 | $54.36 | $54.45 | $54.24 | $54.45 | $54.45 | 6,395 |
| 2024-01-22 | $54.46 | $54.58 | $54.40 | $54.44 | $54.44 | 10,239 |
| 2024-01-19 | $53.77 | $54.21 | $53.64 | $54.21 | $54.21 | 15,360 |
| 2024-01-18 | $53.28 | $53.54 | $53.18 | $53.53 | $53.53 | 399,921 |
| 2024-01-17 | $52.90 | $53.00 | $52.72 | $53.00 | $53.00 | 6,827 |
| 2024-01-16 | $53.21 | $53.43 | $53.05 | $53.22 | $53.22 | 5,450 |
| 2024-01-12 | $53.50 | $53.57 | $53.19 | $53.33 | $53.33 | 6,043 |
| 2024-01-11 | $52.94 | $53.34 | $52.81 | $53.27 | $53.27 | 3,492 |
| 2024-01-10 | $53.00 | $53.27 | $52.94 | $53.19 | $53.19 | 4,160 |
| 2024-01-09 | $52.53 | $52.78 | $52.51 | $52.74 | $52.74 | 7,353 |
| 2024-01-08 | $51.88 | $52.62 | $51.88 | $52.62 | $52.62 | 3,674 |
| 2024-01-05 | $51.55 | $51.99 | $51.55 | $51.70 | $51.70 | 5,919 |
| 2024-01-04 | $51.88 | $52.01 | $51.59 | $51.59 | $51.59 | 4,684 |
| 2024-01-03 | $51.92 | $51.92 | $51.68 | $51.68 | $51.68 | 4,322 |
| 2024-01-02 | $52.53 | $52.53 | $52.04 | $52.27 | $52.27 | 6,379 |
| 2023-12-29 | $53.23 | $53.24 | $52.84 | $52.92 | $52.92 | 5,696 |
| 2023-12-28 | $53.21 | $53.29 | $53.15 | $53.20 | $53.20 | 42,999 |
| 2023-12-27 | $53.13 | $53.22 | $53.06 | $53.16 | $53.15 | 12,645 |
| 2023-12-26 | $53.00 | $53.14 | $52.99 | $53.08 | $53.07 | 2,774 |
| 2023-12-22 | $52.99 | $52.99 | $52.67 | $52.85 | $52.85 | 17,366 |
| 2023-12-21 | $52.74 | $52.80 | $52.46 | $52.80 | $52.80 | 54,646 |
| 2023-12-20 | $53.14 | $53.14 | $52.28 | $52.28 | $52.28 | 5,110 |
| 2023-12-19 | $52.87 | $53.03 | $52.80 | $53.03 | $53.03 | 7,593 |
| 2023-12-18 | $52.67 | $52.74 | $52.51 | $52.70 | $52.70 | 12,561 |
| 2023-12-15 | $52.21 | $52.38 | $52.12 | $52.29 | $52.29 | 7,786 |
| 2023-12-14 | $52.65 | $52.65 | $52.25 | $52.29 | $52.19 | 7,013 |
| 2023-12-13 | $51.71 | $52.26 | $51.62 | $52.26 | $52.16 | 10,152 |
| 2023-12-12 | $51.23 | $51.59 | $51.23 | $51.57 | $51.48 | 7,575 |
| 2023-12-11 | $50.86 | $51.17 | $50.86 | $51.16 | $51.07 | 4,430 |
| 2023-12-08 | $50.79 | $51.00 | $50.66 | $50.96 | $50.96 | 13,901 |
| 2023-12-07 | $50.44 | $50.68 | $50.43 | $50.66 | $50.66 | 5,848 |
| 2023-12-06 | $50.56 | $50.56 | $50.25 | $50.25 | $50.25 | 20,268 |
| 2023-12-05 | $50.39 | $50.70 | $50.39 | $50.58 | $50.58 | 5,537 |
| 2023-12-04 | $50.62 | $50.64 | $50.31 | $50.61 | $50.61 | 9,222 |
| 2023-12-01 | $50.55 | $51.05 | $50.51 | $51.02 | $51.02 | 23,827 |
| 2023-11-30 | $50.61 | $50.63 | $50.27 | $50.63 | $50.63 | 20,614 |
| 2023-11-29 | $50.59 | $50.61 | $50.12 | $50.12 | $50.12 | 5,350 |
| 2023-11-28 | $50.12 | $50.39 | $50.12 | $50.20 | $50.20 | 8,631 |
| 2023-11-27 | $50.23 | $50.42 | $50.23 | $50.29 | $50.29 | 19,067 |
| 2023-11-24 | $50.33 | $50.33 | $50.30 | $50.30 | $50.30 | 2,711 |
| 2023-11-22 | $50.30 | $50.38 | $50.23 | $50.31 | $50.31 | 30,495 |
| 2023-11-21 | $50.08 | $50.11 | $49.92 | $50.03 | $50.03 | 13,027 |
| 2023-11-20 | $49.69 | $50.23 | $49.69 | $50.12 | $50.12 | 9,146 |
| 2023-11-17 | $49.64 | $49.82 | $49.59 | $49.73 | $49.73 | 17,482 |
| 2023-11-16 | $49.44 | $49.63 | $49.38 | $49.54 | $49.54 | 15,797 |
| 2023-11-15 | $49.68 | $49.74 | $49.46 | $49.46 | $49.46 | 13,622 |
| 2023-11-14 | $49.37 | $49.73 | $49.37 | $49.60 | $49.60 | 12,541 |
| 2023-11-13 | $48.40 | $48.76 | $48.40 | $48.67 | $48.67 | 8,868 |
| 2023-11-10 | $47.94 | $48.53 | $47.92 | $48.53 | $48.53 | 8,674 |
| 2023-11-09 | $48.18 | $48.27 | $47.75 | $47.75 | $47.75 | 5,907 |
| 2023-11-08 | $48.02 | $48.12 | $47.82 | $48.06 | $48.06 | 8,587 |
| 2023-11-07 | $47.72 | $47.99 | $47.72 | $47.89 | $47.89 | 28,191 |
| 2023-11-06 | $47.68 | $47.78 | $47.59 | $47.78 | $47.78 | 8,856 |
| 2023-11-03 | $47.46 | $47.80 | $47.46 | $47.60 | $47.60 | 26,133 |
| 2023-11-02 | $46.81 | $47.18 | $46.81 | $47.15 | $47.15 | 16,100 |
| 2023-11-01 | $45.74 | $46.35 | $45.72 | $46.29 | $46.29 | 46,965 |
| 2023-10-31 | $45.21 | $45.65 | $45.21 | $45.65 | $45.65 | 7,231 |
| 2023-10-30 | $45.27 | $45.43 | $45.07 | $45.39 | $45.39 | 24,333 |
| 2023-10-27 | $45.23 | $45.23 | $44.80 | $44.84 | $44.84 | 11,233 |
| 2023-10-26 | $45.40 | $45.45 | $44.85 | $44.92 | $44.92 | 19,072 |
| 2023-10-25 | $46.13 | $46.13 | $45.50 | $45.50 | $45.50 | 12,797 |
| 2023-10-24 | $46.08 | $46.41 | $46.07 | $46.35 | $46.35 | 4,681 |
| 2023-10-23 | $45.61 | $46.26 | $45.51 | $45.89 | $45.89 | 14,699 |
| 2023-10-20 | $46.30 | $46.30 | $45.79 | $45.79 | $45.79 | 41,526 |
| 2023-10-19 | $46.99 | $47.11 | $46.35 | $46.45 | $46.45 | 9,956 |
| 2023-10-18 | $47.24 | $47.27 | $46.80 | $46.80 | $46.80 | 7,659 |
| 2023-10-17 | $47.10 | $47.74 | $47.10 | $47.54 | $47.54 | 14,457 |
| 2023-10-16 | $47.22 | $47.55 | $47.19 | $47.48 | $47.48 | 4,554 |
| 2023-10-13 | $47.46 | $47.46 | $46.79 | $46.91 | $46.91 | 6,528 |
| 2023-10-12 | $47.71 | $47.71 | $47.11 | $47.24 | $47.24 | 6,707 |
| 2023-10-11 | $47.71 | $47.71 | $47.31 | $47.70 | $47.70 | 29,480 |
| 2023-10-10 | $47.42 | $47.80 | $47.42 | $47.52 | $47.52 | 39,267 |
| 2023-10-09 | $46.60 | $47.20 | $46.60 | $47.10 | $47.10 | 6,535 |
| 2023-10-06 | $45.93 | $47.00 | $45.93 | $46.88 | $46.88 | 6,808 |
| 2023-10-05 | $46.28 | $46.28 | $45.93 | $46.19 | $46.19 | 3,194 |
| 2023-10-04 | $45.90 | $46.36 | $45.74 | $46.32 | $46.32 | 18,753 |
| 2023-10-03 | $46.41 | $46.41 | $45.80 | $45.83 | $45.83 | 7,397 |
| 2023-10-02 | $46.58 | $46.77 | $46.43 | $46.65 | $46.65 | 5,334 |
| 2023-09-29 | $47.19 | $47.19 | $46.58 | $46.67 | $46.67 | 7,136 |
| 2023-09-28 | $46.59 | $46.98 | $46.55 | $46.86 | $46.86 | 2,936 |
| 2023-09-27 | $46.61 | $46.69 | $46.17 | $46.45 | $46.45 | 32,112 |
| 2023-09-26 | $46.82 | $46.82 | $46.31 | $46.41 | $46.41 | 5,918 |
| 2023-09-25 | $46.76 | $47.09 | $46.76 | $47.08 | $47.08 | 5,488 |
| 2023-09-22 | $47.13 | $47.25 | $46.91 | $46.91 | $46.91 | 15,020 |
| 2023-09-21 | $47.23 | $47.29 | $46.96 | $46.96 | $46.96 | 5,678 |
| 2023-09-20 | $48.61 | $48.61 | $47.84 | $47.84 | $47.84 | 5,480 |
| 2023-09-19 | $48.45 | $48.45 | $48.16 | $48.34 | $48.34 | 11,135 |
| 2023-09-18 | $48.37 | $48.58 | $48.37 | $48.44 | $48.44 | 6,110 |
| 2023-09-15 | $48.79 | $48.79 | $48.37 | $48.37 | $48.37 | 2,010 |
| 2023-09-14 | $49.12 | $49.30 | $48.96 | $49.21 | $49.12 | 7,661 |
| 2023-09-13 | $49.02 | $49.06 | $48.76 | $48.85 | $48.76 | 6,154 |
| 2023-09-12 | $49.23 | $49.28 | $48.92 | $48.94 | $48.85 | 8,442 |
| 2023-09-11 | $49.25 | $49.36 | $49.15 | $49.34 | $49.25 | 5,339 |
| 2023-09-08 | $49.13 | $49.19 | $48.97 | $49.00 | $49.00 | 3,888 |
| 2023-09-07 | $48.65 | $48.98 | $48.62 | $48.92 | $48.92 | 10,707 |
| 2023-09-06 | $49.06 | $49.07 | $48.77 | $49.06 | $49.06 | 12,068 |
| 2023-09-05 | $49.23 | $49.34 | $49.13 | $49.20 | $49.20 | 3,544 |
| 2023-09-01 | $49.43 | $49.63 | $49.36 | $49.49 | $49.49 | 7,099 |
| 2023-08-31 | $49.37 | $49.60 | $49.33 | $49.33 | $49.33 | 8,151 |
| 2023-08-30 | $49.38 | $49.50 | $49.15 | $49.36 | $49.36 | 21,362 |
| 2023-08-29 | $48.35 | $49.14 | $48.35 | $49.14 | $49.14 | 4,472 |
| 2023-08-28 | $48.27 | $48.36 | $48.11 | $48.31 | $48.31 | 11,695 |
| 2023-08-25 | $47.91 | $48.07 | $47.44 | $47.97 | $47.97 | 9,860 |
| 2023-08-24 | $48.49 | $48.62 | $47.69 | $47.69 | $47.69 | 6,684 |
| 2023-08-23 | $47.91 | $48.51 | $47.91 | $48.40 | $48.40 | 11,622 |
| 2023-08-22 | $47.97 | $47.97 | $47.70 | $47.74 | $47.74 | 10,961 |
| 2023-08-21 | $47.55 | $47.84 | $47.38 | $47.78 | $47.78 | 9,855 |
| 2023-08-18 | $47.09 | $47.47 | $47.02 | $47.45 | $47.45 | 10,725 |
| 2023-08-17 | $47.98 | $47.98 | $47.42 | $47.42 | $47.42 | 56,236 |
| 2023-08-16 | $48.21 | $48.41 | $47.89 | $47.89 | $47.89 | 4,334 |
| 2023-08-15 | $48.43 | $48.46 | $48.24 | $48.25 | $48.25 | 6,717 |
| 2023-08-14 | $48.61 | $48.64 | $48.53 | $48.64 | $48.64 | 6,184 |
| 2023-08-11 | $48.09 | $48.26 | $48.09 | $48.20 | $48.20 | 3,838 |
| 2023-08-10 | $48.60 | $48.60 | $48.27 | $48.29 | $48.29 | 6,200 |
| 2023-08-09 | $48.67 | $48.70 | $48.24 | $48.25 | $48.25 | 6,772 |
| 2023-08-08 | $48.73 | $48.73 | $48.54 | $48.70 | $48.70 | 2,915 |
| 2023-08-07 | $48.67 | $48.86 | $48.57 | $48.85 | $48.85 | 4,577 |
| 2023-08-04 | $48.86 | $49.01 | $48.33 | $48.33 | $48.33 | 12,183 |
| 2023-08-03 | $48.44 | $48.74 | $48.44 | $48.65 | $48.65 | 9,755 |
| 2023-08-02 | $48.92 | $48.97 | $48.62 | $48.63 | $48.63 | 10,998 |
| 2023-08-01 | $49.26 | $49.30 | $49.14 | $49.26 | $49.26 | 10,633 |
| 2023-07-31 | $49.30 | $49.32 | $49.16 | $49.22 | $49.22 | 7,496 |
| 2023-07-28 | $49.14 | $49.35 | $49.09 | $49.18 | $49.18 | 13,415 |
| 2023-07-27 | $49.47 | $49.50 | $48.86 | $48.89 | $48.89 | 14,139 |
| 2023-07-26 | $49.19 | $49.25 | $48.97 | $49.11 | $49.11 | 7,286 |
| 2023-07-25 | $49.07 | $49.37 | $49.07 | $49.29 | $49.29 | 6,481 |
| 2023-07-24 | $49.00 | $49.12 | $48.98 | $49.04 | $49.04 | 4,020 |
| 2023-07-21 | $49.20 | $49.23 | $48.95 | $48.95 | $48.95 | 24,289 |
| 2023-07-20 | $49.15 | $49.16 | $48.92 | $48.99 | $48.99 | 21,484 |
| 2023-07-19 | $49.40 | $49.40 | $49.16 | $49.16 | $49.16 | 8,979 |
| 2023-07-18 | $49.02 | $49.39 | $49.02 | $49.39 | $49.39 | 10,578 |
| 2023-07-17 | $48.81 | $49.17 | $48.81 | $49.09 | $49.09 | 6,232 |
| 2023-07-14 | $49.05 | $49.05 | $48.78 | $48.78 | $48.78 | 13,381 |
| 2023-07-13 | $48.73 | $48.97 | $48.66 | $48.91 | $48.91 | 10,147 |
| 2023-07-12 | $48.48 | $48.61 | $48.36 | $48.48 | $48.48 | 13,596 |
| 2023-07-11 | $47.96 | $48.12 | $47.81 | $48.11 | $48.11 | 5,895 |
| 2023-07-10 | $47.50 | $47.84 | $47.50 | $47.81 | $47.81 | 12,219 |
| 2023-07-07 | $47.76 | $47.93 | $47.56 | $47.58 | $47.58 | 9,822 |
| 2023-07-06 | $47.77 | $47.77 | $47.49 | $47.73 | $47.73 | 9,511 |
| 2023-07-05 | $48.00 | $48.22 | $48.00 | $48.17 | $48.17 | 4,625 |
| 2023-07-03 | $48.25 | $48.25 | $48.06 | $48.15 | $48.15 | 14,355 |
| 2023-06-30 | $47.94 | $48.42 | $47.94 | $48.36 | $48.36 | 16,539 |
| 2023-06-29 | $47.37 | $47.66 | $47.37 | $47.61 | $47.61 | 8,948 |
| 2023-06-28 | $47.19 | $47.41 | $47.19 | $47.35 | $47.35 | 9,871 |
| 2023-06-27 | $47.04 | $47.43 | $47.04 | $47.36 | $47.36 | 8,705 |
| 2023-06-26 | $47.23 | $47.24 | $46.87 | $46.87 | $46.87 | 15,899 |
| 2023-06-23 | $47.01 | $47.27 | $47.01 | $47.12 | $47.12 | 7,559 |
| 2023-06-22 | $47.24 | $47.48 | $47.23 | $47.43 | $47.43 | 11,918 |
| 2023-06-21 | $47.41 | $47.53 | $47.23 | $47.35 | $47.35 | 13,875 |
| 2023-06-20 | $47.44 | $47.69 | $47.32 | $47.48 | $47.48 | 28,369 |
| 2023-06-16 | $48.08 | $48.11 | $47.64 | $47.64 | $47.64 | 7,518 |
| 2023-06-15 | $47.40 | $48.07 | $47.40 | $47.98 | $47.86 | 5,515 |
| 2023-06-14 | $47.39 | $47.56 | $47.16 | $47.42 | $47.30 | 10,563 |
| 2023-06-13 | $47.25 | $47.35 | $47.18 | $47.26 | $47.14 | 10,735 |
| 2023-06-12 | $46.77 | $47.04 | $46.66 | $47.03 | $46.91 | 113,168 |
| 2023-06-09 | $46.72 | $46.77 | $46.60 | $46.66 | $46.66 | 7,266 |
| 2023-06-08 | $46.38 | $46.59 | $46.38 | $46.59 | $46.59 | 12,889 |
| 2023-06-07 | $46.56 | $46.66 | $46.27 | $46.27 | $46.27 | 9,041 |
| 2023-06-06 | $46.45 | $46.51 | $46.33 | $46.50 | $46.50 | 12,695 |
| 2023-06-05 | $46.48 | $46.68 | $46.39 | $46.45 | $46.45 | 63,009 |
| 2023-06-02 | $46.22 | $46.56 | $46.22 | $46.53 | $46.53 | 9,270 |
| 2023-06-01 | $45.59 | $46.03 | $45.54 | $45.92 | $45.92 | 255,636 |
| 2023-05-31 | $45.60 | $45.61 | $45.34 | $45.48 | $45.48 | 9,568 |
| 2023-05-30 | $46.03 | $46.05 | $45.71 | $45.76 | $45.76 | 14,169 |
| 2023-05-26 | $45.41 | $45.85 | $45.41 | $45.82 | $45.82 | 17,736 |
| 2023-05-25 | $44.99 | $45.38 | $44.99 | $45.29 | $45.29 | 26,051 |
| 2023-05-24 | $44.65 | $44.71 | $44.50 | $44.57 | $44.57 | 64,258 |
| 2023-05-23 | $45.32 | $45.33 | $44.89 | $44.89 | $44.89 | 5,163 |
| 2023-05-22 | $45.66 | $45.84 | $45.60 | $45.61 | $45.61 | 5,919 |
| 2023-05-19 | $45.90 | $45.94 | $45.61 | $45.73 | $45.73 | 28,096 |
| 2023-05-18 | $45.59 | $45.77 | $45.42 | $45.77 | $45.77 | 15,225 |
| 2023-05-17 | $45.21 | $45.54 | $45.21 | $45.52 | $45.52 | 4,698 |
| 2023-05-16 | $45.34 | $45.36 | $45.18 | $45.18 | $45.18 | 5,288 |
| 2023-05-15 | $45.51 | $45.51 | $45.36 | $45.45 | $45.45 | 12,641 |
| 2023-05-12 | $45.41 | $45.53 | $45.23 | $45.50 | $45.50 | 30,711 |
| 2023-05-11 | $45.18 | $45.30 | $45.08 | $45.30 | $45.30 | 3,705 |
| 2023-05-10 | $45.43 | $45.43 | $44.99 | $45.35 | $45.35 | 7,826 |
| 2023-05-09 | $45.05 | $45.26 | $45.05 | $45.18 | $45.18 | 6,784 |
| 2023-05-08 | $45.23 | $45.29 | $45.18 | $45.26 | $45.26 | 7,923 |
| 2023-05-05 | $45.08 | $45.39 | $45.08 | $45.27 | $45.27 | 5,705 |
| 2023-05-04 | $44.51 | $44.59 | $44.36 | $44.50 | $44.50 | 5,780 |
| 2023-05-03 | $45.20 | $45.31 | $44.85 | $44.86 | $44.86 | 8,494 |
| 2023-05-02 | $45.60 | $45.60 | $44.84 | $45.15 | $45.15 | 6,603 |
| 2023-05-01 | $45.69 | $45.77 | $45.59 | $45.59 | $45.59 | 4,196 |
| 2023-04-28 | $45.23 | $45.49 | $45.23 | $45.49 | $45.49 | 3,792 |
| 2023-04-27 | $44.79 | $45.27 | $44.79 | $45.27 | $45.27 | 2,362 |
| 2023-04-26 | $44.65 | $44.86 | $44.51 | $44.61 | $44.61 | 5,933 |
| 2023-04-25 | $45.29 | $45.30 | $44.97 | $44.97 | $44.97 | 4,023 |
| 2023-04-24 | $45.35 | $45.38 | $45.23 | $45.38 | $45.38 | 3,388 |
| 2023-04-21 | $45.29 | $45.37 | $45.17 | $45.32 | $45.32 | 22,392 |
| 2023-04-20 | $45.30 | $45.47 | $45.19 | $45.34 | $45.34 | 11,131 |
| 2023-04-19 | $45.26 | $45.41 | $45.26 | $45.37 | $45.37 | 6,195 |
| 2023-04-18 | $45.43 | $45.51 | $45.41 | $45.51 | $45.51 | 6,230 |
| 2023-04-17 | $45.38 | $45.43 | $45.22 | $45.43 | $45.43 | 27,332 |
| 2023-04-14 | $45.52 | $45.52 | $45.08 | $45.29 | $45.29 | 4,888 |
| 2023-04-13 | $44.92 | $45.41 | $44.92 | $45.40 | $45.40 | 49,169 |
| 2023-04-12 | $45.02 | $45.19 | $44.79 | $44.84 | $44.84 | 15,196 |
| 2023-04-11 | $44.92 | $45.02 | $44.87 | $44.87 | $44.87 | 5,557 |
| 2023-04-10 | $44.57 | $44.92 | $44.57 | $44.92 | $44.92 | 3,259 |
| 2023-04-06 | $44.62 | $44.82 | $44.55 | $44.79 | $44.79 | 38,678 |
| 2023-04-05 | $44.67 | $44.75 | $44.48 | $44.66 | $44.66 | 16,308 |
| 2023-04-04 | $44.92 | $44.93 | $44.53 | $44.59 | $44.59 | 6,231 |
| 2023-04-03 | $44.73 | $44.98 | $44.73 | $44.97 | $44.97 | 3,952 |
| 2023-03-31 | $44.33 | $44.65 | $44.33 | $44.65 | $44.65 | 60,742 |
| 2023-03-30 | $44.10 | $44.12 | $43.90 | $44.10 | $44.10 | 5,036 |
| 2023-03-29 | $43.71 | $43.87 | $43.71 | $43.87 | $43.87 | 10,273 |
| 2023-03-28 | $43.42 | $43.46 | $43.28 | $43.41 | $43.41 | 11,703 |
| 2023-03-27 | $43.43 | $43.57 | $43.34 | $43.40 | $43.40 | 11,604 |
| 2023-03-24 | $42.81 | $43.21 | $42.69 | $43.21 | $43.21 | 11,111 |
| 2023-03-23 | $43.19 | $43.44 | $42.71 | $42.98 | $42.98 | 7,705 |
| 2023-03-22 | $43.63 | $43.76 | $42.90 | $42.91 | $42.91 | 56,830 |
| 2023-03-21 | $43.50 | $43.54 | $43.33 | $43.54 | $43.54 | 5,013 |
| 2023-03-20 | $42.55 | $43.10 | $42.55 | $43.05 | $43.05 | 7,708 |
| 2023-03-17 | $42.96 | $42.96 | $42.46 | $42.50 | $42.50 | 7,517 |
| 2023-03-16 | $42.41 | $43.23 | $42.41 | $43.21 | $43.06 | 9,216 |
| 2023-03-15 | $42.51 | $42.63 | $42.18 | $42.55 | $42.41 | 9,834 |
| 2023-03-14 | $42.98 | $43.22 | $42.61 | $43.01 | $42.86 | 17,923 |
| 2023-03-13 | $42.22 | $42.97 | $42.22 | $42.50 | $42.35 | 12,093 |
| 2023-03-10 | $43.06 | $43.33 | $42.57 | $42.57 | $42.42 | 16,831 |
| 2023-03-09 | $43.98 | $43.98 | $43.15 | $43.15 | $43.00 | 5,924 |
| 2023-03-08 | $43.90 | $43.90 | $43.60 | $43.82 | $43.82 | 1,751 |
| 2023-03-07 | $44.43 | $44.43 | $43.84 | $43.89 | $43.89 | 4,978 |
| 2023-03-06 | $44.48 | $44.57 | $44.38 | $44.45 | $44.45 | 4,721 |
| 2023-03-03 | $43.93 | $44.25 | $43.91 | $44.25 | $44.25 | 4,084 |
| 2023-03-02 | $43.15 | $43.75 | $43.15 | $43.68 | $43.68 | 13,905 |
| 2023-03-01 | $43.35 | $43.48 | $43.28 | $43.37 | $43.37 | 15,349 |
| 2023-02-28 | $43.60 | $43.72 | $43.45 | $43.53 | $43.53 | 19,122 |
| 2023-02-27 | $43.84 | $43.99 | $43.67 | $43.67 | $43.67 | 10,214 |
| 2023-02-24 | $43.54 | $43.63 | $43.33 | $43.55 | $43.55 | 6,326 |
| 2023-02-23 | $44.05 | $44.08 | $43.56 | $43.93 | $43.93 | 6,987 |
| 2023-02-22 | $43.90 | $44.07 | $43.79 | $43.79 | $43.79 | 6,933 |
| 2023-02-21 | $44.17 | $44.21 | $43.91 | $43.92 | $43.92 | 9,700 |
| 2023-02-17 | $44.40 | $44.62 | $44.28 | $44.62 | $44.62 | 5,596 |
| 2023-02-16 | $44.67 | $44.97 | $44.61 | $44.61 | $44.61 | 14,660 |
| 2023-02-15 | $44.72 | $44.99 | $44.71 | $44.98 | $44.98 | 2,603 |
| 2023-02-14 | $45.18 | $45.18 | $44.59 | $44.96 | $44.96 | 7,871 |
| 2023-02-13 | $44.62 | $44.98 | $44.62 | $44.94 | $44.94 | 5,511 |
| 2023-02-10 | $44.23 | $44.61 | $44.23 | $44.61 | $44.61 | 26,618 |
| 2023-02-09 | $44.79 | $44.81 | $44.33 | $44.33 | $44.33 | 2,269 |
| 2023-02-08 | $44.78 | $44.83 | $44.55 | $44.56 | $44.56 | 6,677 |
| 2023-02-07 | $44.41 | $45.00 | $44.28 | $45.00 | $45.00 | 3,831 |
| 2023-02-06 | $44.35 | $44.53 | $44.27 | $44.42 | $44.42 | 8,102 |
| 2023-02-03 | $44.57 | $44.90 | $44.49 | $44.54 | $44.54 | 8,026 |
| 2023-02-02 | $44.66 | $44.85 | $44.56 | $44.85 | $44.85 | 6,520 |
| 2023-02-01 | $44.18 | $44.78 | $43.97 | $44.57 | $44.57 | 30,062 |
| 2023-01-31 | $43.85 | $44.31 | $43.85 | $44.31 | $44.31 | 3,503 |
| 2023-01-30 | $43.93 | $44.18 | $43.77 | $43.77 | $43.77 | 5,283 |
| 2023-01-27 | $44.21 | $44.36 | $44.09 | $44.20 | $44.20 | 4,916 |
| 2023-01-26 | $43.98 | $44.21 | $43.84 | $44.21 | $44.21 | 8,899 |
| 2023-01-25 | $43.32 | $43.73 | $43.18 | $43.73 | $43.73 | 10,529 |
| 2023-01-24 | $43.34 | $43.75 | $43.34 | $43.73 | $43.73 | 14,410 |
| 2023-01-23 | $43.51 | $43.82 | $43.35 | $43.64 | $43.64 | 53,699 |
| 2023-01-20 | $42.78 | $43.32 | $42.78 | $43.32 | $43.32 | 6,133 |
| 2023-01-19 | $42.71 | $42.91 | $42.61 | $42.71 | $42.71 | 10,496 |
| 2023-01-18 | $43.76 | $43.76 | $42.92 | $42.92 | $42.92 | 12,361 |
| 2023-01-17 | $43.63 | $43.84 | $43.57 | $43.57 | $43.57 | 259,414 |
| 2023-01-13 | $43.37 | $43.66 | $43.37 | $43.62 | $43.62 | 4,472 |
| 2023-01-12 | $43.26 | $43.64 | $43.26 | $43.49 | $43.49 | 15,071 |
| 2023-01-11 | $43.13 | $43.40 | $43.07 | $43.40 | $43.40 | 9,284 |
| 2023-01-10 | $42.83 | $42.90 | $42.60 | $42.88 | $42.88 | 7,738 |
| 2023-01-09 | $43.15 | $43.43 | $42.77 | $42.77 | $42.77 | 9,687 |
| 2023-01-06 | $42.36 | $43.04 | $42.36 | $42.97 | $42.97 | 10,445 |
| 2023-01-05 | $42.20 | $42.38 | $42.10 | $42.10 | $42.10 | 7,087 |
| 2023-01-04 | $42.53 | $42.73 | $42.26 | $42.44 | $42.44 | 10,577 |
| 2023-01-03 | $43.02 | $43.02 | $42.21 | $42.51 | $42.51 | 24,023 |
| 2022-12-30 | $42.70 | $42.83 | $42.47 | $42.82 | $42.82 | 7,174 |
| 2022-12-29 | $42.63 | $43.04 | $42.63 | $42.97 | $42.97 | 8,167 |
| 2022-12-28 | $43.06 | $43.06 | $42.41 | $42.46 | $42.46 | 14,054 |
| 2022-12-27 | $43.13 | $43.13 | $42.88 | $42.95 | $42.95 | 9,749 |
| 2022-12-23 | $42.65 | $43.06 | $42.60 | $43.03 | $43.03 | 63,358 |
| 2022-12-22 | $43.06 | $43.06 | $42.33 | $42.79 | $42.79 | 8,235 |
| 2022-12-21 | $43.00 | $43.50 | $43.00 | $43.36 | $43.36 | 11,008 |
| 2022-12-20 | $42.70 | $43.03 | $42.63 | $42.80 | $42.80 | 24,491 |
| 2022-12-19 | $43.01 | $43.14 | $42.55 | $42.73 | $42.73 | 25,727 |
| 2022-12-16 | $43.17 | $43.21 | $42.80 | $43.05 | $43.05 | 73,458 |
| 2022-12-15 | $43.67 | $43.67 | $43.39 | $43.53 | $43.40 | 21,249 |
| 2022-12-14 | $44.80 | $45.13 | $44.22 | $44.61 | $44.48 | 10,584 |
| 2022-12-13 | $45.72 | $45.72 | $44.61 | $44.70 | $44.70 | 8,127 |
| 2022-12-12 | $44.34 | $44.67 | $44.23 | $44.67 | $44.67 | 10,451 |
| 2022-12-09 | $44.62 | $44.62 | $44.20 | $44.20 | $44.20 | 5,881 |
| 2022-12-08 | $44.67 | $44.75 | $44.43 | $44.57 | $44.57 | 9,034 |
| 2022-12-07 | $44.55 | $44.59 | $44.27 | $44.38 | $44.38 | 18,297 |
| 2022-12-06 | $44.94 | $45.00 | $44.31 | $44.49 | $44.49 | 12,972 |
| 2022-12-05 | $45.38 | $45.40 | $44.88 | $44.99 | $44.99 | 8,678 |
| 2022-12-02 | $45.42 | $45.73 | $45.40 | $45.73 | $45.73 | 73,384 |
| 2022-12-01 | $45.89 | $45.89 | $45.46 | $45.66 | $45.66 | 10,549 |
| 2022-11-30 | $44.75 | $45.72 | $44.47 | $45.72 | $45.72 | 29,099 |
| 2022-11-29 | $44.78 | $44.86 | $44.49 | $44.63 | $44.63 | 9,645 |
| 2022-11-28 | $45.13 | $45.13 | $44.73 | $44.78 | $44.78 | 7,036 |
| 2022-11-25 | $45.26 | $45.36 | $45.25 | $45.34 | $45.34 | 14,507 |
| 2022-11-23 | $45.18 | $45.32 | $45.04 | $45.17 | $45.17 | 25,653 |
| 2022-11-22 | $44.78 | $45.05 | $44.77 | $45.05 | $45.05 | 7,309 |
| 2022-11-21 | $44.55 | $44.64 | $44.37 | $44.54 | $44.54 | 21,582 |
| 2022-11-18 | $44.57 | $44.67 | $44.41 | $44.62 | $44.62 | 13,561 |
| 2022-11-17 | $43.95 | $44.36 | $43.80 | $44.27 | $44.27 | 37,448 |
| 2022-11-16 | $44.19 | $44.36 | $44.19 | $44.26 | $44.26 | 8,036 |
| 2022-11-15 | $44.79 | $44.79 | $44.15 | $44.39 | $44.39 | 8,728 |
| 2022-11-14 | $44.31 | $44.70 | $44.20 | $44.20 | $44.20 | 6,811 |
| 2022-11-11 | $44.62 | $44.62 | $44.09 | $44.40 | $44.40 | 4,671 |
| 2022-11-10 | $44.04 | $44.52 | $44.00 | $44.52 | $44.52 | 6,493 |
| 2022-11-09 | $43.62 | $43.62 | $42.82 | $42.87 | $42.87 | 8,007 |
| 2022-11-08 | $43.58 | $43.98 | $43.53 | $43.74 | $43.74 | 14,644 |
| 2022-11-07 | $43.18 | $43.50 | $43.18 | $43.45 | $43.45 | 5,511 |
| 2022-11-04 | $43.31 | $43.31 | $42.55 | $43.08 | $43.08 | 4,309 |
| 2022-11-03 | $42.74 | $43.04 | $42.61 | $42.78 | $42.78 | 5,127 |
| 2022-11-02 | $44.18 | $44.46 | $43.25 | $43.26 | $43.26 | 16,311 |
| 2022-11-01 | $44.93 | $44.93 | $44.28 | $44.42 | $44.42 | 95,581 |
| 2022-10-31 | $44.62 | $44.83 | $44.57 | $44.61 | $44.61 | 12,818 |
| 2022-10-28 | $44.13 | $44.90 | $44.13 | $44.90 | $44.90 | 4,197 |
| 2022-10-27 | $44.27 | $44.27 | $43.90 | $43.90 | $43.90 | 13,447 |
| 2022-10-26 | $44.02 | $44.45 | $44.00 | $44.00 | $44.00 | 11,088 |
| 2022-10-25 | $43.79 | $44.29 | $43.76 | $44.28 | $44.28 | 71,103 |
| 2022-10-24 | $43.48 | $43.87 | $43.30 | $43.84 | $43.84 | 20,132 |
| 2022-10-21 | $42.15 | $43.25 | $42.15 | $43.23 | $43.23 | 44,409 |
| 2022-10-20 | $42.54 | $42.82 | $42.21 | $42.27 | $42.27 | 6,024 |
| 2022-10-19 | $42.68 | $42.77 | $42.34 | $42.57 | $42.57 | 15,394 |
| 2022-10-18 | $42.98 | $42.98 | $42.47 | $42.78 | $42.78 | 30,031 |
| 2022-10-17 | $41.96 | $42.32 | $41.96 | $42.20 | $42.20 | 6,289 |
| 2022-10-14 | $42.60 | $42.60 | $41.24 | $41.32 | $41.32 | 13,783 |
| 2022-10-13 | $40.56 | $42.30 | $40.56 | $42.14 | $42.14 | 19,265 |
| 2022-10-12 | $41.58 | $41.58 | $41.20 | $41.25 | $41.25 | 9,045 |
| 2022-10-11 | $41.38 | $41.91 | $41.25 | $41.45 | $41.45 | 37,961 |
| 2022-10-10 | $41.81 | $41.91 | $41.39 | $41.64 | $41.64 | 21,516 |
| 2022-10-07 | $42.34 | $42.34 | $41.54 | $41.78 | $41.78 | 10,635 |
| 2022-10-06 | $43.14 | $43.14 | $42.75 | $42.77 | $42.77 | 31,931 |
| 2022-10-05 | $42.72 | $43.30 | $42.57 | $43.12 | $43.12 | 5,148 |
| 2022-10-04 | $42.67 | $43.18 | $42.67 | $43.18 | $43.18 | 9,857 |
| 2022-10-03 | $41.42 | $42.26 | $41.42 | $42.08 | $42.08 | 28,553 |
| 2022-09-30 | $41.45 | $41.87 | $41.09 | $41.12 | $41.12 | 17,524 |
| 2022-09-29 | $41.67 | $41.67 | $41.26 | $41.59 | $41.59 | 13,322 |
| 2022-09-28 | $41.62 | $42.40 | $41.48 | $42.31 | $42.31 | 16,347 |
| 2022-09-27 | $41.99 | $42.15 | $41.39 | $41.61 | $41.61 | 143,903 |
| 2022-09-26 | $41.70 | $42.10 | $41.46 | $41.69 | $41.69 | 10,977 |
| 2022-09-23 | $42.20 | $42.20 | $41.70 | $41.99 | $41.99 | 23,745 |
| 2022-09-22 | $42.77 | $42.92 | $42.66 | $42.75 | $42.75 | 14,357 |
| 2022-09-21 | $43.79 | $43.91 | $42.89 | $42.89 | $42.89 | 148,469 |
| 2022-09-20 | $43.59 | $43.69 | $43.34 | $43.53 | $43.53 | 6,883 |
| 2022-09-19 | $43.76 | $43.90 | $43.57 | $43.90 | $43.90 | 6,127 |
| 2022-09-16 | $43.37 | $43.64 | $43.30 | $43.63 | $43.63 | 46,692 |
| 2022-09-15 | $44.51 | $44.51 | $43.95 | $44.03 | $43.88 | 6,519 |
| 2022-09-14 | $44.36 | $44.55 | $44.16 | $44.46 | $44.30 | 13,838 |
| 2022-09-13 | $45.14 | $45.14 | $44.38 | $44.38 | $44.22 | 8,068 |
| 2022-09-12 | $46.05 | $46.05 | $45.83 | $45.96 | $45.80 | 3,117 |
| 2022-09-09 | $45.28 | $45.64 | $45.28 | $45.59 | $45.59 | 11,322 |
| 2022-09-08 | $44.72 | $45.01 | $44.47 | $44.94 | $44.94 | 195,071 |
| 2022-09-07 | $44.23 | $44.78 | $44.23 | $44.75 | $44.75 | 2,228 |
| 2022-09-06 | $44.33 | $44.36 | $43.96 | $44.07 | $44.07 | 11,866 |
| 2022-09-02 | $45.02 | $45.17 | $44.25 | $44.25 | $44.25 | 4,965 |
| 2022-09-01 | $44.27 | $44.64 | $44.13 | $44.64 | $44.64 | 12,414 |
| 2022-08-31 | $44.94 | $44.94 | $44.58 | $44.58 | $44.58 | 3,079 |
| 2022-08-30 | $45.33 | $45.33 | $44.82 | $44.89 | $44.89 | 4,461 |
| 2022-08-29 | $45.47 | $45.75 | $45.26 | $45.42 | $45.42 | 6,502 |
| 2022-08-26 | $46.86 | $46.86 | $45.76 | $45.76 | $45.76 | 80,053 |
| 2022-08-25 | $46.59 | $47.04 | $46.59 | $47.04 | $47.04 | 4,534 |
| 2022-08-24 | $46.37 | $46.55 | $46.36 | $46.49 | $46.49 | 3,686 |
| 2022-08-23 | $46.63 | $46.63 | $46.32 | $46.33 | $46.33 | 6,533 |
| 2022-08-22 | $46.74 | $46.74 | $46.31 | $46.38 | $46.38 | 17,537 |
| 2022-08-19 | $47.40 | $47.40 | $47.24 | $47.24 | $47.24 | 5,668 |
| 2022-08-18 | $47.62 | $47.85 | $47.62 | $47.83 | $47.83 | 2,916 |
| 2022-08-17 | $47.69 | $47.86 | $47.55 | $47.60 | $47.60 | 6,140 |
| 2022-08-16 | $47.84 | $48.22 | $47.73 | $48.04 | $48.04 | 5,231 |
| 2022-08-15 | $47.58 | $47.89 | $47.51 | $47.89 | $47.89 | 4,628 |
| 2022-08-12 | $47.18 | $47.69 | $47.18 | $47.69 | $47.69 | 6,678 |
| 2022-08-11 | $47.38 | $47.56 | $46.93 | $46.95 | $46.95 | 34,190 |
| 2022-08-10 | $46.65 | $46.99 | $46.54 | $46.99 | $46.99 | 41,363 |
| 2022-08-09 | $46.07 | $46.13 | $45.88 | $45.97 | $45.97 | 3,233 |
| 2022-08-08 | $46.39 | $46.51 | $45.99 | $46.08 | $46.08 | 12,579 |
| 2022-08-05 | $45.67 | $46.13 | $45.67 | $46.13 | $46.13 | 8,881 |
| 2022-08-04 | $46.14 | $46.19 | $45.90 | $46.05 | $46.05 | 27,939 |
| 2022-08-03 | $45.84 | $46.26 | $45.68 | $46.19 | $46.19 | 4,522 |
| 2022-08-02 | $45.42 | $45.96 | $45.23 | $45.43 | $45.43 | 10,232 |
| 2022-08-01 | $45.78 | $45.93 | $45.45 | $45.56 | $45.56 | 14,277 |
| 2022-07-29 | $45.39 | $45.87 | $45.33 | $45.80 | $45.80 | 7,066 |
| 2022-07-28 | $44.12 | $45.05 | $44.08 | $44.97 | $44.97 | 18,608 |
| 2022-07-27 | $43.54 | $44.41 | $43.54 | $44.38 | $44.38 | 5,740 |
| 2022-07-26 | $43.59 | $43.59 | $43.08 | $43.18 | $43.18 | 15,339 |
| 2022-07-25 | $43.76 | $43.76 | $43.55 | $43.72 | $43.72 | 4,079 |
| 2022-07-22 | $44.07 | $44.17 | $43.41 | $43.56 | $43.56 | 5,532 |
| 2022-07-21 | $43.67 | $44.03 | $43.27 | $44.03 | $44.03 | 71,502 |
| 2022-07-20 | $43.35 | $43.79 | $43.35 | $43.70 | $43.70 | 12,358 |
| 2022-07-19 | $42.71 | $43.40 | $42.71 | $43.40 | $43.40 | 7,330 |
| 2022-07-18 | $42.94 | $42.94 | $42.11 | $42.25 | $42.25 | 4,449 |
| 2022-07-15 | $42.13 | $42.51 | $42.13 | $42.48 | $42.48 | 7,103 |
| 2022-07-14 | $41.31 | $41.89 | $41.13 | $41.79 | $41.79 | 7,506 |
| 2022-07-13 | $41.40 | $42.17 | $41.40 | $41.89 | $41.89 | 5,001 |
| 2022-07-12 | $42.72 | $42.72 | $41.99 | $42.05 | $42.05 | 6,313 |
| 2022-07-11 | $42.51 | $42.78 | $42.46 | $42.46 | $42.46 | 7,999 |
| 2022-07-08 | $42.76 | $43.16 | $42.66 | $42.96 | $42.96 | 21,602 |
| 2022-07-07 | $42.69 | $42.95 | $42.69 | $42.90 | $42.90 | 8,715 |
| 2022-07-06 | $42.09 | $42.27 | $41.73 | $42.16 | $42.16 | 10,672 |
| 2022-07-05 | $41.40 | $41.99 | $41.07 | $41.96 | $41.96 | 13,181 |
| 2022-07-01 | $41.63 | $42.01 | $41.34 | $42.00 | $42.00 | 6,370 |
| 2022-06-30 | $41.16 | $41.93 | $41.14 | $41.72 | $41.72 | 19,666 |
| 2022-06-29 | $42.05 | $42.05 | $41.81 | $41.95 | $41.95 | 5,745 |
| 2022-06-28 | $43.22 | $43.22 | $41.99 | $42.01 | $42.01 | 20,651 |
| 2022-06-27 | $42.80 | $43.13 | $42.70 | $42.80 | $42.80 | 12,338 |
| 2022-06-24 | $41.98 | $42.78 | $41.98 | $42.78 | $42.78 | 10,954 |
| 2022-06-23 | $41.39 | $41.66 | $41.17 | $41.63 | $41.63 | 9,998 |
| 2022-06-22 | $41.41 | $41.72 | $41.27 | $41.29 | $41.29 | 8,134 |
| 2022-06-21 | $40.90 | $41.57 | $40.90 | $41.42 | $41.42 | 21,260 |
| 2022-06-17 | $40.36 | $40.71 | $40.02 | $40.36 | $40.36 | 9,436 |
| 2022-06-16 | $40.84 | $40.84 | $40.11 | $40.38 | $40.27 | 8,708 |
| 2022-06-15 | $41.84 | $42.30 | $41.28 | $41.89 | $41.78 | 34,759 |
| 2022-06-14 | $41.47 | $41.53 | $41.07 | $41.22 | $41.11 | 22,480 |
| 2022-06-13 | $42.01 | $42.01 | $41.25 | $41.43 | $41.32 | 37,887 |
| 2022-06-10 | $43.64 | $43.64 | $43.01 | $43.06 | $42.95 | 59,963 |
| 2022-06-09 | $45.19 | $45.38 | $44.35 | $44.35 | $44.23 | 152,718 |
| 2022-06-08 | $45.80 | $45.82 | $45.41 | $45.41 | $45.29 | 3,342 |
| 2022-06-07 | $45.16 | $46.01 | $45.16 | $46.01 | $45.89 | 4,499 |
| 2022-06-06 | $45.83 | $45.92 | $45.43 | $45.52 | $45.40 | 9,066 |
| 2022-06-03 | $45.51 | $45.59 | $45.27 | $45.39 | $45.27 | 7,543 |
| 2022-06-02 | $45.20 | $45.96 | $45.08 | $45.96 | $45.84 | 6,506 |
| 2022-06-01 | $45.73 | $45.73 | $44.81 | $45.13 | $45.01 | 19,139 |
| 2022-05-31 | $45.75 | $45.78 | $45.21 | $45.41 | $45.29 | 13,098 |
| 2022-05-27 | $44.94 | $45.76 | $44.94 | $45.76 | $45.64 | 8,113 |
| 2022-05-26 | $44.19 | $44.71 | $44.19 | $44.58 | $44.46 | 7,515 |
| 2022-05-25 | $43.29 | $43.70 | $43.24 | $43.60 | $43.49 | 10,233 |
| 2022-05-24 | $42.97 | $43.19 | $42.43 | $43.07 | $42.95 | 12,684 |
| 2022-05-23 | $43.14 | $43.60 | $42.88 | $43.45 | $43.33 | 21,457 |
| 2022-05-20 | $43.23 | $43.23 | $41.68 | $42.72 | $42.61 | 53,862 |
| 2022-05-19 | $42.81 | $43.20 | $42.71 | $42.79 | $42.68 | 10,487 |
| 2022-05-18 | $44.07 | $44.11 | $42.71 | $42.78 | $42.67 | 9,417 |
| 2022-05-17 | $44.57 | $44.91 | $44.55 | $44.88 | $44.76 | 6,615 |
| 2022-05-16 | $44.10 | $44.32 | $43.98 | $43.99 | $43.87 | 13,982 |
| 2022-05-13 | $43.69 | $44.52 | $43.69 | $44.31 | $44.19 | 21,274 |
| 2022-05-12 | $42.75 | $43.47 | $42.28 | $43.16 | $43.05 | 39,727 |
| 2022-05-11 | $44.15 | $44.54 | $43.09 | $43.09 | $42.98 | 27,508 |
| 2022-05-10 | $44.63 | $44.66 | $43.53 | $43.95 | $43.83 | 20,796 |
| 2022-05-09 | $44.88 | $44.91 | $43.70 | $43.83 | $43.71 | 19,886 |
| 2022-05-06 | $45.79 | $46.02 | $45.16 | $45.68 | $45.56 | 28,417 |
| 2022-05-05 | $47.41 | $47.41 | $45.70 | $46.04 | $45.92 | 9,563 |
| 2022-05-04 | $46.49 | $47.96 | $46.11 | $47.86 | $47.73 | 18,593 |
| 2022-05-03 | $46.39 | $46.62 | $46.19 | $46.42 | $46.30 | 12,594 |
| 2022-05-02 | $45.80 | $46.24 | $45.11 | $46.12 | $46.00 | 19,878 |
| 2022-04-29 | $47.45 | $47.50 | $45.78 | $45.85 | $45.73 | 15,130 |
| 2022-04-28 | $46.99 | $47.83 | $46.33 | $47.69 | $47.56 | 25,357 |
| 2022-04-27 | $46.48 | $46.96 | $46.32 | $46.36 | $46.24 | 31,083 |
| 2022-04-26 | $47.60 | $47.60 | $46.31 | $46.35 | $46.23 | 82,355 |
| 2022-04-25 | $47.06 | $47.76 | $46.75 | $47.68 | $47.55 | 14,537 |
| 2022-04-22 | $48.76 | $48.76 | $47.50 | $47.50 | $47.38 | 10,810 |
| 2022-04-21 | $50.57 | $50.57 | $48.95 | $48.96 | $48.83 | 8,358 |
| 2022-04-20 | $50.15 | $50.34 | $49.92 | $50.03 | $49.90 | 23,847 |
| 2022-04-19 | $48.88 | $49.96 | $48.88 | $49.88 | $49.75 | 9,238 |
| 2022-04-18 | $48.88 | $49.14 | $48.73 | $48.90 | $48.77 | 11,513 |
| 2022-04-14 | $49.81 | $49.81 | $49.00 | $49.02 | $48.89 | 7,843 |
| 2022-04-13 | $49.03 | $49.77 | $49.03 | $49.71 | $49.58 | 7,414 |
| 2022-04-12 | $49.76 | $49.93 | $48.95 | $49.08 | $48.95 | 11,553 |
| 2022-04-11 | $49.88 | $50.11 | $49.20 | $49.29 | $49.16 | 12,963 |
| 2022-04-08 | $50.30 | $50.61 | $50.13 | $50.17 | $50.04 | 12,240 |
| 2022-04-07 | $50.18 | $50.57 | $49.71 | $50.30 | $50.17 | 20,224 |
| 2022-04-06 | $50.20 | $50.28 | $49.68 | $50.17 | $50.03 | 13,454 |
| 2022-04-05 | $51.50 | $51.63 | $50.64 | $50.67 | $50.54 | 15,303 |
| 2022-04-04 | $51.33 | $51.54 | $51.23 | $51.51 | $51.37 | 14,437 |
| 2022-04-01 | $51.11 | $51.15 | $50.69 | $51.07 | $50.93 | 32,413 |
| 2022-03-31 | $51.75 | $51.79 | $51.05 | $51.05 | $50.92 | 15,957 |
| 2022-03-30 | $52.08 | $52.14 | $51.59 | $51.77 | $51.63 | 9,723 |
| 2022-03-29 | $51.92 | $52.35 | $51.88 | $52.25 | $52.11 | 10,311 |
| 2022-03-28 | $50.90 | $51.47 | $50.80 | $51.47 | $51.33 | 15,628 |
| 2022-03-25 | $50.90 | $50.99 | $50.69 | $50.95 | $50.82 | 14,784 |
| 2022-03-24 | $50.29 | $50.82 | $50.21 | $50.82 | $50.69 | 7,818 |
| 2022-03-23 | $50.32 | $50.66 | $50.06 | $50.11 | $49.98 | 6,855 |
| 2022-03-22 | $50.38 | $50.72 | $50.24 | $50.72 | $50.59 | 77,985 |
| 2022-03-21 | $50.25 | $50.25 | $49.66 | $50.02 | $49.89 | 11,432 |
| 2022-03-18 | $49.37 | $50.25 | $49.37 | $50.17 | $50.04 | 5,508 |
| 2022-03-17 | $48.94 | $49.60 | $48.94 | $49.58 | $49.33 | 13,406 |
| 2022-03-16 | $48.14 | $48.96 | $47.97 | $48.96 | $48.72 | 17,588 |
| 2022-03-15 | $46.64 | $47.59 | $46.64 | $47.59 | $47.35 | 9,620 |
| 2022-03-14 | $46.82 | $47.12 | $46.32 | $46.41 | $46.18 | 21,781 |
| 2022-03-11 | $47.84 | $47.84 | $46.79 | $46.81 | $46.58 | 19,348 |
| 2022-03-10 | $46.99 | $47.54 | $46.83 | $47.45 | $47.21 | 39,121 |
| 2022-03-09 | $47.17 | $47.87 | $47.15 | $47.62 | $47.38 | 19,682 |
| 2022-03-08 | $46.44 | $47.24 | $46.04 | $46.27 | $46.04 | 22,243 |
| 2022-03-07 | $48.25 | $48.25 | $46.49 | $46.49 | $46.26 | 45,041 |
| 2022-03-04 | $48.26 | $48.26 | $47.72 | $48.20 | $47.96 | 14,645 |
| 2022-03-03 | $49.44 | $49.44 | $48.54 | $48.64 | $48.40 | 10,985 |
| 2022-03-02 | $48.31 | $49.22 | $48.31 | $49.10 | $48.85 | 15,860 |
| 2022-03-01 | $48.69 | $49.06 | $47.66 | $47.91 | $47.67 | 42,940 |
| 2022-02-28 | $48.33 | $49.00 | $48.18 | $48.70 | $48.46 | 18,358 |
| 2022-02-25 | $48.03 | $48.95 | $47.89 | $48.94 | $48.69 | 15,516 |
| 2022-02-24 | $45.40 | $47.87 | $45.40 | $47.78 | $47.54 | 16,830 |
| 2022-02-23 | $48.05 | $48.23 | $46.83 | $46.92 | $46.69 | 49,995 |
| 2022-02-22 | $48.15 | $48.58 | $47.49 | $47.77 | $47.53 | 22,623 |
| 2022-02-18 | $48.96 | $49.15 | $48.32 | $48.56 | $48.32 | 37,983 |
| 2022-02-17 | $49.83 | $49.87 | $48.85 | $48.85 | $48.61 | 5,055 |
| 2022-02-16 | $49.83 | $50.26 | $49.58 | $50.17 | $49.92 | 10,536 |
| 2022-02-15 | $49.64 | $49.99 | $49.61 | $49.96 | $49.71 | 29,851 |
| 2022-02-14 | $49.17 | $49.39 | $48.66 | $49.05 | $48.81 | 33,975 |
| 2022-02-11 | $50.47 | $50.59 | $49.12 | $49.38 | $49.14 | 15,457 |
| 2022-02-10 | $50.63 | $51.49 | $50.20 | $50.48 | $50.23 | 14,007 |
| 2022-02-09 | $50.94 | $51.35 | $50.94 | $51.35 | $51.09 | 3,862 |
| 2022-02-08 | $49.80 | $50.42 | $49.62 | $50.42 | $50.17 | 10,563 |
| 2022-02-07 | $49.92 | $50.17 | $49.70 | $49.70 | $49.45 | 27,205 |
| 2022-02-04 | $49.68 | $50.43 | $49.36 | $50.03 | $49.78 | 10,551 |
| 2022-02-03 | $50.02 | $50.37 | $49.52 | $49.52 | $49.27 | 9,202 |
| 2022-02-02 | $50.83 | $51.00 | $50.35 | $50.91 | $50.66 | 12,581 |
| 2022-02-01 | $50.09 | $50.46 | $49.57 | $50.46 | $50.21 | 23,801 |
| 2022-01-31 | $48.88 | $49.92 | $48.72 | $49.92 | $49.67 | 18,701 |
| 2022-01-28 | $47.82 | $48.75 | $47.19 | $48.75 | $48.51 | 24,918 |
| 2022-01-27 | $48.66 | $48.86 | $47.51 | $47.67 | $47.44 | 32,324 |
| 2022-01-26 | $49.00 | $49.22 | $47.50 | $47.97 | $47.73 | 53,085 |
| 2022-01-25 | $47.50 | $48.67 | $47.28 | $48.05 | $47.81 | 35,996 |
| 2022-01-24 | $47.46 | $48.71 | $46.28 | $48.71 | $48.47 | 113,470 |
| 2022-01-21 | $49.24 | $49.44 | $48.34 | $48.41 | $48.16 | 47,292 |
| 2022-01-20 | $50.42 | $50.90 | $49.39 | $49.42 | $49.17 | 27,920 |
| 2022-01-19 | $51.03 | $51.13 | $50.07 | $50.08 | $49.83 | 19,091 |
| 2022-01-18 | $51.34 | $51.34 | $50.57 | $50.67 | $50.42 | 69,489 |
| 2022-01-14 | $51.53 | $52.02 | $51.39 | $52.01 | $51.75 | 27,071 |
| 2022-01-13 | $53.06 | $53.11 | $52.01 | $52.02 | $51.76 | 22,702 |
| 2022-01-12 | $53.00 | $53.30 | $52.76 | $53.01 | $52.75 | 25,671 |
| 2022-01-11 | $52.19 | $52.70 | $51.89 | $52.70 | $52.44 | 7,135 |
| 2022-01-10 | $51.72 | $52.13 | $51.00 | $52.13 | $51.87 | 17,356 |
| 2022-01-07 | $52.61 | $52.62 | $52.12 | $52.23 | $51.97 | 9,530 |
| 2022-01-06 | $52.29 | $52.69 | $52.22 | $52.44 | $52.18 | 31,437 |
| 2022-01-05 | $53.66 | $53.75 | $52.49 | $52.49 | $52.23 | 38,939 |
| 2022-01-04 | $54.05 | $54.09 | $53.57 | $53.92 | $53.65 | 99,162 |
| 2022-01-03 | $53.82 | $53.88 | $53.64 | $53.88 | $53.62 | 13,660 |
| 2021-12-31 | $53.78 | $53.84 | $53.69 | $53.69 | $53.42 | 9,394 |
| 2021-12-30 | $53.99 | $54.16 | $53.81 | $53.81 | $53.54 | 2,838 |
| 2021-12-29 | $53.97 | $54.05 | $53.72 | $54.00 | $53.73 | 6,264 |
| 2021-12-28 | $54.12 | $54.20 | $53.88 | $53.88 | $53.61 | 12,086 |
| 2021-12-27 | $53.44 | $54.02 | $53.44 | $54.02 | $53.75 | 10,445 |
| 2021-12-23 | $53.08 | $53.30 | $53.08 | $53.29 | $53.03 | 9,214 |
| 2021-12-22 | $52.39 | $52.88 | $52.34 | $52.87 | $52.61 | 18,837 |
| 2021-12-21 | $51.63 | $52.31 | $51.44 | $52.31 | $52.05 | 7,175 |
| 2021-12-20 | $51.29 | $51.29 | $50.82 | $51.28 | $51.02 | 14,928 |
| 2021-12-17 | $51.82 | $52.43 | $51.55 | $52.06 | $51.80 | 10,211 |
| 2021-12-16 | $53.64 | $53.64 | $52.35 | $52.51 | $52.16 | 15,487 |
| 2021-12-15 | $52.05 | $53.19 | $51.89 | $53.19 | $52.84 | 15,574 |
| 2021-12-14 | $52.17 | $52.39 | $51.91 | $52.22 | $51.87 | 7,300 |
| 2021-12-13 | $53.42 | $53.42 | $52.69 | $52.69 | $52.34 | 7,209 |
| 2021-12-10 | $53.34 | $53.43 | $52.99 | $53.43 | $53.08 | 9,179 |
| 2021-12-09 | $53.43 | $53.45 | $53.07 | $53.07 | $52.72 | 8,729 |
| 2021-12-08 | $53.35 | $53.60 | $53.25 | $53.59 | $53.24 | 10,777 |
| 2021-12-07 | $52.68 | $53.35 | $52.68 | $53.24 | $52.89 | 5,977 |
| 2021-12-06 | $51.54 | $52.15 | $51.49 | $51.93 | $51.59 | 28,638 |
| 2021-12-03 | $52.02 | $52.02 | $51.09 | $51.49 | $51.15 | 8,807 |
| 2021-12-02 | $51.40 | $52.40 | $51.40 | $52.13 | $51.79 | 81,526 |
| 2021-12-01 | $53.05 | $53.24 | $51.47 | $51.47 | $51.13 | 7,638 |
| 2021-11-30 | $53.27 | $53.27 | $52.26 | $52.33 | $51.99 | 8,727 |
| 2021-11-29 | $53.55 | $53.71 | $53.23 | $53.54 | $53.19 | 10,479 |
| 2021-11-26 | $53.15 | $53.24 | $52.66 | $52.73 | $52.38 | 9,393 |
| 2021-11-24 | $53.57 | $54.02 | $53.57 | $54.02 | $53.66 | 2,420 |
| 2021-11-23 | $53.71 | $53.92 | $53.37 | $53.80 | $53.45 | 9,870 |
| 2021-11-22 | $54.31 | $54.73 | $53.87 | $53.87 | $53.52 | 11,947 |
| 2021-11-19 | $54.18 | $54.22 | $53.98 | $53.98 | $53.62 | 11,826 |
| 2021-11-18 | $53.90 | $54.10 | $53.86 | $54.10 | $53.74 | 3,660 |
| 2021-11-17 | $53.90 | $53.98 | $53.79 | $53.90 | $53.54 | 7,008 |
| 2021-11-16 | $53.68 | $54.23 | $53.68 | $54.06 | $53.71 | 10,248 |
| 2021-11-15 | $54.17 | $54.17 | $53.80 | $53.84 | $53.48 | 6,900 |
| 2021-11-12 | $53.83 | $54.00 | $53.67 | $53.96 | $53.61 | 6,144 |
| 2021-11-11 | $53.64 | $53.76 | $53.57 | $53.57 | $53.22 | 9,088 |
| 2021-11-10 | $53.93 | $53.96 | $53.29 | $53.41 | $53.05 | 13,083 |
| 2021-11-09 | $53.95 | $54.14 | $53.93 | $54.01 | $53.65 | 5,786 |
| 2021-11-08 | $54.56 | $54.66 | $54.33 | $54.37 | $54.02 | 12,039 |
| 2021-11-05 | $54.33 | $54.47 | $54.06 | $54.29 | $53.93 | 11,757 |
| 2021-11-04 | $53.88 | $54.07 | $53.78 | $53.94 | $53.59 | 33,024 |
| 2021-11-03 | $53.32 | $53.78 | $53.23 | $53.77 | $53.42 | 11,148 |
| 2021-11-02 | $52.98 | $54.05 | $52.94 | $53.49 | $53.14 | 27,913 |
| 2021-11-01 | $52.84 | $52.90 | $52.55 | $52.86 | $52.51 | 19,887 |
| 2021-10-29 | $52.36 | $52.63 | $52.31 | $52.63 | $52.29 | 6,361 |
| 2021-10-28 | $52.21 | $52.45 | $52.21 | $52.45 | $52.11 | 8,312 |
| 2021-10-27 | $52.10 | $52.13 | $51.75 | $51.75 | $51.41 | 2,763 |
| 2021-10-26 | $52.26 | $52.44 | $51.96 | $52.08 | $51.74 | 4,145 |
| 2021-10-25 | $51.71 | $52.10 | $51.70 | $51.99 | $51.65 | 9,732 |
| 2021-10-22 | $51.85 | $51.91 | $51.69 | $51.74 | $51.40 | 4,698 |
| 2021-10-21 | $51.61 | $51.81 | $51.61 | $51.81 | $51.47 | 81,797 |
| 2021-10-20 | $51.76 | $51.76 | $51.63 | $51.63 | $51.29 | 2,167 |
| 2021-10-19 | $51.42 | $51.51 | $51.31 | $51.43 | $51.09 | 3,674 |
| 2021-10-18 | $50.58 | $51.17 | $50.58 | $51.16 | $50.83 | 11,637 |
| 2021-10-15 | $50.80 | $50.95 | $50.71 | $50.84 | $50.50 | 21,899 |
| 2021-10-14 | $50.09 | $50.48 | $50.06 | $50.48 | $50.15 | 9,427 |
| 2021-10-13 | $49.49 | $49.59 | $49.29 | $49.55 | $49.22 | 3,728 |
| 2021-10-12 | $49.39 | $49.57 | $49.28 | $49.40 | $49.07 | 6,786 |
| 2021-10-11 | $49.89 | $49.99 | $49.36 | $49.36 | $49.04 | 7,157 |
| 2021-10-08 | $50.01 | $50.01 | $49.61 | $49.67 | $49.34 | 20,394 |
| 2021-10-07 | $50.07 | $50.25 | $49.84 | $49.85 | $49.52 | 13,098 |
| 2021-10-06 | $48.78 | $49.33 | $48.68 | $49.33 | $49.01 | 8,441 |
| 2021-10-05 | $48.87 | $49.59 | $48.87 | $49.35 | $49.02 | 8,716 |
| 2021-10-04 | $49.37 | $49.37 | $48.58 | $48.76 | $48.44 | 18,880 |
| 2021-10-01 | $49.11 | $49.68 | $49.11 | $49.55 | $49.23 | 4,841 |
| 2021-09-30 | $49.69 | $49.69 | $48.88 | $49.01 | $48.69 | 10,755 |
| 2021-09-29 | $49.88 | $49.88 | $49.50 | $49.51 | $49.18 | 80,499 |
| 2021-09-28 | $50.51 | $50.51 | $49.57 | $49.57 | $49.24 | 61,202 |
| 2021-09-27 | $50.96 | $51.07 | $50.87 | $50.92 | $50.58 | 4,277 |
| 2021-09-24 | $50.65 | $51.06 | $50.65 | $51.04 | $50.71 | 13,048 |
| 2021-09-23 | $50.48 | $51.19 | $50.40 | $51.00 | $50.66 | 14,282 |
| 2021-09-22 | $49.74 | $50.36 | $49.74 | $50.19 | $49.86 | 10,126 |
| 2021-09-21 | $49.79 | $49.90 | $49.33 | $49.53 | $49.21 | 8,083 |
| 2021-09-20 | $49.60 | $49.83 | $48.86 | $49.45 | $49.12 | 19,462 |
| 2021-09-17 | $50.74 | $50.74 | $50.46 | $50.56 | $50.22 | 8,053 |
| 2021-09-16 | $51.18 | $51.32 | $50.92 | $51.26 | $50.82 | 6,506 |
| 2021-09-15 | $50.62 | $51.29 | $50.62 | $51.18 | $50.74 | 6,580 |
| 2021-09-14 | $51.04 | $51.14 | $50.50 | $50.57 | $50.14 | 5,241 |
| 2021-09-13 | $51.23 | $51.23 | $50.62 | $50.84 | $50.40 | 10,114 |
| 2021-09-10 | $51.55 | $51.59 | $50.84 | $50.84 | $50.40 | 6,705 |
| 2021-09-09 | $51.63 | $51.66 | $51.20 | $51.20 | $50.76 | 4,982 |
| 2021-09-08 | $51.47 | $51.47 | $51.02 | $51.28 | $50.84 | 10,808 |
| 2021-09-07 | $51.66 | $51.70 | $51.56 | $51.60 | $51.15 | 7,616 |
| 2021-09-03 | $51.64 | $51.77 | $51.56 | $51.75 | $51.30 | 7,031 |
| 2021-09-02 | $51.61 | $51.83 | $51.60 | $51.66 | $51.21 | 6,651 |
| 2021-09-01 | $51.59 | $51.67 | $51.46 | $51.47 | $51.02 | 28,622 |
| 2021-08-31 | $51.63 | $51.63 | $51.45 | $51.53 | $51.08 | 7,455 |
| 2021-08-30 | $51.71 | $51.84 | $51.46 | $51.68 | $51.23 | 10,899 |
| 2021-08-27 | $51.03 | $51.59 | $50.97 | $51.54 | $51.10 | 15,736 |
| 2021-08-26 | $51.20 | $51.22 | $50.86 | $50.86 | $50.42 | 13,753 |
| 2021-08-25 | $50.96 | $51.28 | $50.95 | $51.17 | $50.73 | 6,750 |
| 2021-08-24 | $50.79 | $50.99 | $50.75 | $50.90 | $50.46 | 10,054 |
| 2021-08-23 | $50.31 | $50.72 | $50.23 | $50.60 | $50.16 | 13,027 |
| 2021-08-20 | $49.67 | $49.97 | $49.52 | $49.97 | $49.54 | 24,230 |
| 2021-08-19 | $49.20 | $49.69 | $49.20 | $49.57 | $49.14 | 15,895 |
| 2021-08-18 | $50.16 | $50.28 | $49.77 | $49.77 | $49.34 | 15,492 |
| 2021-08-17 | $50.32 | $50.38 | $49.85 | $50.19 | $49.76 | 12,424 |
| 2021-08-16 | $50.53 | $50.73 | $50.17 | $50.73 | $50.29 | 10,139 |
| 2021-08-13 | $50.81 | $50.89 | $50.70 | $50.77 | $50.33 | 12,160 |
| 2021-08-12 | $50.66 | $50.84 | $50.54 | $50.84 | $50.40 | 561,822 |
| 2021-08-11 | $50.92 | $50.92 | $50.46 | $50.73 | $50.29 | 205,536 |
| 2021-08-10 | $50.90 | $50.94 | $50.65 | $50.68 | $50.24 | 19,435 |
| 2021-08-09 | $50.62 | $50.98 | $50.59 | $50.85 | $50.41 | 8,482 |
| 2021-08-06 | $50.75 | $50.79 | $50.48 | $50.63 | $50.19 | 13,897 |
| 2021-08-05 | $50.30 | $50.64 | $50.25 | $50.59 | $50.15 | 10,694 |
| 2021-08-04 | $50.07 | $50.33 | $50.07 | $50.17 | $49.74 | 12,682 |
| 2021-08-03 | $49.92 | $50.27 | $49.50 | $50.25 | $49.82 | 10,538 |
| 2021-08-02 | $50.08 | $50.21 | $49.71 | $49.77 | $49.34 | 22,984 |
| 2021-07-30 | $49.69 | $50.01 | $49.67 | $49.73 | $49.30 | 17,245 |
| 2021-07-29 | $50.04 | $50.29 | $50.04 | $50.13 | $49.70 | 5,627 |
| 2021-07-28 | $49.76 | $49.93 | $49.60 | $49.92 | $49.49 | 12,333 |
| 2021-07-27 | $49.93 | $49.93 | $49.24 | $49.59 | $49.16 | 9,701 |
| 2021-07-26 | $50.03 | $50.11 | $49.93 | $50.11 | $49.68 | 20,020 |
| 2021-07-23 | $49.81 | $50.06 | $49.61 | $50.02 | $49.59 | 9,595 |
| 2021-07-22 | $49.39 | $49.42 | $49.15 | $49.41 | $48.98 | 8,013 |
| 2021-07-21 | $48.80 | $49.36 | $48.80 | $49.36 | $48.93 | 17,285 |
| 2021-07-20 | $47.98 | $48.87 | $47.82 | $48.73 | $48.31 | 18,424 |
| 2021-07-19 | $47.59 | $47.80 | $47.27 | $47.69 | $47.28 | 24,450 |
| 2021-07-16 | $49.09 | $49.09 | $48.34 | $48.35 | $47.93 | 10,629 |
| 2021-07-15 | $48.93 | $49.01 | $48.60 | $48.79 | $48.37 | 23,854 |
| 2021-07-14 | $49.50 | $49.63 | $48.98 | $48.99 | $48.56 | 14,138 |
| 2021-07-13 | $49.44 | $49.57 | $49.22 | $49.22 | $48.79 | 12,765 |
| 2021-07-12 | $49.34 | $49.63 | $49.26 | $49.53 | $49.10 | 65,623 |
| 2021-07-09 | $48.69 | $49.26 | $48.69 | $49.21 | $48.78 | 15,312 |
| 2021-07-08 | $48.01 | $48.54 | $47.91 | $48.45 | $48.03 | 55,748 |
| 2021-07-07 | $49.03 | $49.14 | $48.71 | $48.88 | $48.46 | 13,587 |
| 2021-07-06 | $49.11 | $49.11 | $48.57 | $48.91 | $48.49 | 41,722 |
| 2021-07-02 | $49.06 | $49.12 | $48.90 | $49.04 | $48.62 | 39,564 |
| 2021-07-01 | $48.75 | $48.87 | $48.70 | $48.83 | $48.41 | 28,261 |
| 2021-06-30 | $48.51 | $48.71 | $48.51 | $48.66 | $48.24 | 61,654 |
| 2021-06-29 | $48.67 | $48.75 | $48.58 | $48.62 | $48.20 | 81,113 |
| 2021-06-28 | $48.31 | $48.56 | $48.29 | $48.56 | $48.14 | 18,023 |
| 2021-06-25 | $48.36 | $48.47 | $48.16 | $48.35 | $47.93 | 56,098 |
| 2021-06-24 | $48.22 | $48.36 | $48.22 | $48.27 | $47.85 | 64,885 |
| 2021-06-23 | $47.86 | $48.00 | $47.80 | $47.96 | $47.55 | 10,150 |
| 2021-06-22 | $47.42 | $47.83 | $47.28 | $47.72 | $47.31 | 19,542 |
| 2021-06-21 | $46.82 | $47.38 | $46.72 | $47.38 | $46.97 | 8,830 |
| 2021-06-18 | $46.91 | $46.96 | $46.55 | $46.59 | $46.19 | 19,208 |
| 2021-06-17 | $47.28 | $47.46 | $46.89 | $47.33 | $46.85 | 6,780 |
| 2021-06-16 | $47.58 | $47.60 | $47.03 | $47.38 | $46.89 | 49,747 |
| 2021-06-15 | $47.67 | $47.73 | $47.49 | $47.56 | $47.07 | 62,933 |
| 2021-06-14 | $47.70 | $47.74 | $47.50 | $47.74 | $47.25 | 61,499 |
| 2021-06-11 | $47.60 | $47.71 | $47.53 | $47.71 | $47.22 | 6,664 |
| 2021-06-10 | $47.46 | $47.67 | $47.41 | $47.48 | $46.99 | 9,183 |
| 2021-06-09 | $47.65 | $47.65 | $47.31 | $47.33 | $46.85 | 100,345 |
| 2021-06-08 | $47.62 | $47.62 | $47.42 | $47.50 | $47.01 | 14,168 |
| 2021-06-07 | $47.34 | $47.51 | $47.28 | $47.51 | $47.02 | 10,083 |
| 2021-06-04 | $47.18 | $47.36 | $47.17 | $47.34 | $46.86 | 24,772 |
| 2021-06-03 | $47.00 | $47.08 | $46.63 | $46.91 | $46.43 | 13,294 |
| 2021-06-02 | $47.38 | $47.38 | $47.08 | $47.18 | $46.70 | 12,616 |
| 2021-06-01 | $47.56 | $47.60 | $47.18 | $47.30 | $46.82 | 22,519 |
| 2021-05-28 | $47.42 | $47.44 | $47.20 | $47.22 | $46.74 | 30,488 |
| 2021-05-27 | $47.11 | $47.27 | $47.11 | $47.27 | $46.79 | 109,400 |
| 2021-05-26 | $46.83 | $47.00 | $46.78 | $46.95 | $46.47 | 26,047 |
| 2021-05-25 | $46.88 | $47.09 | $46.65 | $46.72 | $46.24 | 12,178 |
| 2021-05-24 | $46.39 | $46.80 | $46.30 | $46.65 | $46.17 | 13,567 |
| 2021-05-21 | $46.43 | $46.62 | $46.11 | $46.14 | $45.67 | 75,280 |
| 2021-05-20 | $45.47 | $46.21 | $45.47 | $46.12 | $45.65 | 52,572 |
| 2021-05-19 | $44.77 | $45.36 | $44.74 | $45.36 | $44.89 | 10,750 |
| 2021-05-18 | $45.82 | $45.97 | $45.55 | $45.55 | $45.08 | 71,042 |
| 2021-05-17 | $45.77 | $45.84 | $45.38 | $45.77 | $45.30 | 17,577 |
| 2021-05-14 | $45.34 | $46.03 | $45.34 | $45.97 | $45.50 | 19,751 |
| 2021-05-13 | $45.05 | $45.32 | $44.59 | $44.89 | $44.43 | 39,935 |
| 2021-05-12 | $45.36 | $45.52 | $44.68 | $44.71 | $44.25 | 8,729 |
| 2021-05-11 | $44.95 | $46.00 | $44.95 | $45.86 | $45.39 | 106,231 |
| 2021-05-10 | $46.81 | $46.81 | $45.98 | $45.99 | $45.52 | 29,789 |
| 2021-05-07 | $46.82 | $47.22 | $46.81 | $46.99 | $46.51 | 38,126 |
| 2021-05-06 | $46.48 | $46.48 | $45.92 | $46.44 | $45.96 | 15,354 |
| 2021-05-05 | $47.00 | $47.01 | $46.51 | $46.54 | $46.06 | 23,600 |
| 2021-05-04 | $47.10 | $47.10 | $46.20 | $46.61 | $46.13 | 18,096 |
| 2021-05-03 | $47.98 | $47.98 | $47.50 | $47.50 | $47.01 | 12,318 |
| 2021-04-30 | $47.75 | $48.12 | $47.71 | $47.72 | $47.23 | 14,929 |
| 2021-04-29 | $48.69 | $48.69 | $47.74 | $48.17 | $47.68 | 44,121 |
| 2021-04-28 | $48.29 | $48.33 | $48.06 | $48.18 | $47.69 | 42,603 |
| 2021-04-27 | $48.35 | $48.44 | $48.20 | $48.41 | $47.92 | 14,295 |
| 2021-04-26 | $48.04 | $48.32 | $47.96 | $48.26 | $47.77 | 15,899 |
| 2021-04-23 | $47.36 | $48.03 | $47.36 | $47.96 | $47.46 | 14,360 |
| 2021-04-22 | $47.57 | $47.88 | $47.14 | $47.21 | $46.73 | 13,937 |
| 2021-04-21 | $46.83 | $47.47 | $46.79 | $47.47 | $46.98 | 12,018 |
| 2021-04-20 | $47.28 | $47.45 | $46.70 | $47.01 | $46.53 | 26,379 |
| 2021-04-19 | $47.65 | $47.85 | $47.27 | $47.38 | $46.89 | 16,036 |
| 2021-04-16 | $48.06 | $48.10 | $47.73 | $47.94 | $47.45 | 112,221 |
| 2021-04-15 | $47.71 | $47.99 | $47.69 | $47.99 | $47.50 | 17,425 |
| 2021-04-14 | $47.81 | $47.95 | $47.23 | $47.30 | $46.82 | 33,417 |
| 2021-04-13 | $47.24 | $47.78 | $47.24 | $47.72 | $47.23 | 22,207 |
| 2021-04-12 | $47.01 | $47.13 | $46.71 | $47.08 | $46.59 | 40,048 |
| 2021-04-09 | $46.69 | $47.07 | $46.57 | $47.07 | $46.59 | 12,244 |
| 2021-04-08 | $46.44 | $46.72 | $46.43 | $46.69 | $46.21 | 36,937 |
| 2021-04-07 | $46.16 | $46.32 | $46.06 | $46.10 | $45.63 | 15,044 |
| 2021-04-06 | $46.00 | $46.44 | $45.96 | $46.18 | $45.71 | 28,158 |
| 2021-04-05 | $45.76 | $46.02 | $45.76 | $45.95 | $45.48 | 25,313 |
| 2021-04-01 | $45.29 | $45.63 | $45.29 | $45.44 | $44.98 | 16,990 |
| 2021-03-31 | $44.36 | $45.18 | $44.36 | $44.91 | $44.45 | 39,920 |
| 2021-03-30 | $43.93 | $44.25 | $43.75 | $44.08 | $43.62 | 13,273 |
| 2021-03-29 | $44.16 | $44.39 | $43.81 | $44.09 | $43.64 | 27,647 |
| 2021-03-26 | $43.87 | $44.43 | $43.71 | $44.43 | $43.98 | 44,437 |
| 2021-03-25 | $43.22 | $43.85 | $43.03 | $43.80 | $43.35 | 46,582 |
| 2021-03-24 | $44.76 | $44.76 | $43.78 | $43.78 | $43.33 | 11,215 |
| 2021-03-23 | $45.04 | $45.17 | $44.00 | $44.59 | $44.13 | 14,114 |
| 2021-03-22 | $44.56 | $45.21 | $44.56 | $44.96 | $44.50 | 15,372 |
| 2021-03-19 | $44.21 | $44.56 | $43.85 | $44.48 | $44.03 | 14,452 |
| 2021-03-18 | $45.01 | $45.01 | $44.09 | $44.13 | $43.63 | 13,623 |
| 2021-03-17 | $44.92 | $45.53 | $44.67 | $45.37 | $44.85 | 10,708 |
| 2021-03-16 | $45.83 | $45.88 | $45.20 | $45.37 | $44.85 | 20,518 |
| 2021-03-15 | $45.32 | $45.59 | $45.01 | $45.59 | $45.07 | 46,148 |
| 2021-03-12 | $45.01 | $45.24 | $44.67 | $45.24 | $44.72 | 15,881 |
| 2021-03-11 | $44.84 | $45.54 | $44.78 | $45.45 | $44.93 | 36,539 |
| 2021-03-10 | $44.64 | $44.79 | $44.18 | $44.18 | $43.67 | 30,850 |
| 2021-03-09 | $43.37 | $44.24 | $43.37 | $44.01 | $43.51 | 124,171 |
| 2021-03-08 | $43.38 | $43.76 | $42.42 | $42.42 | $41.93 | 55,425 |
| 2021-03-05 | $43.31 | $43.45 | $41.60 | $43.44 | $42.94 | 60,707 |
| 2021-03-04 | $43.93 | $44.11 | $42.28 | $42.91 | $42.42 | 64,567 |
| 2021-03-03 | $45.41 | $45.50 | $43.98 | $43.99 | $43.48 | 25,523 |
| 2021-03-02 | $46.47 | $46.47 | $45.51 | $45.51 | $44.99 | 12,016 |
| 2021-03-01 | $45.59 | $46.32 | $45.58 | $46.26 | $45.73 | 18,927 |
| 2021-02-26 | $44.98 | $45.18 | $44.28 | $44.86 | $44.34 | 17,310 |
| 2021-02-25 | $45.81 | $46.03 | $44.26 | $44.49 | $43.98 | 95,758 |
| 2021-02-24 | $45.62 | $46.03 | $45.12 | $45.90 | $45.37 | 21,263 |
| 2021-02-23 | $45.04 | $45.86 | $44.00 | $45.77 | $45.24 | 39,099 |
| 2021-02-22 | $46.84 | $46.96 | $45.75 | $45.91 | $45.38 | 19,636 |
| 2021-02-19 | $47.61 | $47.70 | $47.01 | $47.03 | $46.49 | 47,579 |
| 2021-02-18 | $47.21 | $47.40 | $46.84 | $47.28 | $46.74 | 10,857 |
| 2021-02-17 | $47.50 | $47.76 | $47.21 | $47.69 | $47.14 | 13,885 |
| 2021-02-16 | $48.64 | $48.84 | $47.80 | $47.97 | $47.42 | 54,382 |
| 2021-02-12 | $47.84 | $48.29 | $47.68 | $48.29 | $47.74 | 13,624 |
| 2021-02-11 | $47.92 | $48.10 | $47.66 | $47.90 | $47.35 | 20,462 |
| 2021-02-10 | $48.14 | $48.31 | $47.36 | $47.67 | $47.12 | 12,578 |
| 2021-02-09 | $47.71 | $47.93 | $47.71 | $47.76 | $47.21 | 17,479 |
| 2021-02-08 | $47.76 | $47.86 | $47.57 | $47.81 | $47.26 | 19,514 |
| 2021-02-05 | $47.27 | $47.47 | $47.24 | $47.43 | $46.89 | 9,135 |
| 2021-02-04 | $46.71 | $47.08 | $46.67 | $47.08 | $46.54 | 11,519 |
| 2021-02-03 | $46.94 | $46.94 | $46.45 | $46.68 | $46.15 | 15,886 |
| 2021-02-02 | $46.27 | $46.71 | $46.18 | $46.63 | $46.09 | 12,915 |
| 2021-02-01 | $45.54 | $45.95 | $45.08 | $45.79 | $45.26 | 54,071 |
| 2021-01-29 | $45.62 | $45.89 | $44.62 | $45.09 | $44.57 | 30,439 |
| 2021-01-28 | $45.58 | $46.29 | $45.54 | $45.79 | $45.26 | 15,411 |
| 2021-01-27 | $45.86 | $46.01 | $45.03 | $45.24 | $44.72 | 40,887 |
| 2021-01-26 | $46.87 | $46.88 | $46.48 | $46.48 | $45.95 | 51,226 |
| 2021-01-25 | $46.73 | $47.15 | $46.33 | $46.72 | $46.18 | 23,098 |
| 2021-01-22 | $46.35 | $46.58 | $46.27 | $46.51 | $45.98 | 24,864 |
| 2021-01-21 | $46.29 | $46.47 | $46.28 | $46.38 | $45.85 | 14,216 |
| 2021-01-20 | $45.81 | $46.29 | $45.81 | $46.23 | $45.70 | 24,365 |
| 2021-01-19 | $45.28 | $45.55 | $45.17 | $45.52 | $45.00 | 92,081 |
| 2021-01-15 | $45.26 | $45.43 | $44.85 | $44.98 | $44.46 | 147,665 |
| 2021-01-14 | $45.84 | $45.93 | $45.43 | $45.44 | $44.92 | 17,157 |
| 2021-01-13 | $45.59 | $46.02 | $45.38 | $45.80 | $45.27 | 40,557 |
| 2021-01-12 | $45.54 | $45.66 | $45.16 | $45.66 | $45.13 | 30,811 |
| 2021-01-11 | $45.04 | $45.62 | $45.02 | $45.24 | $44.72 | 21,380 |
| 2021-01-08 | $45.44 | $45.67 | $45.11 | $45.65 | $45.13 | 17,195 |
| 2021-01-07 | $44.46 | $45.18 | $44.46 | $45.17 | $44.65 | 14,524 |
| 2021-01-06 | $43.60 | $44.50 | $43.60 | $44.00 | $43.49 | 11,587 |
| 2021-01-05 | $43.65 | $44.08 | $43.65 | $44.03 | $43.53 | 16,963 |
| 2021-01-04 | $44.42 | $44.42 | $43.14 | $43.65 | $43.15 | 28,864 |
| 2020-12-31 | $44.20 | $44.21 | $43.93 | $44.21 | $43.70 | 11,222 |
| 2020-12-30 | $44.19 | $44.39 | $44.12 | $44.16 | $43.65 | 12,398 |
| 2020-12-29 | $44.50 | $44.52 | $44.00 | $44.12 | $43.61 | 13,341 |
| 2020-12-28 | $44.80 | $44.82 | $44.29 | $44.34 | $43.83 | 22,864 |
| 2020-12-24 | $44.58 | $44.73 | $44.48 | $44.56 | $44.05 | 10,041 |
| 2020-12-23 | $44.87 | $44.87 | $44.42 | $44.52 | $44.01 | 6,824 |
| 2020-12-22 | $44.68 | $44.80 | $44.51 | $44.72 | $44.20 | 8,930 |
| 2020-12-21 | $44.10 | $44.45 | $43.78 | $44.42 | $43.91 | 8,193 |
| 2020-12-18 | $44.91 | $44.91 | $44.05 | $44.39 | $43.88 | 17,866 |
| 2020-12-17 | $44.24 | $44.59 | $44.24 | $44.58 | $44.01 | 39,579 |
| 2020-12-16 | $43.93 | $44.02 | $43.69 | $44.00 | $43.44 | 8,945 |
| 2020-12-15 | $43.52 | $43.84 | $43.52 | $43.77 | $43.21 | 14,515 |
| 2020-12-14 | $43.45 | $43.67 | $43.27 | $43.30 | $42.75 | 53,445 |
| 2020-12-11 | $43.01 | $43.22 | $42.70 | $43.18 | $42.63 | 37,439 |
| 2020-12-10 | $42.63 | $43.14 | $42.53 | $43.11 | $42.56 | 25,725 |
| 2020-12-09 | $43.72 | $43.72 | $42.63 | $42.83 | $42.28 | 17,169 |
| 2020-12-08 | $43.31 | $43.73 | $43.11 | $43.63 | $43.07 | 7,222 |
| 2020-12-07 | $43.11 | $43.35 | $43.11 | $43.26 | $42.71 | 8,210 |
| 2020-12-04 | $42.96 | $43.15 | $42.96 | $43.05 | $42.51 | 28,216 |
| 2020-12-03 | $43.00 | $43.16 | $42.97 | $43.04 | $42.49 | 12,623 |
| 2020-12-02 | $42.67 | $42.82 | $42.40 | $42.79 | $42.24 | 9,503 |
| 2020-12-01 | $43.49 | $43.49 | $42.91 | $43.05 | $42.50 | 38,695 |
| 2020-11-30 | $42.80 | $42.93 | $42.34 | $42.93 | $42.38 | 10,411 |
| 2020-11-27 | $42.40 | $42.74 | $42.40 | $42.65 | $42.11 | 5,424 |
| 2020-11-25 | $41.85 | $42.30 | $41.82 | $42.17 | $41.63 | 8,504 |
| 2020-11-24 | $41.88 | $41.88 | $41.45 | $41.82 | $41.28 | 26,916 |
| 2020-11-23 | $41.92 | $41.92 | $41.51 | $41.75 | $41.21 | 8,844 |
| 2020-11-20 | $41.74 | $41.86 | $41.65 | $41.67 | $41.14 | 9,522 |
| 2020-11-19 | $41.29 | $41.71 | $41.18 | $41.67 | $41.14 | 7,971 |
| 2020-11-18 | $41.66 | $41.67 | $41.28 | $41.28 | $40.75 | 10,794 |
| 2020-11-17 | $41.55 | $41.77 | $41.52 | $41.67 | $41.14 | 15,851 |
| 2020-11-16 | $41.71 | $41.83 | $41.41 | $41.78 | $41.25 | 18,899 |
| 2020-11-13 | $41.58 | $41.67 | $41.35 | $41.53 | $41.00 | 32,898 |
| 2020-11-12 | $41.48 | $41.69 | $41.17 | $41.33 | $40.80 | 14,346 |
| 2020-11-11 | $41.24 | $41.47 | $41.13 | $41.46 | $40.93 | 10,978 |
| 2020-11-10 | $41.29 | $41.29 | $40.15 | $40.61 | $40.09 | 31,789 |
| 2020-11-09 | $42.80 | $42.80 | $41.00 | $41.00 | $40.48 | 25,004 |
| 2020-11-06 | $42.44 | $42.45 | $41.65 | $42.38 | $41.84 | 15,383 |
| 2020-11-05 | $42.14 | $42.52 | $42.12 | $42.49 | $41.95 | 23,959 |
| 2020-11-04 | $40.84 | $41.68 | $40.84 | $41.49 | $40.96 | 14,907 |
| 2020-11-03 | $39.61 | $40.15 | $39.49 | $39.97 | $39.46 | 27,878 |
| 2020-11-02 | $39.40 | $39.70 | $38.92 | $39.30 | $38.80 | 34,092 |
| 2020-10-30 | $39.60 | $39.82 | $38.76 | $38.97 | $38.48 | 28,832 |
| 2020-10-29 | $39.82 | $40.29 | $39.41 | $40.02 | $39.51 | 24,395 |
| 2020-10-28 | $40.13 | $40.20 | $39.62 | $39.66 | $39.16 | 13,838 |
| 2020-10-27 | $40.82 | $41.03 | $40.77 | $40.89 | $40.37 | 21,517 |
| 2020-10-26 | $41.01 | $41.31 | $40.54 | $40.84 | $40.32 | 15,932 |
| 2020-10-23 | $41.27 | $41.42 | $41.03 | $41.37 | $40.84 | 12,689 |
| 2020-10-22 | $41.23 | $41.44 | $40.92 | $41.20 | $40.68 | 5,858 |
| 2020-10-21 | $41.72 | $41.92 | $41.31 | $41.31 | $40.78 | 23,787 |
| 2020-10-20 | $41.75 | $41.98 | $41.63 | $41.64 | $41.11 | 14,798 |
| 2020-10-19 | $42.48 | $42.48 | $41.53 | $41.65 | $41.12 | 14,746 |
| 2020-10-16 | $42.66 | $42.74 | $42.20 | $42.20 | $41.66 | 18,310 |
| 2020-10-15 | $41.99 | $42.32 | $41.85 | $42.30 | $41.76 | 15,035 |
| 2020-10-14 | $42.79 | $42.87 | $42.24 | $42.40 | $41.86 | 6,871 |
| 2020-10-13 | $42.70 | $42.88 | $42.64 | $42.79 | $42.25 | 15,830 |
| 2020-10-12 | $42.31 | $42.92 | $42.25 | $42.68 | $42.14 | 77,423 |
| 2020-10-09 | $41.69 | $41.99 | $41.67 | $41.92 | $41.39 | 25,186 |
| 2020-10-08 | $41.66 | $41.66 | $41.33 | $41.41 | $40.88 | 12,760 |
| 2020-10-07 | $40.94 | $41.32 | $40.92 | $41.24 | $40.72 | 37,527 |
| 2020-10-06 | $40.99 | $41.13 | $40.40 | $40.55 | $40.04 | 19,542 |
| 2020-10-05 | $40.45 | $41.02 | $40.45 | $41.02 | $40.50 | 24,603 |
| 2020-10-02 | $40.21 | $40.61 | $39.90 | $40.21 | $39.70 | 23,997 |
| 2020-10-01 | $40.64 | $40.82 | $40.50 | $40.76 | $40.24 | 25,913 |
| 2020-09-30 | $40.07 | $40.60 | $40.01 | $40.35 | $39.84 | 19,387 |
| 2020-09-29 | $39.91 | $40.15 | $39.91 | $39.98 | $39.47 | 12,368 |
| 2020-09-28 | $40.00 | $40.01 | $39.70 | $39.95 | $39.44 | 30,167 |
| 2020-09-25 | $38.64 | $39.45 | $38.49 | $39.36 | $38.86 | 17,312 |
| 2020-09-24 | $38.23 | $38.94 | $38.12 | $38.62 | $38.13 | 43,422 |
| 2020-09-23 | $39.50 | $39.51 | $38.45 | $38.45 | $37.96 | 11,006 |
| 2020-09-22 | $39.09 | $39.46 | $38.80 | $39.46 | $38.95 | 7,352 |
| 2020-09-21 | $38.33 | $38.91 | $38.05 | $38.90 | $38.41 | 77,783 |
| 2020-09-18 | $39.35 | $39.35 | $38.45 | $38.93 | $38.43 | 21,072 |
| 2020-09-17 | $38.88 | $39.22 | $38.72 | $39.13 | $38.55 | 10,091 |
| 2020-09-16 | $39.99 | $40.13 | $39.56 | $39.56 | $38.97 | 15,946 |
| 2020-09-15 | $39.88 | $40.12 | $39.80 | $39.95 | $39.35 | 6,095 |
| 2020-09-14 | $39.37 | $39.65 | $39.32 | $39.54 | $38.95 | 7,930 |
| 2020-09-11 | $39.36 | $39.36 | $38.45 | $38.86 | $38.28 | 12,132 |
| 2020-09-10 | $40.01 | $40.12 | $38.89 | $39.01 | $38.43 | 28,494 |
| 2020-09-09 | $39.42 | $40.00 | $39.26 | $39.70 | $39.11 | 22,181 |
| 2020-09-08 | $39.00 | $39.48 | $38.72 | $38.72 | $38.14 | 116,599 |
| 2020-09-04 | $40.60 | $40.88 | $38.83 | $40.14 | $39.54 | 38,146 |
| 2020-09-03 | $42.32 | $42.32 | $40.41 | $40.79 | $40.18 | 46,253 |
| 2020-09-02 | $42.82 | $42.82 | $41.91 | $42.77 | $42.13 | 16,097 |
| 2020-09-01 | $42.04 | $42.46 | $41.98 | $42.46 | $41.82 | 16,200 |
| 2020-08-31 | $41.60 | $42.00 | $41.51 | $41.81 | $41.18 | 22,966 |
| 2020-08-28 | $41.84 | $41.84 | $41.41 | $41.59 | $40.97 | 11,618 |
| 2020-08-27 | $41.81 | $41.81 | $41.25 | $41.48 | $40.86 | 27,190 |
| 2020-08-26 | $41.11 | $41.72 | $41.11 | $41.70 | $41.07 | 16,345 |
| 2020-08-25 | $40.89 | $41.11 | $40.73 | $41.09 | $40.48 | 22,840 |
| 2020-08-24 | $41.21 | $41.27 | $40.63 | $40.86 | $40.25 | 29,737 |
| 2020-08-21 | $40.75 | $40.91 | $40.72 | $40.91 | $40.30 | 16,840 |
| 2020-08-20 | $40.30 | $40.80 | $40.30 | $40.77 | $40.16 | 38,639 |
| 2020-08-19 | $40.79 | $40.81 | $40.50 | $40.51 | $39.90 | 12,403 |
| 2020-08-18 | $40.60 | $40.71 | $40.39 | $40.65 | $40.04 | 5,245 |
| 2020-08-17 | $40.25 | $40.60 | $40.25 | $40.56 | $39.95 | 11,211 |
| 2020-08-14 | $40.09 | $40.22 | $39.96 | $40.10 | $39.50 | 11,877 |
| 2020-08-13 | $39.95 | $40.33 | $39.95 | $40.13 | $39.53 | 7,420 |
| 2020-08-12 | $39.52 | $40.00 | $39.50 | $39.95 | $39.35 | 9,814 |
| 2020-08-11 | $39.70 | $39.79 | $39.17 | $39.23 | $38.64 | 17,954 |
| 2020-08-10 | $39.97 | $40.01 | $39.51 | $39.75 | $39.15 | 21,319 |
| 2020-08-07 | $40.05 | $40.24 | $39.73 | $40.00 | $39.40 | 18,265 |
| 2020-08-06 | $40.02 | $40.20 | $39.82 | $40.16 | $39.56 | 23,399 |
| 2020-08-05 | $39.98 | $40.08 | $39.91 | $40.00 | $39.40 | 17,421 |
| 2020-08-04 | $39.59 | $39.90 | $39.58 | $39.90 | $39.30 | 12,765 |
| 2020-08-03 | $39.49 | $39.73 | $39.45 | $39.65 | $39.06 | 20,699 |
| 2020-07-31 | $39.49 | $39.49 | $38.67 | $39.31 | $38.72 | 23,647 |
| 2020-07-30 | $38.52 | $39.11 | $38.45 | $39.08 | $38.50 | 28,374 |
| 2020-07-29 | $38.61 | $39.02 | $38.60 | $38.99 | $38.41 | 16,717 |
| 2020-07-28 | $38.63 | $38.74 | $38.42 | $38.42 | $37.85 | 6,947 |
| 2020-07-27 | $38.36 | $38.68 | $38.36 | $38.68 | $38.10 | 14,748 |
| 2020-07-24 | $38.27 | $38.49 | $37.91 | $38.49 | $37.91 | 23,688 |
| 2020-07-23 | $39.29 | $39.40 | $38.41 | $38.68 | $38.10 | 24,033 |
| 2020-07-22 | $39.09 | $39.33 | $39.05 | $39.30 | $38.71 | 25,350 |
| 2020-07-21 | $39.37 | $39.37 | $38.95 | $39.09 | $38.51 | 20,299 |
| 2020-07-20 | $38.58 | $39.22 | $38.54 | $39.19 | $38.60 | 27,446 |
| 2020-07-17 | $38.45 | $38.75 | $38.28 | $38.53 | $37.95 | 23,165 |
| 2020-07-16 | $38.30 | $38.33 | $38.04 | $38.26 | $37.69 | 25,001 |
| 2020-07-15 | $38.62 | $38.62 | $38.16 | $38.50 | $37.92 | 20,200 |
| 2020-07-14 | $37.48 | $38.25 | $37.20 | $38.22 | $37.65 | 13,857 |
| 2020-07-13 | $38.73 | $38.91 | $37.64 | $37.68 | $37.12 | 29,708 |
| 2020-07-10 | $38.03 | $38.32 | $37.87 | $38.32 | $37.75 | 14,034 |
| 2020-07-09 | $38.21 | $38.28 | $37.62 | $38.13 | $37.56 | 21,708 |
| 2020-07-08 | $37.81 | $38.04 | $37.76 | $38.03 | $37.47 | 47,929 |
| 2020-07-07 | $37.80 | $38.12 | $37.62 | $37.62 | $37.06 | 18,550 |
| 2020-07-06 | $37.80 | $37.98 | $37.68 | $37.81 | $37.24 | 161,136 |
| 2020-07-02 | $37.38 | $37.53 | $37.19 | $37.19 | $36.63 | 20,960 |
| 2020-07-01 | $36.66 | $37.07 | $36.66 | $37.00 | $36.45 | 50,627 |
| 2020-06-30 | $36.23 | $36.74 | $36.20 | $36.69 | $36.14 | 11,814 |
| 2020-06-29 | $35.72 | $36.03 | $35.41 | $36.03 | $35.49 | 19,467 |
| 2020-06-26 | $36.28 | $36.32 | $35.65 | $35.65 | $35.12 | 23,997 |
| 2020-06-25 | $35.91 | $36.39 | $35.74 | $36.39 | $35.84 | 22,113 |
| 2020-06-24 | $36.60 | $36.81 | $35.95 | $36.01 | $35.47 | 17,305 |
| 2020-06-23 | $37.04 | $37.13 | $36.85 | $36.86 | $36.31 | 11,231 |
| 2020-06-22 | $36.33 | $36.79 | $36.31 | $36.79 | $36.24 | 7,304 |
| 2020-06-19 | $36.85 | $36.85 | $36.27 | $36.40 | $35.86 | 24,533 |
| 2020-06-18 | $36.41 | $36.58 | $36.33 | $36.54 | $35.90 | 16,128 |
| 2020-06-17 | $36.58 | $36.76 | $36.45 | $36.52 | $35.88 | 18,905 |
| 2020-06-16 | $36.65 | $36.76 | $36.07 | $36.55 | $35.91 | 26,520 |
| 2020-06-15 | $34.74 | $35.97 | $34.74 | $35.92 | $35.29 | 42,823 |
| 2020-06-12 | $36.03 | $36.10 | $34.86 | $35.48 | $34.85 | 54,617 |
| 2020-06-11 | $36.13 | $36.47 | $35.24 | $35.24 | $34.62 | 30,397 |
| 2020-06-10 | $37.10 | $37.29 | $36.93 | $37.05 | $36.40 | 18,404 |
| 2020-06-09 | $36.74 | $37.04 | $36.66 | $36.92 | $36.27 | 42,810 |
| 2020-06-08 | $36.63 | $36.83 | $36.42 | $36.83 | $36.18 | 27,964 |
| 2020-06-05 | $36.42 | $36.74 | $36.19 | $36.58 | $35.94 | 26,799 |
| 2020-06-04 | $36.16 | $36.38 | $35.78 | $35.92 | $35.28 | 31,641 |
| 2020-06-03 | $36.48 | $36.48 | $36.29 | $36.43 | $35.79 | 76,372 |
| 2020-06-02 | $36.17 | $36.29 | $35.96 | $36.29 | $35.65 | 10,301 |
| 2020-06-01 | $35.96 | $36.34 | $35.93 | $36.21 | $35.57 | 13,592 |
| 2020-05-29 | $35.66 | $36.11 | $35.52 | $36.11 | $35.47 | 29,228 |
| 2020-05-28 | $35.49 | $36.03 | $35.49 | $35.58 | $34.95 | 22,072 |
| 2020-05-27 | $35.41 | $35.49 | $34.53 | $35.49 | $34.86 | 31,875 |
| 2020-05-26 | $35.88 | $35.88 | $35.15 | $35.21 | $34.59 | 15,292 |
| 2020-05-22 | $35.16 | $35.21 | $34.94 | $35.21 | $34.59 | 6,375 |
| 2020-05-21 | $35.37 | $35.37 | $34.92 | $35.08 | $34.46 | 31,179 |
| 2020-05-20 | $35.46 | $35.51 | $35.26 | $35.36 | $34.74 | 12,935 |
| 2020-05-19 | $35.23 | $35.47 | $35.00 | $35.00 | $34.38 | 12,425 |
| 2020-05-18 | $35.26 | $35.47 | $35.24 | $35.30 | $34.68 | 23,277 |
| 2020-05-15 | $34.06 | $34.61 | $34.06 | $34.61 | $34.00 | 50,598 |
| 2020-05-14 | $33.71 | $34.44 | $33.40 | $34.44 | $33.83 | 14,482 |
| 2020-05-13 | $34.63 | $34.75 | $33.67 | $34.07 | $33.47 | 25,252 |
| 2020-05-12 | $35.48 | $35.57 | $34.44 | $34.71 | $34.10 | 9,755 |
| 2020-05-11 | $34.83 | $35.48 | $34.83 | $35.32 | $34.70 | 15,358 |
| 2020-05-08 | $34.95 | $35.19 | $34.91 | $35.10 | $34.48 | 18,315 |
| 2020-05-07 | $34.58 | $34.80 | $34.57 | $34.57 | $33.96 | 7,095 |
| 2020-05-06 | $34.62 | $34.67 | $34.20 | $34.21 | $33.61 | 6,635 |
| 2020-05-05 | $34.39 | $34.69 | $34.35 | $34.43 | $33.82 | 20,264 |
| 2020-05-04 | $33.37 | $33.84 | $33.37 | $33.83 | $33.23 | 12,487 |
| 2020-05-01 | $33.94 | $34.19 | $33.58 | $33.72 | $33.13 | 15,530 |
| 2020-04-30 | $34.82 | $34.82 | $34.45 | $34.57 | $33.96 | 18,012 |
| 2020-04-29 | $34.70 | $35.19 | $34.62 | $34.96 | $34.34 | 23,749 |
| 2020-04-28 | $34.68 | $34.69 | $33.97 | $33.97 | $33.37 | 33,701 |
| 2020-04-27 | $33.81 | $34.28 | $33.81 | $34.26 | $33.66 | 16,699 |
| 2020-04-24 | $33.38 | $33.76 | $33.04 | $33.61 | $33.02 | 57,910 |
| 2020-04-23 | $33.30 | $33.63 | $33.09 | $33.11 | $32.53 | 19,207 |
| 2020-04-22 | $33.06 | $33.33 | $32.94 | $33.27 | $32.68 | 21,628 |
| 2020-04-21 | $32.93 | $32.93 | $32.21 | $32.36 | $31.79 | 17,754 |
| 2020-04-20 | $33.52 | $33.91 | $33.43 | $33.49 | $32.90 | 29,608 |
| 2020-04-17 | $33.90 | $34.14 | $33.54 | $34.11 | $33.51 | 92,936 |
| 2020-04-16 | $33.15 | $33.29 | $32.73 | $33.22 | $32.63 | 19,360 |
| 2020-04-15 | $33.09 | $33.10 | $32.70 | $32.97 | $32.39 | 46,130 |
| 2020-04-14 | $33.11 | $33.64 | $33.11 | $33.60 | $33.01 | 29,248 |
| 2020-04-13 | $32.90 | $32.90 | $32.23 | $32.51 | $31.94 | 102,127 |
| 2020-04-09 | $32.76 | $33.17 | $32.71 | $32.87 | $32.29 | 15,206 |
| 2020-04-08 | $31.59 | $32.22 | $31.42 | $32.16 | $31.59 | 16,030 |
| 2020-04-07 | $32.50 | $32.50 | $31.30 | $31.32 | $30.77 | 33,164 |
| 2020-04-06 | $30.38 | $31.35 | $30.38 | $31.31 | $30.76 | 17,471 |
| 2020-04-03 | $29.71 | $29.71 | $28.99 | $29.12 | $28.61 | 21,744 |
| 2020-04-02 | $28.87 | $29.67 | $28.87 | $29.67 | $29.15 | 27,552 |
| 2020-04-01 | $29.33 | $29.56 | $28.76 | $29.01 | $28.50 | 17,348 |
| 2020-03-31 | $30.77 | $31.04 | $30.31 | $30.31 | $29.78 | 42,848 |
| 2020-03-30 | $30.35 | $31.00 | $30.14 | $30.97 | $30.43 | 40,074 |
| 2020-03-27 | $29.85 | $30.87 | $29.73 | $29.99 | $29.47 | 29,291 |
| 2020-03-26 | $29.36 | $30.90 | $29.36 | $30.87 | $30.33 | 22,251 |
| 2020-03-25 | $28.98 | $30.12 | $28.25 | $29.05 | $28.54 | 37,526 |
| 2020-03-24 | $27.42 | $28.66 | $27.31 | $28.62 | $28.12 | 44,763 |
| 2020-03-23 | $26.74 | $26.80 | $25.59 | $26.11 | $25.65 | 30,266 |
| 2020-03-20 | $28.35 | $28.55 | $26.74 | $26.77 | $26.29 | 24,781 |
| 2020-03-19 | $27.80 | $28.61 | $26.74 | $28.06 | $27.46 | 31,633 |
| 2020-03-18 | $27.26 | $28.48 | $26.64 | $27.62 | $27.03 | 28,895 |
| 2020-03-17 | $28.26 | $29.64 | $27.53 | $29.23 | $28.61 | 105,002 |
| 2020-03-16 | $28.34 | $29.75 | $27.69 | $27.78 | $27.19 | 213,790 |
| 2020-03-13 | $30.86 | $31.10 | $29.28 | $30.99 | $30.33 | 20,877 |
| 2020-03-12 | $29.74 | $31.18 | $29.12 | $29.46 | $28.83 | 62,118 |
| 2020-03-11 | $33.06 | $33.09 | $31.70 | $32.06 | $31.38 | 21,462 |
| 2020-03-10 | $33.20 | $33.74 | $32.22 | $33.74 | $33.02 | 208,754 |
| 2020-03-09 | $32.32 | $33.17 | $32.15 | $32.29 | $31.61 | 26,033 |
| 2020-03-06 | $34.47 | $34.87 | $34.08 | $34.87 | $34.13 | 12,629 |
| 2020-03-05 | $35.86 | $36.08 | $35.40 | $35.61 | $34.85 | 28,337 |
| 2020-03-04 | $35.84 | $36.68 | $35.67 | $36.68 | $35.90 | 16,454 |
| 2020-03-03 | $36.17 | $36.36 | $34.95 | $35.18 | $34.43 | 15,453 |
| 2020-03-02 | $34.70 | $35.98 | $34.50 | $35.98 | $35.22 | 36,837 |
| 2020-02-28 | $33.54 | $34.52 | $33.01 | $34.51 | $33.78 | 144,735 |
| 2020-02-27 | $35.59 | $36.04 | $34.75 | $34.75 | $34.01 | 118,316 |
| 2020-02-26 | $36.53 | $37.11 | $36.29 | $36.32 | $35.55 | 26,722 |
| 2020-02-25 | $37.82 | $37.82 | $36.45 | $36.53 | $35.76 | 25,376 |
| 2020-02-24 | $37.48 | $37.99 | $37.33 | $37.65 | $36.85 | 68,080 |
| 2020-02-21 | $39.13 | $39.22 | $38.75 | $38.83 | $38.01 | 8,826 |
| 2020-02-20 | $39.55 | $39.58 | $39.00 | $39.33 | $38.49 | 11,051 |
| 2020-02-19 | $39.65 | $39.79 | $39.64 | $39.66 | $38.82 | 7,164 |
| 2020-02-18 | $39.43 | $39.52 | $39.37 | $39.50 | $38.66 | 14,161 |
| 2020-02-14 | $39.42 | $39.57 | $39.35 | $39.52 | $38.68 | 15,565 |
| 2020-02-13 | $39.06 | $39.45 | $39.06 | $39.27 | $38.44 | 15,701 |
| 2020-02-12 | $39.10 | $39.16 | $38.92 | $39.16 | $38.33 | 13,241 |
| 2020-02-11 | $39.16 | $39.17 | $38.90 | $38.99 | $38.16 | 92,881 |
| 2020-02-10 | $38.52 | $38.95 | $38.50 | $38.95 | $38.12 | 9,522 |
| 2020-02-07 | $38.58 | $38.73 | $38.33 | $38.57 | $37.75 | 12,709 |
| 2020-02-06 | $38.66 | $38.73 | $38.65 | $38.70 | $37.88 | 12,939 |
| 2020-02-05 | $38.92 | $38.92 | $38.44 | $38.54 | $37.72 | 13,096 |
| 2020-02-04 | $38.46 | $38.69 | $38.41 | $38.60 | $37.78 | 12,450 |
| 2020-02-03 | $37.85 | $38.23 | $37.85 | $38.00 | $37.19 | 11,670 |
| 2020-01-31 | $38.38 | $38.38 | $37.58 | $37.73 | $36.93 | 9,113 |
| 2020-01-30 | $37.97 | $38.33 | $37.94 | $38.33 | $37.52 | 5,117 |
| 2020-01-29 | $38.32 | $38.32 | $38.08 | $38.08 | $37.27 | 5,391 |
| 2020-01-28 | $37.90 | $38.16 | $37.90 | $38.08 | $37.27 | 14,308 |
| 2020-01-27 | $37.53 | $37.79 | $37.45 | $37.66 | $36.86 | 23,933 |
| 2020-01-24 | $38.45 | $38.53 | $37.99 | $38.14 | $37.33 | 9,696 |
| 2020-01-23 | $38.30 | $38.39 | $38.20 | $38.39 | $37.58 | 6,687 |
| 2020-01-22 | $38.42 | $38.53 | $38.33 | $38.33 | $37.52 | 22,741 |
| 2020-01-21 | $38.12 | $38.32 | $38.12 | $38.25 | $37.44 | 89,378 |
| 2020-01-17 | $38.24 | $38.32 | $38.20 | $38.27 | $37.46 | 13,719 |
| 2020-01-16 | $38.00 | $38.14 | $37.95 | $38.12 | $37.31 | 16,547 |
| 2020-01-15 | $37.66 | $37.90 | $37.61 | $37.76 | $36.96 | 8,557 |
| 2020-01-14 | $37.70 | $37.73 | $37.59 | $37.65 | $36.85 | 6,671 |
| 2020-01-13 | $37.49 | $37.71 | $37.49 | $37.70 | $36.90 | 15,883 |
| 2020-01-10 | $37.55 | $37.55 | $37.38 | $37.41 | $36.62 | 9,387 |
| 2020-01-09 | $37.35 | $37.49 | $37.35 | $37.46 | $36.66 | 9,577 |
| 2020-01-08 | $36.93 | $37.28 | $36.93 | $37.09 | $36.30 | 20,998 |
| 2020-01-07 | $36.97 | $37.03 | $36.92 | $36.97 | $36.19 | 5,601 |
| 2020-01-06 | $36.75 | $37.02 | $36.75 | $37.00 | $36.22 | 16,569 |
| 2020-01-03 | $36.67 | $37.03 | $36.67 | $36.92 | $36.14 | 18,428 |
| 2020-01-02 | $36.89 | $36.96 | $36.75 | $36.96 | $36.18 | 52,400 |
| 2019-12-31 | $36.57 | $36.68 | $36.50 | $36.68 | $35.90 | 7,466 |
| 2019-12-30 | $36.76 | $36.76 | $36.45 | $36.57 | $35.79 | 15,624 |
| 2019-12-27 | $36.87 | $36.89 | $36.75 | $36.78 | $35.98 | 7,988 |
| 2019-12-26 | $36.64 | $36.74 | $36.60 | $36.74 | $35.94 | 7,041 |
| 2019-12-24 | $36.52 | $36.58 | $36.50 | $36.56 | $35.76 | 5,539 |
| 2019-12-23 | $36.63 | $36.63 | $36.53 | $36.53 | $35.74 | 12,628 |
| 2019-12-20 | $36.50 | $36.63 | $36.50 | $36.63 | $35.84 | 21,264 |
| 2019-12-19 | $36.32 | $36.51 | $36.32 | $36.47 | $35.58 | 14,325 |
| 2019-12-18 | $36.36 | $36.46 | $36.35 | $36.35 | $35.46 | 18,175 |
| 2019-12-17 | $36.28 | $36.42 | $36.28 | $36.36 | $35.47 | 11,857 |
| 2019-12-16 | $36.29 | $36.42 | $36.24 | $36.40 | $35.50 | 9,403 |
| 2019-12-13 | $36.00 | $36.18 | $36.00 | $36.14 | $35.25 | 9,706 |
| 2019-12-12 | $36.00 | $36.25 | $35.88 | $36.03 | $35.15 | 17,934 |
| 2019-12-11 | $35.91 | $35.98 | $35.86 | $35.95 | $35.07 | 10,419 |
| 2019-12-10 | $35.96 | $36.03 | $35.88 | $35.88 | $35.00 | 19,103 |
| 2019-12-09 | $36.16 | $36.16 | $35.94 | $35.94 | $35.06 | 11,223 |
| 2019-12-06 | $36.31 | $36.31 | $36.05 | $36.08 | $35.19 | 9,819 |
| 2019-12-05 | $35.84 | $35.90 | $35.81 | $35.86 | $34.98 | 6,739 |
| 2019-12-04 | $35.78 | $35.85 | $35.66 | $35.84 | $34.96 | 8,828 |
| 2019-12-03 | $35.35 | $35.71 | $35.06 | $35.71 | $34.83 | 7,585 |
| 2019-12-02 | $36.19 | $36.19 | $35.65 | $35.68 | $34.81 | 8,592 |
| 2019-11-29 | $36.09 | $36.31 | $36.09 | $36.20 | $35.31 | 11,464 |
| 2019-11-27 | $36.23 | $36.35 | $36.18 | $36.35 | $35.46 | 8,614 |
| 2019-11-26 | $35.79 | $36.15 | $35.79 | $36.15 | $35.26 | 14,109 |
| 2019-11-25 | $35.52 | $35.78 | $35.52 | $35.75 | $34.87 | 13,470 |
| 2019-11-22 | $35.55 | $35.55 | $35.42 | $35.43 | $34.56 | 8,448 |
| 2019-11-21 | $35.62 | $35.62 | $35.43 | $35.46 | $34.59 | 5,315 |
| 2019-11-20 | $35.67 | $35.85 | $35.47 | $35.66 | $34.79 | 11,237 |
| 2019-11-19 | $35.58 | $35.78 | $35.58 | $35.70 | $34.82 | 6,384 |
| 2019-11-18 | $35.56 | $35.70 | $35.52 | $35.61 | $34.74 | 12,797 |
| 2019-11-15 | $35.50 | $35.50 | $35.38 | $35.49 | $34.62 | 8,425 |
| 2019-11-14 | $35.17 | $35.34 | $35.17 | $35.33 | $34.46 | 13,870 |
| 2019-11-13 | $34.99 | $35.32 | $34.99 | $35.29 | $34.42 | 8,164 |
| 2019-11-12 | $34.99 | $35.23 | $34.97 | $35.13 | $34.27 | 18,656 |
| 2019-11-11 | $34.86 | $35.03 | $34.86 | $34.98 | $34.12 | 6,112 |
| 2019-11-08 | $34.79 | $34.98 | $34.79 | $34.98 | $34.12 | 21,334 |
| 2019-11-07 | $35.01 | $35.06 | $34.84 | $34.85 | $34.00 | 326,000 |
| 2019-11-06 | $34.77 | $34.93 | $34.77 | $34.92 | $34.06 | 92,663 |
| 2019-11-05 | $35.05 | $35.05 | $34.77 | $34.86 | $34.01 | 9,138 |
| 2019-11-04 | $35.21 | $35.35 | $35.02 | $35.07 | $34.21 | 25,595 |
| 2019-11-01 | $35.08 | $35.26 | $35.08 | $35.18 | $34.32 | 8,773 |
| 2019-10-31 | $35.16 | $35.16 | $34.97 | $35.04 | $34.18 | 12,623 |
| 2019-10-30 | $34.92 | $35.22 | $34.92 | $35.22 | $34.36 | 5,067 |
| 2019-10-29 | $34.92 | $35.08 | $34.92 | $35.00 | $34.14 | 12,431 |
| 2019-10-28 | $34.88 | $35.03 | $34.88 | $34.92 | $34.06 | 7,381 |
| 2019-10-25 | $34.68 | $34.86 | $34.65 | $34.82 | $33.97 | 13,935 |
| 2019-10-24 | $34.66 | $34.79 | $34.66 | $34.79 | $33.94 | 4,809 |
| 2019-10-23 | $34.53 | $34.59 | $34.44 | $34.57 | $33.72 | 4,686 |
| 2019-10-22 | $34.94 | $34.96 | $34.52 | $34.52 | $33.67 | 12,191 |
| 2019-10-21 | $35.00 | $35.00 | $34.86 | $34.94 | $34.08 | 4,489 |
| 2019-10-18 | $35.01 | $35.04 | $34.82 | $34.84 | $33.98 | 3,911 |
| 2019-10-17 | $35.07 | $35.18 | $35.04 | $35.07 | $34.21 | 8,674 |
| 2019-10-16 | $35.07 | $35.07 | $34.91 | $35.00 | $34.14 | 8,099 |
| 2019-10-15 | $35.11 | $35.31 | $35.11 | $35.24 | $34.38 | 16,502 |
| 2019-10-14 | $34.86 | $35.16 | $34.79 | $35.01 | $34.15 | 132,443 |
| 2019-10-11 | $35.17 | $35.28 | $34.98 | $35.00 | $34.14 | 25,407 |
| 2019-10-10 | $34.67 | $34.91 | $34.61 | $34.82 | $33.97 | 19,398 |
| 2019-10-09 | $34.51 | $34.71 | $34.51 | $34.61 | $33.76 | 6,063 |
| 2019-10-08 | $34.64 | $34.73 | $34.31 | $34.31 | $33.47 | 22,799 |
| 2019-10-07 | $34.97 | $35.07 | $34.88 | $34.91 | $34.06 | 6,315 |
| 2019-10-04 | $34.64 | $35.01 | $34.55 | $35.01 | $34.15 | 629,787 |
| 2019-10-03 | $34.14 | $34.49 | $33.81 | $34.45 | $33.61 | 17,076 |
| 2019-10-02 | $34.51 | $34.54 | $33.95 | $34.06 | $33.22 | 56,751 |
| 2019-10-01 | $35.05 | $35.15 | $34.64 | $34.64 | $33.79 | 77,779 |
| 2019-09-30 | $34.81 | $35.06 | $34.81 | $35.00 | $34.14 | 9,857 |
| 2019-09-27 | $35.26 | $35.26 | $34.63 | $34.80 | $33.95 | 11,571 |
| 2019-09-26 | $35.14 | $35.20 | $34.97 | $35.17 | $34.31 | 4,505 |
| 2019-09-25 | $35.10 | $35.18 | $34.83 | $35.18 | $34.32 | 17,076 |
| 2019-09-24 | $35.55 | $35.59 | $35.03 | $35.08 | $34.22 | 7,857 |
| 2019-09-23 | $35.60 | $35.60 | $35.32 | $35.40 | $34.53 | 6,951 |
| 2019-09-20 | $35.55 | $35.61 | $35.19 | $35.39 | $34.52 | 9,424 |
| 2019-09-19 | $35.60 | $35.74 | $35.59 | $35.60 | $34.62 | 8,291 |
| 2019-09-18 | $35.53 | $35.55 | $35.37 | $35.55 | $34.57 | 4,500 |
| 2019-09-17 | $35.19 | $35.50 | $35.19 | $35.50 | $34.52 | 6,156 |
| 2019-09-16 | $35.21 | $35.25 | $35.13 | $35.17 | $34.20 | 8,236 |
| 2019-09-13 | $35.44 | $35.44 | $35.24 | $35.27 | $34.30 | 8,248 |
| 2019-09-12 | $35.53 | $35.57 | $35.41 | $35.46 | $34.48 | 187,569 |
| 2019-09-11 | $35.14 | $35.21 | $35.09 | $35.14 | $34.17 | 17,618 |
| 2019-09-10 | $35.32 | $35.32 | $34.91 | $35.06 | $34.09 | 11,155 |
| 2019-09-09 | $36.25 | $36.25 | $35.39 | $35.50 | $34.52 | 43,130 |
| 2019-09-06 | $36.20 | $36.23 | $36.10 | $36.10 | $35.10 | 73,596 |
| 2019-09-05 | $36.09 | $36.16 | $35.97 | $36.09 | $35.10 | 586,243 |
| 2019-09-04 | $35.71 | $35.79 | $35.64 | $35.75 | $34.76 | 5,293 |
| 2019-09-03 | $35.40 | $35.50 | $35.28 | $35.39 | $34.41 | 8,680 |
| 2019-08-30 | $35.81 | $35.81 | $35.48 | $35.62 | $34.64 | 9,957 |
| 2019-08-29 | $35.58 | $35.72 | $35.55 | $35.62 | $34.64 | 5,829 |
| 2019-08-28 | $35.02 | $35.26 | $34.91 | $35.25 | $34.27 | 5,585 |
| 2019-08-27 | $35.29 | $35.38 | $35.03 | $35.14 | $34.17 | 11,327 |
| 2019-08-26 | $34.92 | $35.05 | $34.79 | $35.05 | $34.08 | 8,215 |
| 2019-08-23 | $35.36 | $35.56 | $34.55 | $34.71 | $33.75 | 20,996 |
| 2019-08-22 | $35.67 | $35.67 | $35.28 | $35.49 | $34.51 | 8,728 |
| 2019-08-21 | $35.49 | $35.61 | $35.49 | $35.57 | $34.59 | 36,008 |
| 2019-08-20 | $35.37 | $35.49 | $35.26 | $35.29 | $34.32 | 7,294 |
| 2019-08-19 | $35.54 | $35.54 | $35.35 | $35.40 | $34.42 | 7,281 |
| 2019-08-16 | $34.90 | $35.12 | $34.90 | $35.12 | $34.15 | 9,407 |
| 2019-08-15 | $34.56 | $34.73 | $34.41 | $34.70 | $33.75 | 17,089 |
| 2019-08-14 | $35.04 | $35.07 | $34.50 | $34.54 | $33.59 | 15,454 |
| 2019-08-13 | $34.99 | $35.56 | $34.98 | $35.44 | $34.46 | 19,531 |
| 2019-08-12 | $35.30 | $35.30 | $34.97 | $34.99 | $34.03 | 12,200 |
| 2019-08-09 | $35.56 | $35.62 | $35.32 | $35.49 | $34.51 | 12,964 |
| 2019-08-08 | $35.09 | $35.61 | $35.09 | $35.60 | $34.62 | 11,341 |
| 2019-08-07 | $34.43 | $34.96 | $34.23 | $34.93 | $33.97 | 18,068 |
| 2019-08-06 | $34.68 | $34.86 | $34.50 | $34.79 | $33.83 | 55,677 |
| 2019-08-05 | $35.06 | $35.06 | $34.20 | $34.33 | $33.38 | 48,084 |
| 2019-08-02 | $35.48 | $35.51 | $35.19 | $35.32 | $34.35 | 21,233 |
| 2019-08-01 | $35.93 | $36.24 | $35.61 | $35.69 | $34.71 | 21,638 |
| 2019-07-31 | $36.28 | $36.28 | $35.80 | $35.87 | $34.88 | 8,893 |
| 2019-07-30 | $36.15 | $36.31 | $36.11 | $36.22 | $35.22 | 25,369 |
| 2019-07-29 | $36.46 | $36.46 | $36.27 | $36.33 | $35.33 | 10,453 |
| 2019-07-26 | $36.28 | $36.53 | $36.28 | $36.52 | $35.51 | 12,582 |
| 2019-07-25 | $36.33 | $36.33 | $36.16 | $36.19 | $35.19 | 5,088 |
| 2019-07-24 | $36.22 | $36.39 | $36.17 | $36.39 | $35.38 | 11,087 |
| 2019-07-23 | $36.39 | $36.39 | $36.13 | $36.33 | $35.33 | 17,673 |
| 2019-07-22 | $36.16 | $36.29 | $36.16 | $36.21 | $35.21 | 24,922 |
| 2019-07-19 | $36.56 | $36.56 | $36.14 | $36.16 | $35.16 | 143,189 |
| 2019-07-18 | $36.16 | $36.42 | $35.93 | $36.42 | $35.42 | 26,522 |
| 2019-07-17 | $36.43 | $36.44 | $36.25 | $36.25 | $35.25 | 90,191 |
| 2019-07-16 | $36.53 | $36.54 | $36.41 | $36.43 | $35.43 | 7,047 |
| 2019-07-15 | $36.58 | $36.62 | $36.51 | $36.62 | $35.61 | 18,412 |
| 2019-07-12 | $36.58 | $36.58 | $36.39 | $36.54 | $35.53 | 18,056 |
| 2019-07-11 | $36.48 | $36.48 | $36.32 | $36.43 | $35.43 | 9,618 |
| 2019-07-10 | $36.31 | $36.45 | $36.30 | $36.39 | $35.39 | 15,604 |
| 2019-07-09 | $35.93 | $36.18 | $35.93 | $36.18 | $35.18 | 23,188 |
| 2019-07-08 | $36.09 | $36.09 | $36.02 | $36.07 | $35.08 | 37,786 |
| 2019-07-05 | $36.07 | $36.22 | $35.91 | $36.19 | $35.19 | 12,914 |
| 2019-07-03 | $36.06 | $36.26 | $36.06 | $36.26 | $35.26 | 17,508 |
| 2019-07-02 | $35.73 | $35.92 | $35.72 | $35.91 | $34.92 | 9,696 |
| 2019-07-01 | $35.84 | $35.84 | $35.62 | $35.75 | $34.76 | 82,107 |
| 2019-06-28 | $35.32 | $35.45 | $35.29 | $35.45 | $34.47 | 16,868 |
| 2019-06-27 | $35.16 | $35.30 | $35.16 | $35.30 | $34.33 | 6,229 |
| 2019-06-26 | $35.43 | $35.43 | $35.10 | $35.10 | $34.13 | 4,225 |
| 2019-06-25 | $35.71 | $35.71 | $35.30 | $35.35 | $34.38 | 33,796 |
| 2019-06-24 | $35.80 | $35.86 | $35.69 | $35.71 | $34.72 | 17,941 |
| 2019-06-21 | $35.88 | $35.98 | $35.80 | $35.80 | $34.81 | 10,035 |
| 2019-06-20 | $36.14 | $36.22 | $35.87 | $36.11 | $35.00 | 21,656 |
| 2019-06-19 | $35.67 | $35.83 | $35.57 | $35.82 | $34.72 | 33,253 |
| 2019-06-18 | $35.65 | $35.76 | $35.60 | $35.62 | $34.53 | 14,304 |
| 2019-06-17 | $35.40 | $35.44 | $35.33 | $35.38 | $34.29 | 13,146 |
| 2019-06-14 | $35.34 | $35.42 | $35.28 | $35.36 | $34.27 | 12,532 |
| 2019-06-13 | $35.42 | $35.47 | $35.28 | $35.32 | $34.23 | 4,058 |
| 2019-06-12 | $35.16 | $35.32 | $35.16 | $35.26 | $34.18 | 9,169 |
| 2019-06-11 | $35.60 | $35.62 | $35.13 | $35.22 | $34.14 | 22,926 |
| 2019-06-10 | $35.40 | $35.59 | $35.34 | $35.37 | $34.28 | 114,485 |
| 2019-06-07 | $35.00 | $35.35 | $35.00 | $35.26 | $34.18 | 21,528 |
| 2019-06-06 | $34.68 | $34.95 | $34.59 | $34.86 | $33.79 | 18,338 |
| 2019-06-05 | $34.36 | $34.60 | $34.30 | $34.60 | $33.54 | 10,111 |
| 2019-06-04 | $33.76 | $34.12 | $33.71 | $34.12 | $33.07 | 26,478 |
| 2019-06-03 | $33.71 | $33.74 | $33.26 | $33.48 | $32.45 | 28,146 |
| 2019-05-31 | $33.58 | $33.84 | $33.58 | $33.69 | $32.65 | 15,208 |
| 2019-05-30 | $33.85 | $33.98 | $33.85 | $33.94 | $32.90 | 8,262 |
| 2019-05-29 | $33.89 | $33.89 | $33.65 | $33.79 | $32.75 | 16,086 |
| 2019-05-28 | $34.30 | $34.49 | $34.13 | $34.13 | $33.08 | 9,717 |
| 2019-05-24 | $34.40 | $34.40 | $34.22 | $34.23 | $33.18 | 8,796 |
| 2019-05-23 | $34.30 | $34.30 | $34.00 | $34.14 | $33.09 | 15,278 |
| 2019-05-22 | $34.45 | $34.64 | $34.45 | $34.56 | $33.50 | 12,923 |
| 2019-05-21 | $34.46 | $34.57 | $34.46 | $34.54 | $33.48 | 6,342 |
| 2019-05-20 | $34.27 | $34.42 | $34.17 | $34.29 | $33.23 | 18,247 |
| 2019-05-17 | $34.36 | $34.71 | $34.36 | $34.51 | $33.44 | 8,726 |
| 2019-05-16 | $34.28 | $34.78 | $34.28 | $34.64 | $33.57 | 16,931 |
| 2019-05-15 | $33.81 | $34.30 | $33.81 | $34.21 | $33.16 | 66,803 |
| 2019-05-14 | $33.75 | $34.11 | $33.75 | $33.97 | $32.93 | 19,740 |
| 2019-05-13 | $33.78 | $33.97 | $33.59 | $33.66 | $32.63 | 28,450 |
| 2019-05-10 | $34.20 | $34.45 | $33.86 | $34.42 | $33.36 | 7,019 |
| 2019-05-09 | $34.15 | $34.35 | $33.86 | $34.31 | $33.25 | 18,644 |
| 2019-05-08 | $34.33 | $34.59 | $34.33 | $34.43 | $33.37 | 6,308 |
| 2019-05-07 | $34.75 | $34.75 | $34.18 | $34.38 | $33.32 | 25,383 |
| 2019-05-06 | $34.51 | $35.01 | $34.47 | $34.96 | $33.88 | 10,398 |
| 2019-05-03 | $34.90 | $35.06 | $34.90 | $35.06 | $33.98 | 9,739 |
| 2019-05-02 | $34.72 | $34.93 | $34.52 | $34.74 | $33.67 | 13,365 |
| 2019-05-01 | $35.20 | $35.20 | $34.75 | $34.75 | $33.69 | 15,460 |
| 2019-04-30 | $35.03 | $35.06 | $34.84 | $35.06 | $33.98 | 11,908 |
| 2019-04-29 | $35.05 | $35.13 | $35.00 | $35.10 | $34.02 | 29,960 |
| 2019-04-26 | $34.96 | $35.02 | $34.84 | $35.02 | $33.95 | 41,496 |
| 2019-04-25 | $34.80 | $34.88 | $34.64 | $34.83 | $33.76 | 12,633 |
| 2019-04-24 | $34.72 | $34.88 | $34.72 | $34.80 | $33.73 | 9,740 |
| 2019-04-23 | $34.41 | $34.75 | $34.41 | $34.73 | $33.66 | 11,544 |
| 2019-04-22 | $34.22 | $34.35 | $34.22 | $34.35 | $33.29 | 14,225 |
| 2019-04-18 | $34.27 | $34.29 | $34.10 | $34.26 | $33.20 | 10,148 |
| 2019-04-17 | $34.45 | $34.45 | $34.12 | $34.18 | $33.13 | 8,582 |
| 2019-04-16 | $34.61 | $34.63 | $34.25 | $34.29 | $33.23 | 10,113 |
| 2019-04-15 | $34.45 | $34.50 | $34.40 | $34.48 | $33.42 | 17,256 |
| 2019-04-12 | $34.47 | $34.47 | $34.35 | $34.41 | $33.35 | 62,090 |
| 2019-04-11 | $34.41 | $34.41 | $34.26 | $34.29 | $33.24 | 146,994 |
| 2019-04-10 | $34.21 | $34.36 | $34.21 | $34.33 | $33.27 | 20,497 |
| 2019-04-09 | $34.20 | $34.27 | $34.14 | $34.15 | $33.10 | 11,610 |
| 2019-04-08 | $34.17 | $34.29 | $34.08 | $34.28 | $33.23 | 18,578 |
| 2019-04-05 | $34.30 | $34.31 | $34.26 | $34.29 | $33.24 | 11,635 |
| 2019-04-04 | $34.22 | $34.24 | $34.00 | $34.20 | $33.14 | 21,765 |
| 2019-04-03 | $34.27 | $34.34 | $34.17 | $34.22 | $33.17 | 14,803 |
| 2019-04-02 | $34.13 | $34.16 | $34.06 | $34.12 | $33.07 | 6,125 |
| 2019-04-01 | $34.09 | $34.12 | $33.97 | $34.12 | $33.07 | 9,135 |
| 2019-03-29 | $33.79 | $33.84 | $33.66 | $33.81 | $32.77 | 11,736 |
| 2019-03-28 | $33.54 | $33.61 | $33.38 | $33.61 | $32.57 | 13,255 |
| 2019-03-27 | $33.62 | $33.70 | $33.21 | $33.39 | $32.36 | 73,952 |
| 2019-03-26 | $33.77 | $33.77 | $33.49 | $33.60 | $32.57 | 16,524 |
| 2019-03-25 | $33.45 | $33.60 | $33.32 | $33.50 | $32.47 | 24,698 |
| 2019-03-22 | $33.97 | $33.99 | $33.50 | $33.50 | $32.47 | 16,963 |
| 2019-03-21 | $33.57 | $34.19 | $33.57 | $34.09 | $33.04 | 20,888 |
| 2019-03-20 | $33.73 | $33.91 | $33.53 | $33.71 | $32.67 | 11,192 |
| 2019-03-19 | $33.86 | $33.97 | $33.72 | $33.73 | $32.69 | 13,287 |
| 2019-03-18 | $33.76 | $33.78 | $33.63 | $33.75 | $32.72 | 15,694 |
| 2019-03-15 | $33.65 | $33.79 | $33.57 | $33.65 | $32.61 | 14,079 |
| 2019-03-14 | $33.60 | $33.72 | $33.59 | $33.65 | $32.52 | 13,850 |
| 2019-03-13 | $33.49 | $33.72 | $33.49 | $33.60 | $32.47 | 18,598 |
| 2019-03-12 | $33.35 | $33.47 | $33.31 | $33.37 | $32.25 | 13,165 |
| 2019-03-11 | $32.81 | $33.31 | $32.81 | $33.29 | $32.17 | 26,465 |
| 2019-03-08 | $32.47 | $32.78 | $32.45 | $32.78 | $31.68 | 17,779 |
| 2019-03-07 | $33.00 | $33.03 | $32.85 | $32.86 | $31.75 | 24,641 |
| 2019-03-06 | $33.37 | $33.37 | $33.11 | $33.13 | $32.02 | 9,248 |
| 2019-03-05 | $33.37 | $33.40 | $33.33 | $33.37 | $32.24 | 8,325 |
| 2019-03-04 | $33.75 | $33.75 | $33.08 | $33.34 | $32.22 | 55,479 |
| 2019-03-01 | $33.63 | $33.65 | $33.39 | $33.64 | $32.51 | 16,173 |
| 2019-02-28 | $33.39 | $33.53 | $33.39 | $33.40 | $32.28 | 12,604 |
| 2019-02-27 | $33.33 | $33.42 | $33.22 | $33.42 | $32.30 | 10,005 |
| 2019-02-26 | $33.37 | $33.53 | $33.37 | $33.42 | $32.30 | 25,856 |
| 2019-02-25 | $33.66 | $33.66 | $33.44 | $33.45 | $32.32 | 23,124 |
| 2019-02-22 | $33.28 | $33.47 | $33.28 | $33.43 | $32.31 | 10,984 |
| 2019-02-21 | $33.18 | $33.23 | $33.03 | $33.18 | $32.07 | 8,107 |
| 2019-02-20 | $33.20 | $33.28 | $33.15 | $33.20 | $32.08 | 21,772 |
| 2019-02-19 | $33.09 | $33.34 | $33.09 | $33.23 | $32.11 | 24,586 |
| 2019-02-15 | $33.12 | $33.18 | $33.01 | $33.17 | $32.06 | 11,928 |
| 2019-02-14 | $32.80 | $32.98 | $32.70 | $32.89 | $31.79 | 8,368 |
| 2019-02-13 | $32.96 | $33.01 | $32.85 | $32.90 | $31.80 | 12,397 |
| 2019-02-12 | $32.74 | $32.88 | $32.70 | $32.87 | $31.77 | 14,709 |
| 2019-02-11 | $32.44 | $32.50 | $32.37 | $32.44 | $31.35 | 15,800 |
| 2019-02-08 | $32.10 | $32.30 | $32.08 | $32.30 | $31.22 | 23,874 |
| 2019-02-07 | $32.22 | $32.28 | $31.96 | $32.19 | $31.11 | 14,337 |
| 2019-02-06 | $32.62 | $32.62 | $32.41 | $32.52 | $31.43 | 11,752 |
| 2019-02-05 | $32.60 | $32.68 | $32.50 | $32.62 | $31.53 | 18,771 |
| 2019-02-04 | $32.19 | $32.45 | $32.19 | $32.45 | $31.36 | 41,257 |
| 2019-02-01 | $32.27 | $32.35 | $32.12 | $32.22 | $31.13 | 11,842 |
| 2019-01-31 | $31.90 | $32.28 | $31.90 | $32.25 | $31.17 | 7,382 |
| 2019-01-30 | $31.58 | $31.97 | $31.49 | $31.87 | $30.80 | 23,981 |
| 2019-01-29 | $31.44 | $31.49 | $31.28 | $31.32 | $30.27 | 21,416 |
| 2019-01-28 | $31.42 | $31.45 | $31.35 | $31.42 | $30.36 | 22,353 |
| 2019-01-25 | $31.76 | $31.85 | $31.68 | $31.77 | $30.70 | 17,268 |
| 2019-01-24 | $31.44 | $31.54 | $31.33 | $31.46 | $30.40 | 16,203 |
| 2019-01-23 | $31.73 | $31.73 | $31.25 | $31.49 | $30.44 | 23,238 |
| 2019-01-22 | $31.72 | $31.74 | $31.26 | $31.44 | $30.38 | 27,109 |
| 2019-01-18 | $31.81 | $31.98 | $31.63 | $31.94 | $30.87 | 128,501 |
| 2019-01-17 | $31.16 | $31.51 | $31.16 | $31.51 | $30.45 | 64,034 |
| 2019-01-16 | $31.18 | $31.33 | $31.18 | $31.28 | $30.23 | 22,355 |
| 2019-01-15 | $30.80 | $31.18 | $30.80 | $31.16 | $30.11 | 5,698 |
| 2019-01-14 | $30.46 | $30.81 | $30.43 | $30.74 | $29.71 | 24,937 |
| 2019-01-11 | $30.83 | $30.91 | $30.71 | $30.85 | $29.81 | 9,482 |
| 2019-01-10 | $30.66 | $30.91 | $30.50 | $30.89 | $29.85 | 69,986 |
| 2019-01-09 | $30.68 | $30.92 | $30.66 | $30.81 | $29.77 | 27,596 |
| 2019-01-08 | $30.58 | $30.75 | $30.20 | $30.59 | $29.56 | 21,042 |
| 2019-01-07 | $29.89 | $30.47 | $29.89 | $30.27 | $29.25 | 36,857 |
| 2019-01-04 | $29.14 | $29.99 | $29.14 | $29.89 | $28.89 | 23,165 |
| 2019-01-03 | $29.42 | $29.42 | $28.86 | $28.89 | $27.92 | 25,130 |
| 2019-01-02 | $29.12 | $29.74 | $29.12 | $29.62 | $28.63 | 37,101 |
| 2018-12-31 | $29.72 | $29.76 | $29.50 | $29.65 | $28.65 | 91,436 |
| 2018-12-28 | $29.69 | $29.82 | $29.19 | $29.41 | $28.42 | 87,380 |
| 2018-12-27 | $29.08 | $29.42 | $28.33 | $29.42 | $28.43 | 40,351 |
| 2018-12-26 | $27.82 | $29.17 | $27.72 | $29.12 | $28.14 | 164,581 |
| 2018-12-24 | $28.02 | $28.23 | $27.71 | $27.72 | $26.79 | 103,998 |
| 2018-12-21 | $29.14 | $29.28 | $28.28 | $28.42 | $27.47 | 34,835 |
| 2018-12-20 | $29.41 | $29.61 | $28.70 | $29.00 | $27.93 | 78,792 |
| 2018-12-19 | $30.14 | $30.56 | $29.55 | $29.65 | $28.56 | 88,404 |
| 2018-12-18 | $30.11 | $30.36 | $29.91 | $30.12 | $29.01 | 27,557 |
| 2018-12-17 | $30.61 | $30.61 | $29.86 | $30.01 | $28.91 | 28,685 |
| 2018-12-14 | $30.92 | $31.21 | $30.70 | $30.78 | $29.65 | 50,369 |
| 2018-12-13 | $31.56 | $31.67 | $31.29 | $31.42 | $30.26 | 19,180 |
| 2018-12-12 | $31.58 | $31.83 | $31.48 | $31.48 | $30.32 | 16,471 |
| 2018-12-11 | $31.81 | $31.81 | $31.05 | $31.25 | $30.10 | 12,783 |
| 2018-12-10 | $31.05 | $31.24 | $30.65 | $31.24 | $30.09 | 21,175 |
| 2018-12-07 | $31.99 | $32.08 | $31.00 | $31.17 | $30.02 | 68,749 |
| 2018-12-06 | $31.38 | $32.00 | $31.00 | $31.98 | $30.80 | 62,309 |
| 2018-12-04 | $33.00 | $33.03 | $31.92 | $31.97 | $30.79 | 23,733 |
| 2018-12-03 | $33.23 | $33.76 | $32.84 | $33.09 | $31.87 | 50,475 |
| 2018-11-30 | $32.36 | $32.61 | $32.33 | $32.58 | $31.39 | 22,597 |
| 2018-11-29 | $32.22 | $32.51 | $32.13 | $32.34 | $31.15 | 21,306 |
| 2018-11-28 | $31.68 | $32.37 | $31.52 | $32.37 | $31.18 | 33,498 |
| 2018-11-27 | $31.18 | $31.42 | $31.14 | $31.39 | $30.23 | 18,276 |
| 2018-11-26 | $31.16 | $31.36 | $31.07 | $31.35 | $30.19 | 30,277 |
| 2018-11-23 | $30.80 | $30.91 | $30.71 | $30.80 | $29.67 | 3,410 |
| 2018-11-21 | $31.10 | $31.16 | $30.92 | $30.95 | $29.81 | 20,082 |
| 2018-11-20 | $30.76 | $31.08 | $30.48 | $30.73 | $29.60 | 88,053 |
| 2018-11-19 | $32.25 | $32.25 | $31.32 | $31.35 | $30.20 | 12,112 |
| 2018-11-16 | $32.07 | $32.39 | $32.02 | $32.25 | $31.06 | 4,881 |
| 2018-11-15 | $31.80 | $32.30 | $31.51 | $32.21 | $31.03 | 24,747 |
| 2018-11-14 | $32.45 | $32.51 | $31.76 | $32.01 | $30.84 | 18,114 |
| 2018-11-13 | $32.30 | $32.59 | $32.10 | $32.25 | $31.06 | 36,884 |
| 2018-11-12 | $33.13 | $33.13 | $32.31 | $32.31 | $31.12 | 21,222 |
| 2018-11-09 | $33.27 | $33.27 | $32.95 | $33.19 | $31.97 | 16,439 |
| 2018-11-08 | $33.80 | $33.80 | $33.41 | $33.58 | $32.35 | 13,098 |
| 2018-11-07 | $33.11 | $33.64 | $32.94 | $33.62 | $32.38 | 31,488 |
| 2018-11-06 | $32.50 | $32.73 | $32.50 | $32.72 | $31.51 | 12,340 |
| 2018-11-05 | $32.47 | $32.63 | $32.26 | $32.58 | $31.38 | 22,806 |
| 2018-11-02 | $32.86 | $32.94 | $32.27 | $32.45 | $31.25 | 50,891 |
| 2018-11-01 | $32.25 | $32.67 | $32.18 | $32.67 | $31.47 | 28,603 |
| 2018-10-31 | $32.27 | $32.59 | $32.26 | $32.32 | $31.13 | 31,071 |
| 2018-10-30 | $31.31 | $31.81 | $31.07 | $31.81 | $30.64 | 27,284 |
| 2018-10-29 | $32.08 | $32.10 | $30.82 | $31.30 | $30.15 | 41,277 |
| 2018-10-26 | $31.58 | $31.99 | $31.15 | $31.55 | $30.39 | 62,115 |
| 2018-10-25 | $31.75 | $32.27 | $31.65 | $32.17 | $30.99 | 27,633 |
| 2018-10-24 | $32.57 | $32.64 | $31.54 | $31.58 | $30.42 | 67,414 |
| 2018-10-23 | $32.45 | $32.77 | $31.96 | $32.63 | $31.43 | 31,340 |
| 2018-10-22 | $33.00 | $33.07 | $32.72 | $32.95 | $31.74 | 13,488 |
| 2018-10-19 | $33.20 | $33.38 | $32.86 | $32.89 | $31.68 | 26,276 |
| 2018-10-18 | $33.58 | $33.58 | $32.94 | $33.07 | $31.85 | 17,671 |
| 2018-10-17 | $33.76 | $33.76 | $33.31 | $33.60 | $32.36 | 22,113 |
| 2018-10-16 | $33.10 | $33.72 | $33.10 | $33.72 | $32.48 | 32,709 |
| 2018-10-15 | $33.19 | $33.19 | $32.84 | $32.90 | $31.69 | 51,492 |
| 2018-10-12 | $33.18 | $33.35 | $32.75 | $33.17 | $31.95 | 106,404 |
| 2018-10-11 | $32.87 | $33.25 | $32.37 | $32.57 | $31.37 | 48,383 |
| 2018-10-10 | $34.37 | $34.37 | $33.05 | $33.05 | $31.83 | 58,900 |
| 2018-10-09 | $34.35 | $34.62 | $34.31 | $34.47 | $33.20 | 16,860 |
| 2018-10-08 | $34.61 | $34.62 | $34.12 | $34.45 | $33.18 | 79,657 |
| 2018-10-05 | $35.13 | $35.13 | $34.45 | $34.72 | $33.44 | 32,426 |
| 2018-10-04 | $35.44 | $35.44 | $34.75 | $34.95 | $33.67 | 53,862 |
| 2018-10-03 | $35.58 | $35.58 | $35.37 | $35.42 | $34.12 | 39,462 |
| 2018-10-02 | $35.51 | $35.53 | $35.30 | $35.38 | $34.08 | 17,645 |
| 2018-10-01 | $35.57 | $35.68 | $35.40 | $35.53 | $34.22 | 46,304 |
| 2018-09-28 | $35.15 | $35.47 | $35.15 | $35.35 | $34.05 | 15,097 |
| 2018-09-27 | $35.14 | $35.41 | $35.14 | $35.34 | $34.04 | 8,367 |
| 2018-09-26 | $35.39 | $35.46 | $35.19 | $35.21 | $33.92 | 11,507 |
| 2018-09-25 | $35.43 | $35.43 | $35.22 | $35.33 | $34.03 | 12,272 |
| 2018-09-24 | $35.00 | $35.15 | $34.89 | $35.15 | $33.86 | 8,158 |
| 2018-09-21 | $35.26 | $35.31 | $35.05 | $35.06 | $33.77 | 24,501 |
| 2018-09-20 | $35.19 | $35.27 | $35.06 | $35.22 | $33.84 | 23,476 |
| 2018-09-19 | $35.04 | $35.04 | $34.92 | $34.93 | $33.56 | 6,081 |
| 2018-09-18 | $34.91 | $35.20 | $34.91 | $35.14 | $33.76 | 8,126 |
| 2018-09-17 | $35.24 | $35.26 | $34.88 | $34.89 | $33.52 | 11,279 |
| 2018-09-14 | $35.40 | $35.40 | $35.14 | $35.30 | $33.92 | 20,797 |
| 2018-09-13 | $35.30 | $35.30 | $35.14 | $35.22 | $33.84 | 8,141 |
| 2018-09-12 | $35.30 | $35.30 | $34.85 | $35.07 | $33.70 | 19,903 |
| 2018-09-11 | $34.89 | $35.12 | $34.89 | $35.09 | $33.71 | 8,200 |
| 2018-09-10 | $34.94 | $34.97 | $34.76 | $34.90 | $33.53 | 18,715 |
| 2018-09-07 | $34.80 | $35.01 | $34.71 | $34.79 | $33.43 | 9,244 |
| 2018-09-06 | $35.03 | $35.12 | $34.79 | $34.92 | $33.55 | 13,361 |
| 2018-09-05 | $35.40 | $35.48 | $34.84 | $35.06 | $33.69 | 15,350 |
| 2018-09-04 | $35.35 | $35.46 | $35.24 | $35.44 | $34.05 | 23,798 |
| 2018-08-31 | $35.21 | $35.37 | $35.21 | $35.34 | $33.95 | 10,888 |
| 2018-08-30 | $35.39 | $35.39 | $35.16 | $35.21 | $33.83 | 40,898 |
| 2018-08-29 | $35.10 | $35.37 | $35.10 | $35.35 | $33.97 | 25,191 |
| 2018-08-28 | $35.12 | $35.13 | $34.97 | $35.05 | $33.68 | 24,350 |
| 2018-08-27 | $34.95 | $35.06 | $34.89 | $35.03 | $33.66 | 34,530 |
| 2018-08-24 | $34.65 | $34.78 | $34.63 | $34.76 | $33.40 | 6,038 |
| 2018-08-23 | $34.59 | $34.64 | $34.43 | $34.52 | $33.17 | 13,253 |
| 2018-08-22 | $34.41 | $34.57 | $34.41 | $34.47 | $33.12 | 15,234 |
| 2018-08-21 | $34.48 | $34.50 | $34.36 | $34.43 | $33.08 | 21,697 |
| 2018-08-20 | $34.24 | $34.32 | $34.20 | $34.32 | $32.97 | 10,459 |
| 2018-08-17 | $34.07 | $34.20 | $33.94 | $34.12 | $32.79 | 28,186 |
| 2018-08-16 | $34.06 | $34.18 | $34.00 | $34.03 | $32.70 | 20,662 |
| 2018-08-15 | $34.21 | $34.21 | $33.60 | $33.75 | $32.43 | 46,194 |
| 2018-08-14 | $34.31 | $34.31 | $34.01 | $34.19 | $32.85 | 15,568 |
| 2018-08-13 | $34.25 | $34.28 | $33.96 | $33.99 | $32.66 | 22,654 |
| 2018-08-10 | $34.06 | $34.26 | $34.06 | $34.17 | $32.83 | 18,245 |
| 2018-08-09 | $34.38 | $34.43 | $34.32 | $34.33 | $32.99 | 34,444 |
| 2018-08-08 | $34.34 | $34.36 | $34.21 | $34.32 | $32.98 | 16,609 |
| 2018-08-07 | $34.22 | $34.37 | $34.22 | $34.30 | $32.96 | 25,023 |
| 2018-08-06 | $34.01 | $34.21 | $34.00 | $34.20 | $32.86 | 9,546 |
| 2018-08-03 | $33.93 | $34.01 | $33.86 | $33.94 | $32.61 | 11,045 |
| 2018-08-02 | $33.54 | $33.97 | $33.47 | $33.92 | $32.59 | 14,808 |
| 2018-08-01 | $33.61 | $33.79 | $33.55 | $33.68 | $32.36 | 23,210 |
| 2018-07-31 | $33.49 | $33.68 | $33.45 | $33.60 | $32.29 | 17,477 |
| 2018-07-30 | $33.67 | $33.67 | $33.25 | $33.30 | $32.00 | 18,260 |
| 2018-07-27 | $34.24 | $34.24 | $33.58 | $33.74 | $32.42 | 21,240 |
| 2018-07-26 | $34.18 | $34.21 | $34.08 | $34.15 | $32.81 | 18,296 |
| 2018-07-25 | $34.06 | $34.25 | $33.86 | $34.24 | $32.90 | 17,149 |
| 2018-07-24 | $34.08 | $34.09 | $33.73 | $33.80 | $32.48 | 28,699 |
| 2018-07-23 | $33.82 | $33.90 | $33.69 | $33.86 | $32.53 | 9,058 |
| 2018-07-20 | $34.13 | $34.13 | $33.81 | $33.84 | $32.52 | 7,131 |
| 2018-07-19 | $33.99 | $33.99 | $33.83 | $33.85 | $32.53 | 9,082 |
| 2018-07-18 | $33.84 | $34.02 | $33.84 | $34.02 | $32.69 | 10,070 |
| 2018-07-17 | $33.70 | $33.93 | $33.56 | $33.88 | $32.55 | 8,809 |
| 2018-07-16 | $33.90 | $33.90 | $33.65 | $33.73 | $32.41 | 25,880 |
| 2018-07-13 | $33.79 | $33.79 | $33.61 | $33.76 | $32.44 | 7,390 |
| 2018-07-12 | $33.39 | $33.71 | $33.39 | $33.70 | $32.38 | 19,268 |
| 2018-07-11 | $33.15 | $33.60 | $33.15 | $33.35 | $32.05 | 57,496 |
| 2018-07-10 | $33.54 | $33.62 | $33.48 | $33.60 | $32.29 | 16,241 |
| 2018-07-09 | $33.31 | $33.44 | $33.25 | $33.44 | $32.13 | 24,018 |
| 2018-07-06 | $32.85 | $33.15 | $32.85 | $33.11 | $31.81 | 27,500 |
| 2018-07-05 | $32.86 | $32.86 | $32.67 | $32.85 | $31.56 | 8,395 |
| 2018-07-03 | $32.89 | $32.93 | $32.60 | $32.63 | $31.35 | 35,402 |
| 2018-07-02 | $32.66 | $32.77 | $32.51 | $32.76 | $31.48 | 18,511 |
| 2018-06-29 | $32.87 | $33.07 | $32.87 | $32.87 | $31.59 | 3,413 |
| 2018-06-28 | $32.28 | $32.74 | $32.28 | $32.67 | $31.39 | 11,093 |
| 2018-06-27 | $32.91 | $33.07 | $32.45 | $32.48 | $31.21 | 22,368 |
| 2018-06-26 | $32.75 | $32.95 | $32.74 | $32.88 | $31.59 | 24,370 |
| 2018-06-25 | $33.15 | $33.29 | $32.42 | $32.66 | $31.39 | 40,988 |
| 2018-06-22 | $33.95 | $33.95 | $33.39 | $33.39 | $32.08 | 17,311 |
| 2018-06-21 | $33.87 | $33.87 | $33.52 | $33.52 | $32.21 | 13,674 |
| 2018-06-20 | $33.98 | $33.98 | $33.79 | $33.85 | $32.53 | 12,639 |
| 2018-06-19 | $33.68 | $33.77 | $33.46 | $33.66 | $32.34 | 39,767 |
| 2018-06-18 | $33.73 | $33.93 | $33.65 | $33.91 | $32.58 | 44,946 |
| 2018-06-15 | $33.99 | $34.02 | $33.81 | $33.92 | $32.59 | 14,337 |
| 2018-06-14 | $34.26 | $34.26 | $34.02 | $34.15 | $32.73 | 53,624 |
| 2018-06-13 | $34.18 | $34.23 | $34.03 | $34.06 | $32.65 | 33,712 |
| 2018-06-12 | $34.10 | $34.23 | $34.06 | $34.20 | $32.78 | 35,346 |
| 2018-06-11 | $34.21 | $34.21 | $34.02 | $34.05 | $32.64 | 34,034 |
| 2018-06-08 | $33.85 | $34.08 | $33.82 | $34.08 | $32.67 | 26,048 |
| 2018-06-07 | $34.23 | $34.23 | $33.80 | $33.94 | $32.53 | 22,901 |
| 2018-06-06 | $33.95 | $34.14 | $33.83 | $34.14 | $32.72 | 45,801 |
| 2018-06-05 | $33.80 | $33.87 | $33.71 | $33.87 | $32.46 | 46,539 |
| 2018-06-04 | $33.80 | $33.80 | $33.62 | $33.77 | $32.37 | 52,904 |
| 2018-06-01 | $33.47 | $33.74 | $33.41 | $33.72 | $32.32 | 69,617 |
| 2018-05-31 | $33.63 | $33.63 | $33.19 | $33.24 | $31.86 | 19,465 |
| 2018-05-30 | $33.49 | $33.55 | $33.27 | $33.47 | $32.08 | 46,621 |
| 2018-05-29 | $33.25 | $33.26 | $32.92 | $33.12 | $31.75 | 47,095 |
| 2018-05-25 | $33.54 | $33.54 | $33.30 | $33.39 | $32.00 | 24,458 |
| 2018-05-24 | $33.32 | $33.51 | $33.25 | $33.50 | $32.11 | 12,008 |
| 2018-05-23 | $33.16 | $33.47 | $33.15 | $33.47 | $32.08 | 16,479 |
| 2018-05-22 | $33.51 | $33.55 | $33.23 | $33.30 | $31.92 | 21,677 |
| 2018-05-21 | $33.41 | $33.49 | $33.32 | $33.39 | $32.00 | 51,817 |
| 2018-05-18 | $33.17 | $33.26 | $33.14 | $33.18 | $31.80 | 38,934 |
| 2018-05-17 | $33.17 | $33.30 | $33.10 | $33.18 | $31.80 | 14,132 |
| 2018-05-16 | $32.93 | $33.25 | $32.93 | $33.18 | $31.80 | 26,796 |
| 2018-05-15 | $33.31 | $33.31 | $32.91 | $32.98 | $31.61 | 25,584 |
| 2018-05-14 | $33.42 | $33.47 | $33.24 | $33.31 | $31.93 | 92,977 |
| 2018-05-11 | $33.30 | $33.35 | $33.16 | $33.25 | $31.87 | 41,314 |
| 2018-05-10 | $33.02 | $33.24 | $33.01 | $33.22 | $31.84 | 29,185 |
| 2018-05-09 | $32.64 | $32.89 | $32.55 | $32.81 | $31.45 | 20,583 |
| 2018-05-08 | $32.37 | $32.50 | $32.35 | $32.50 | $31.15 | 11,994 |
| 2018-05-07 | $32.49 | $32.53 | $32.33 | $32.39 | $31.04 | 25,657 |
| 2018-05-04 | $31.80 | $32.34 | $31.75 | $32.32 | $30.98 | 8,143 |
| 2018-05-03 | $31.79 | $31.92 | $31.47 | $31.90 | $30.57 | 8,374 |
| 2018-05-02 | $32.00 | $32.08 | $31.89 | $31.92 | $30.60 | 3,973 |
| 2018-05-01 | $32.13 | $32.13 | $31.65 | $32.00 | $30.67 | 16,092 |
| 2018-04-30 | $32.23 | $32.25 | $31.90 | $32.00 | $30.67 | 8,583 |
| 2018-04-27 | $32.20 | $32.23 | $31.98 | $32.09 | $30.76 | 14,297 |
| 2018-04-26 | $31.81 | $32.13 | $31.73 | $32.03 | $30.70 | 9,485 |
| 2018-04-25 | $31.79 | $31.79 | $31.30 | $31.54 | $30.23 | 21,661 |
| 2018-04-24 | $32.33 | $32.33 | $31.41 | $31.58 | $30.27 | 38,664 |
| 2018-04-23 | $32.24 | $32.29 | $32.00 | $32.06 | $30.73 | 18,435 |
| 2018-04-20 | $32.43 | $32.43 | $32.13 | $32.19 | $30.85 | 12,144 |
| 2018-04-19 | $32.91 | $32.91 | $32.28 | $32.45 | $31.11 | 8,253 |
| 2018-04-18 | $32.56 | $32.76 | $32.53 | $32.68 | $31.32 | 41,296 |
| 2018-04-17 | $32.35 | $32.63 | $32.22 | $32.56 | $31.21 | 85,018 |
| 2018-04-16 | $32.06 | $32.14 | $31.97 | $32.08 | $30.75 | 17,558 |
| 2018-04-13 | $32.10 | $32.10 | $31.73 | $31.80 | $30.48 | 7,282 |
| 2018-04-12 | $32.03 | $32.10 | $31.90 | $32.07 | $30.74 | 13,732 |
| 2018-04-11 | $31.52 | $31.88 | $31.52 | $31.63 | $30.32 | 37,640 |
| 2018-04-10 | $31.74 | $31.87 | $31.55 | $31.80 | $30.48 | 33,166 |
| 2018-04-09 | $31.48 | $31.71 | $31.18 | $31.25 | $29.95 | 16,270 |
| 2018-04-06 | $31.41 | $31.72 | $30.98 | $31.17 | $29.88 | 20,113 |
| 2018-04-05 | $32.00 | $32.00 | $31.70 | $31.89 | $30.57 | 24,884 |
| 2018-04-04 | $30.68 | $31.60 | $30.68 | $31.60 | $30.29 | 94,577 |
| 2018-04-03 | $31.22 | $31.24 | $30.81 | $31.18 | $29.89 | 32,999 |
| 2018-04-02 | $31.56 | $31.56 | $30.53 | $30.79 | $29.51 | 28,982 |
| 2018-03-29 | $31.30 | $31.80 | $31.21 | $31.61 | $30.30 | 6,652 |
| 2018-03-28 | $31.41 | $31.44 | $30.98 | $31.26 | $29.96 | 13,287 |
| 2018-03-27 | $32.16 | $32.19 | $31.17 | $31.33 | $30.03 | 21,477 |
| 2018-03-26 | $31.61 | $32.05 | $31.38 | $32.01 | $30.68 | 27,756 |
| 2018-03-23 | $32.01 | $32.01 | $31.18 | $31.19 | $29.90 | 34,195 |
| 2018-03-22 | $32.55 | $32.55 | $31.81 | $31.85 | $30.53 | 37,900 |
| 2018-03-21 | $33.05 | $33.05 | $32.65 | $32.70 | $31.34 | 21,138 |
| 2018-03-20 | $32.64 | $32.85 | $32.64 | $32.79 | $31.43 | 9,154 |
| 2018-03-19 | $32.94 | $32.94 | $32.29 | $32.48 | $31.13 | 16,159 |
| 2018-03-16 | $32.99 | $33.02 | $32.89 | $33.01 | $31.64 | 13,495 |
| 2018-03-15 | $33.00 | $33.09 | $32.90 | $32.96 | $31.50 | 33,181 |
| 2018-03-14 | $33.46 | $33.46 | $32.88 | $32.97 | $31.51 | 20,220 |
| 2018-03-13 | $33.44 | $33.49 | $33.00 | $33.01 | $31.55 | 15,963 |
| 2018-03-12 | $33.36 | $33.38 | $33.22 | $33.29 | $31.81 | 48,986 |
| 2018-03-09 | $32.98 | $33.28 | $32.86 | $33.28 | $31.80 | 14,676 |
| 2018-03-08 | $32.62 | $32.65 | $32.46 | $32.63 | $31.18 | 25,997 |
| 2018-03-07 | $32.29 | $32.56 | $32.19 | $32.51 | $31.07 | 14,249 |
| 2018-03-06 | $32.48 | $32.55 | $32.24 | $32.36 | $30.92 | 19,747 |
| 2018-03-05 | $31.70 | $32.39 | $31.70 | $32.32 | $30.88 | 16,659 |
| 2018-03-02 | $31.46 | $31.98 | $31.32 | $31.89 | $30.48 | 24,737 |
| 2018-03-01 | $32.15 | $32.26 | $31.47 | $31.75 | $30.34 | 33,916 |
| 2018-02-28 | $32.61 | $32.69 | $32.22 | $32.22 | $30.79 | 25,647 |
| 2018-02-27 | $32.91 | $32.91 | $32.51 | $32.51 | $31.07 | 13,339 |
| 2018-02-26 | $32.61 | $32.78 | $32.58 | $32.78 | $31.33 | 24,498 |
| 2018-02-23 | $32.25 | $32.46 | $32.07 | $32.46 | $31.02 | 5,783 |
| 2018-02-22 | $32.06 | $32.21 | $31.94 | $32.01 | $30.59 | 6,569 |
| 2018-02-21 | $32.32 | $32.47 | $32.00 | $32.00 | $30.58 | 9,711 |
| 2018-02-20 | $32.12 | $32.31 | $32.04 | $32.11 | $30.69 | 10,996 |
| 2018-02-16 | $32.22 | $32.46 | $32.22 | $32.25 | $30.82 | 29,093 |
| 2018-02-15 | $32.25 | $32.36 | $31.96 | $32.36 | $30.93 | 24,668 |
| 2018-02-14 | $31.46 | $31.99 | $31.41 | $31.96 | $30.54 | 37,789 |
| 2018-02-13 | $31.50 | $31.51 | $31.22 | $31.48 | $30.08 | 15,431 |
| 2018-02-12 | $31.15 | $31.49 | $30.95 | $31.35 | $29.96 | 29,185 |
| 2018-02-09 | $30.78 | $30.81 | $29.81 | $30.78 | $29.42 | 34,315 |
| 2018-02-08 | $31.95 | $31.95 | $30.31 | $30.31 | $28.97 | 36,268 |
| 2018-02-07 | $31.75 | $32.14 | $31.67 | $31.67 | $30.27 | 27,530 |
| 2018-02-06 | $30.51 | $31.89 | $30.21 | $31.76 | $30.35 | 130,295 |
| 2018-02-05 | $32.16 | $32.58 | $30.97 | $31.14 | $29.76 | 102,328 |
| 2018-02-02 | $32.98 | $33.05 | $32.50 | $32.52 | $31.08 | 104,575 |
| 2018-02-01 | $33.34 | $33.34 | $33.06 | $33.14 | $31.67 | 23,065 |
| 2018-01-31 | $33.33 | $33.37 | $33.16 | $33.24 | $31.77 | 37,313 |
| 2018-01-30 | $33.12 | $33.24 | $32.83 | $33.15 | $31.68 | 85,359 |
| 2018-01-29 | $33.82 | $33.82 | $33.47 | $33.51 | $32.02 | 78,611 |
| 2018-01-26 | $33.51 | $33.84 | $33.51 | $33.84 | $32.34 | 26,490 |
| 2018-01-25 | $33.62 | $33.62 | $33.37 | $33.47 | $31.99 | 18,256 |
| 2018-01-24 | $33.59 | $33.65 | $33.25 | $33.46 | $31.98 | 45,430 |
| 2018-01-23 | $33.43 | $33.53 | $33.36 | $33.51 | $32.02 | 19,442 |
| 2018-01-22 | $33.16 | $33.39 | $33.11 | $33.39 | $31.91 | 23,017 |
| 2018-01-19 | $33.00 | $33.15 | $33.00 | $33.15 | $31.68 | 16,312 |
| 2018-01-18 | $32.96 | $33.05 | $32.92 | $32.98 | $31.52 | 31,876 |
| 2018-01-17 | $32.78 | $33.02 | $32.68 | $32.98 | $31.52 | 40,520 |
| 2018-01-16 | $32.94 | $33.00 | $32.50 | $32.64 | $31.19 | 57,495 |
| 2018-01-12 | $32.61 | $32.81 | $32.56 | $32.71 | $31.26 | 78,890 |
| 2018-01-11 | $32.39 | $32.57 | $32.38 | $32.57 | $31.13 | 17,252 |
| 2018-01-10 | $32.39 | $32.39 | $32.17 | $32.29 | $30.85 | 20,417 |
| 2018-01-09 | $32.48 | $32.48 | $32.31 | $32.38 | $30.94 | 26,905 |
| 2018-01-08 | $32.19 | $32.37 | $32.15 | $32.33 | $30.90 | 36,944 |
| 2018-01-05 | $32.03 | $32.19 | $31.95 | $32.15 | $30.73 | 106,744 |
| 2018-01-04 | $31.96 | $31.99 | $31.88 | $31.88 | $30.47 | 132,028 |
| 2018-01-03 | $31.54 | $31.78 | $31.50 | $31.78 | $30.37 | 46,322 |
| 2018-01-02 | $31.41 | $31.47 | $31.33 | $31.47 | $30.07 | 31,762 |
| 2017-12-29 | $31.53 | $31.53 | $31.27 | $31.27 | $29.89 | 58,568 |
| 2017-12-28 | $31.38 | $31.41 | $31.33 | $31.41 | $30.01 | 4,972 |
| 2017-12-27 | $31.30 | $31.35 | $31.27 | $31.34 | $29.95 | 8,387 |
| 2017-12-26 | $31.26 | $31.26 | $31.13 | $31.25 | $29.86 | 9,182 |
| 2017-12-22 | $31.48 | $31.48 | $31.22 | $31.29 | $29.90 | 8,996 |
| 2017-12-21 | $31.27 | $31.40 | $31.27 | $31.31 | $29.92 | 10,776 |
| 2017-12-20 | $31.32 | $31.33 | $31.24 | $31.28 | $29.89 | 10,427 |
| 2017-12-19 | $31.47 | $31.47 | $31.23 | $31.29 | $29.90 | 21,352 |
| 2017-12-18 | $31.35 | $31.47 | $31.35 | $31.41 | $30.02 | 18,913 |
| 2017-12-15 | $31.01 | $31.25 | $31.01 | $31.22 | $29.84 | 19,173 |
| 2017-12-14 | $31.25 | $31.25 | $31.02 | $31.03 | $29.59 | 15,595 |
| 2017-12-13 | $31.20 | $31.30 | $31.17 | $31.18 | $29.73 | 8,793 |
| 2017-12-12 | $31.20 | $31.24 | $31.15 | $31.16 | $29.71 | 7,582 |
| 2017-12-11 | $31.13 | $31.19 | $31.09 | $31.19 | $29.74 | 21,253 |
| 2017-12-08 | $31.13 | $31.17 | $31.09 | $31.13 | $29.69 | 16,497 |
| 2017-12-07 | $30.70 | $31.02 | $30.70 | $30.98 | $29.54 | 16,583 |
| 2017-12-06 | $30.88 | $30.88 | $30.74 | $30.81 | $29.38 | 3,734 |
| 2017-12-05 | $30.68 | $31.01 | $30.68 | $30.77 | $29.34 | 9,371 |
| 2017-12-04 | $31.61 | $31.61 | $30.78 | $30.81 | $29.38 | 43,453 |
| 2017-12-01 | $31.32 | $31.32 | $30.80 | $31.20 | $29.75 | 22,157 |
| 2017-11-30 | $31.05 | $31.41 | $31.05 | $31.32 | $29.87 | 24,569 |
| 2017-11-29 | $31.40 | $31.40 | $30.90 | $31.02 | $29.58 | 23,300 |
| 2017-11-28 | $31.29 | $31.34 | $31.11 | $31.34 | $29.88 | 15,392 |
| 2017-11-27 | $31.16 | $31.21 | $31.07 | $31.14 | $29.70 | 13,637 |
| 2017-11-24 | $31.16 | $31.19 | $31.10 | $31.18 | $29.73 | 6,916 |
| 2017-11-22 | $31.17 | $31.17 | $31.00 | $31.08 | $29.64 | 23,831 |
| 2017-11-21 | $30.94 | $31.13 | $30.94 | $31.09 | $29.65 | 20,332 |
| 2017-11-20 | $30.94 | $30.94 | $30.79 | $30.79 | $29.36 | 13,440 |
| 2017-11-17 | $30.92 | $30.92 | $30.64 | $30.68 | $29.26 | 15,884 |
| 2017-11-16 | $30.98 | $30.98 | $30.64 | $30.80 | $29.37 | 27,349 |
| 2017-11-15 | $30.51 | $30.60 | $30.33 | $30.52 | $29.10 | 13,064 |
| 2017-11-14 | $30.70 | $30.70 | $30.60 | $30.62 | $29.20 | 3,755 |
| 2017-11-13 | $30.63 | $30.75 | $30.47 | $30.71 | $29.28 | 10,872 |
| 2017-11-10 | $30.55 | $30.65 | $30.50 | $30.64 | $29.22 | 18,518 |
| 2017-11-09 | $30.60 | $30.60 | $30.33 | $30.53 | $29.11 | 20,516 |
| 2017-11-08 | $30.69 | $30.74 | $30.60 | $30.74 | $29.31 | 11,727 |
| 2017-11-07 | $30.87 | $30.87 | $30.60 | $30.66 | $29.24 | 22,823 |
| 2017-11-06 | $30.61 | $30.75 | $30.61 | $30.73 | $29.30 | 26,762 |
| 2017-11-03 | $30.58 | $30.65 | $30.44 | $30.64 | $29.22 | 20,405 |
| 2017-11-02 | $30.45 | $30.50 | $30.37 | $30.50 | $29.08 | 13,527 |
| 2017-11-01 | $30.55 | $30.68 | $30.38 | $30.45 | $29.04 | 13,343 |
| 2017-10-31 | $30.67 | $30.67 | $30.41 | $30.50 | $29.08 | 9,211 |
| 2017-10-30 | $30.44 | $30.49 | $30.31 | $30.35 | $28.94 | 60,428 |
| 2017-10-27 | $30.24 | $30.47 | $30.21 | $30.47 | $29.06 | 28,282 |
| 2017-10-26 | $30.02 | $30.06 | $29.95 | $30.02 | $28.62 | 13,120 |
| 2017-10-25 | $30.22 | $30.22 | $29.69 | $29.90 | $28.51 | 29,364 |
| 2017-10-24 | $30.07 | $30.09 | $29.97 | $30.04 | $28.65 | 15,027 |
| 2017-10-23 | $30.15 | $30.15 | $29.95 | $29.95 | $28.56 | 19,339 |
| 2017-10-20 | $30.15 | $30.15 | $29.95 | $30.00 | $28.61 | 20,784 |
| 2017-10-19 | $29.90 | $29.90 | $29.53 | $29.77 | $28.39 | 11,069 |
| 2017-10-18 | $29.80 | $29.85 | $29.76 | $29.79 | $28.40 | 29,899 |
| 2017-10-17 | $29.92 | $29.92 | $29.72 | $29.73 | $28.35 | 18,780 |
| 2017-10-16 | $29.70 | $29.72 | $29.64 | $29.70 | $28.32 | 10,600 |
| 2017-10-13 | $29.57 | $29.57 | $29.50 | $29.56 | $28.19 | 5,116 |
| 2017-10-12 | $29.54 | $29.61 | $29.50 | $29.51 | $28.14 | 11,400 |
| 2017-10-11 | $29.49 | $29.57 | $29.47 | $29.54 | $28.17 | 14,838 |
| 2017-10-10 | $29.51 | $29.51 | $29.40 | $29.49 | $28.12 | 3,733 |
| 2017-10-09 | $29.50 | $29.50 | $29.38 | $29.41 | $28.04 | 11,617 |
| 2017-10-06 | $29.30 | $29.44 | $29.30 | $29.43 | $28.06 | 5,639 |
| 2017-10-05 | $29.29 | $29.39 | $29.23 | $29.37 | $28.00 | 3,985 |
| 2017-10-04 | $29.12 | $29.23 | $29.09 | $29.21 | $27.85 | 5,764 |
| 2017-10-03 | $29.14 | $29.16 | $29.06 | $29.15 | $27.79 | 8,197 |
| 2017-10-02 | $29.00 | $29.08 | $28.95 | $29.02 | $27.67 | 32,751 |
| 2017-09-29 | $28.96 | $28.96 | $28.82 | $28.92 | $27.58 | 5,217 |
| 2017-09-28 | $28.75 | $28.84 | $28.75 | $28.81 | $27.47 | 8,054 |
| 2017-09-27 | $28.68 | $28.78 | $28.64 | $28.76 | $27.43 | 3,085 |
| 2017-09-26 | $28.78 | $28.78 | $28.51 | $28.57 | $27.24 | 7,050 |
| 2017-09-25 | $28.72 | $28.72 | $28.44 | $28.47 | $27.15 | 7,588 |
| 2017-09-22 | $28.73 | $28.74 | $28.69 | $28.70 | $27.37 | 4,399 |
| 2017-09-21 | $28.83 | $28.89 | $28.77 | $28.81 | $27.48 | 5,018 |
| 2017-09-20 | $28.94 | $28.94 | $28.82 | $28.83 | $27.49 | 3,947 |
| 2017-09-19 | $28.98 | $28.98 | $28.88 | $28.90 | $27.56 | 11,075 |
| 2017-09-18 | $28.84 | $28.95 | $28.84 | $28.91 | $27.57 | 3,418 |
| 2017-09-15 | $28.76 | $28.78 | $28.68 | $28.78 | $27.44 | 5,008 |
| 2017-09-14 | $28.70 | $28.81 | $28.70 | $28.79 | $27.36 | 20,056 |
| 2017-09-13 | $28.73 | $28.77 | $28.71 | $28.77 | $27.34 | 6,133 |
| 2017-09-12 | $28.72 | $28.76 | $28.71 | $28.74 | $27.32 | 4,390 |
| 2017-09-11 | $28.52 | $28.62 | $28.52 | $28.62 | $27.20 | 5,149 |
| 2017-09-08 | $28.33 | $28.37 | $28.28 | $28.30 | $26.90 | 4,682 |
| 2017-09-07 | $28.30 | $28.37 | $28.27 | $28.34 | $26.94 | 6,060 |
| 2017-09-06 | $28.38 | $28.41 | $28.27 | $28.35 | $26.95 | 6,772 |
| 2017-09-05 | $28.57 | $28.57 | $28.20 | $28.31 | $26.90 | 9,216 |
| 2017-09-01 | $28.60 | $28.63 | $28.58 | $28.60 | $27.18 | 10,149 |
| 2017-08-31 | $28.47 | $28.55 | $28.43 | $28.52 | $27.11 | 7,169 |
| 2017-08-30 | $28.18 | $28.39 | $28.18 | $28.39 | $26.98 | 6,417 |
| 2017-08-29 | $28.10 | $28.20 | $28.05 | $28.19 | $26.79 | 14,191 |
| 2017-08-28 | $28.27 | $28.27 | $28.15 | $28.18 | $26.78 | 4,338 |
| 2017-08-25 | $28.25 | $28.32 | $28.19 | $28.19 | $26.79 | 1,993 |
| 2017-08-24 | $28.28 | $28.30 | $28.13 | $28.17 | $26.77 | 4,560 |
| 2017-08-23 | $28.24 | $28.29 | $28.22 | $28.25 | $26.85 | 7,643 |
| 2017-08-22 | $27.89 | $28.31 | $27.89 | $28.30 | $26.90 | 5,435 |
| 2017-08-21 | $28.00 | $28.00 | $27.86 | $27.91 | $26.53 | 10,194 |
| 2017-08-18 | $27.95 | $28.13 | $27.92 | $27.99 | $26.60 | 7,412 |
| 2017-08-17 | $28.29 | $28.45 | $28.00 | $28.00 | $26.61 | 7,284 |
| 2017-08-16 | $28.56 | $28.58 | $28.45 | $28.45 | $27.04 | 4,723 |
| 2017-08-15 | $28.56 | $28.56 | $28.42 | $28.46 | $27.05 | 8,606 |
| 2017-08-14 | $28.27 | $28.48 | $28.27 | $28.46 | $27.05 | 11,983 |
| 2017-08-11 | $28.06 | $28.17 | $28.04 | $28.10 | $26.71 | 5,780 |
| 2017-08-10 | $28.42 | $28.55 | $28.02 | $28.02 | $26.63 | 13,258 |
| 2017-08-09 | $28.59 | $28.61 | $28.48 | $28.49 | $27.08 | 6,906 |
| 2017-08-08 | $28.70 | $28.84 | $28.49 | $28.72 | $27.29 | 6,894 |
| 2017-08-07 | $28.69 | $28.74 | $28.67 | $28.73 | $27.30 | 10,682 |
| 2017-08-04 | $28.68 | $28.73 | $28.61 | $28.63 | $27.21 | 6,492 |
| 2017-08-03 | $28.65 | $28.65 | $28.55 | $28.55 | $27.14 | 6,915 |
| 2017-08-02 | $28.70 | $28.74 | $28.50 | $28.65 | $27.23 | 5,480 |
| 2017-08-01 | $28.65 | $28.70 | $28.64 | $28.64 | $27.22 | 13,161 |
| 2017-07-31 | $28.73 | $28.75 | $28.58 | $28.63 | $27.21 | 7,333 |
| 2017-07-28 | $28.60 | $28.67 | $28.57 | $28.63 | $27.22 | 4,601 |
| 2017-07-27 | $28.86 | $28.92 | $28.50 | $28.66 | $27.24 | 23,601 |
| 2017-07-26 | $28.91 | $28.94 | $28.79 | $28.79 | $27.36 | 9,105 |
| 2017-07-25 | $28.90 | $28.90 | $28.79 | $28.82 | $27.39 | 8,329 |
| 2017-07-24 | $28.80 | $28.81 | $28.71 | $28.78 | $27.35 | 10,212 |
| 2017-07-21 | $28.69 | $28.74 | $28.67 | $28.73 | $27.30 | 5,279 |
| 2017-07-20 | $28.77 | $28.78 | $28.67 | $28.77 | $27.34 | 6,968 |
| 2017-07-19 | $28.63 | $28.70 | $28.57 | $28.70 | $27.28 | 9,944 |
| 2017-07-18 | $28.53 | $28.56 | $28.44 | $28.56 | $27.14 | 4,130 |
| 2017-07-17 | $28.54 | $28.55 | $28.48 | $28.51 | $27.10 | 7,217 |
| 2017-07-14 | $28.44 | $28.59 | $28.39 | $28.55 | $27.14 | 13,098 |
| 2017-07-13 | $28.41 | $28.46 | $28.32 | $28.40 | $26.99 | 23,639 |
| 2017-07-12 | $28.30 | $28.40 | $28.29 | $28.40 | $26.99 | 15,378 |
| 2017-07-11 | $28.08 | $28.18 | $28.00 | $28.15 | $26.76 | 43,559 |
| 2017-07-10 | $28.14 | $28.16 | $28.00 | $28.13 | $26.74 | 12,658 |
| 2017-07-07 | $27.87 | $28.07 | $27.87 | $28.04 | $26.65 | 10,132 |
| 2017-07-06 | $27.91 | $28.04 | $27.81 | $27.81 | $26.43 | 4,830 |
| 2017-07-05 | $27.94 | $28.06 | $27.94 | $28.02 | $26.63 | 27,888 |
| 2017-07-03 | $28.04 | $28.05 | $27.90 | $27.93 | $26.55 | 5,561 |
| 2017-06-30 | $27.96 | $27.96 | $27.81 | $27.91 | $26.53 | 6,796 |
| 2017-06-29 | $28.13 | $28.13 | $27.70 | $27.88 | $26.50 | 10,668 |
| 2017-06-28 | $27.96 | $28.15 | $27.96 | $28.15 | $26.76 | 16,586 |
| 2017-06-27 | $28.02 | $28.11 | $27.85 | $27.85 | $26.47 | 14,556 |
| 2017-06-26 | $28.25 | $28.26 | $28.07 | $28.10 | $26.71 | 16,756 |
| 2017-06-23 | $28.10 | $28.17 | $28.04 | $28.13 | $26.74 | 11,555 |
| 2017-06-22 | $28.09 | $28.16 | $28.07 | $28.10 | $26.71 | 6,313 |
| 2017-06-21 | $28.11 | $28.20 | $28.05 | $28.06 | $26.67 | 6,135 |
| 2017-06-20 | $28.28 | $28.28 | $28.05 | $28.05 | $26.66 | 4,962 |
| 2017-06-19 | $27.91 | $28.24 | $27.91 | $28.24 | $26.84 | 15,200 |
| 2017-06-16 | $27.79 | $27.92 | $27.79 | $27.85 | $26.47 | 20,927 |
| 2017-06-15 | $27.99 | $28.01 | $27.87 | $27.96 | $26.48 | 29,113 |
| 2017-06-14 | $28.25 | $28.25 | $27.99 | $28.06 | $26.58 | 6,583 |
| 2017-06-13 | $28.17 | $28.22 | $28.08 | $28.21 | $26.72 | 10,635 |
| 2017-06-12 | $28.09 | $28.09 | $27.78 | $28.04 | $26.56 | 17,790 |
| 2017-06-09 | $28.39 | $28.52 | $27.88 | $28.07 | $26.59 | 26,787 |
| 2017-06-08 | $28.25 | $28.36 | $28.20 | $28.32 | $26.82 | 16,541 |
| 2017-06-07 | $28.28 | $28.28 | $28.15 | $28.20 | $26.71 | 16,253 |
| 2017-06-06 | $28.29 | $28.29 | $28.10 | $28.16 | $26.67 | 9,295 |
| 2017-06-05 | $28.31 | $28.31 | $28.21 | $28.23 | $26.74 | 8,618 |
| 2017-06-02 | $28.16 | $28.30 | $28.10 | $28.27 | $26.78 | 11,235 |
| 2017-06-01 | $27.90 | $28.10 | $27.90 | $28.06 | $26.58 | 12,535 |
| 2017-05-31 | $28.00 | $28.00 | $27.79 | $27.90 | $26.42 | 6,936 |
| 2017-05-30 | $28.00 | $28.01 | $27.89 | $27.94 | $26.46 | 4,382 |
| 2017-05-26 | $28.07 | $28.07 | $27.94 | $28.02 | $26.54 | 35,833 |
| 2017-05-25 | $28.00 | $28.04 | $27.96 | $28.01 | $26.53 | 107,831 |
| 2017-05-24 | $27.87 | $27.87 | $27.76 | $27.87 | $26.40 | 21,517 |
| 2017-05-23 | $27.79 | $27.79 | $27.61 | $27.77 | $26.30 | 5,840 |
| 2017-05-22 | $27.56 | $27.65 | $27.54 | $27.65 | $26.19 | 6,624 |
| 2017-05-19 | $27.49 | $27.55 | $27.49 | $27.49 | $26.04 | 3,072 |
| 2017-05-18 | $27.17 | $27.29 | $27.10 | $27.24 | $25.80 | 13,114 |
| 2017-05-17 | $27.65 | $27.65 | $27.15 | $27.17 | $25.73 | 26,710 |
| 2017-05-16 | $27.90 | $27.90 | $27.76 | $27.79 | $26.32 | 2,032 |
| 2017-05-15 | $27.70 | $27.81 | $27.70 | $27.77 | $26.30 | 10,383 |
| 2017-05-12 | $27.58 | $27.61 | $27.55 | $27.61 | $26.15 | 7,046 |
| 2017-05-11 | $27.60 | $27.65 | $27.46 | $27.65 | $26.19 | 5,114 |
| 2017-05-10 | $27.52 | $27.68 | $27.52 | $27.68 | $26.22 | 4,833 |
| 2017-05-09 | $27.80 | $27.80 | $27.46 | $27.48 | $26.03 | 30,357 |
| 2017-05-08 | $27.78 | $27.78 | $27.50 | $27.53 | $26.07 | 8,734 |
| 2017-05-05 | $27.47 | $27.59 | $27.43 | $27.57 | $26.11 | 11,259 |
| 2017-05-04 | $27.49 | $27.49 | $27.28 | $27.44 | $25.99 | 13,283 |
| 2017-05-03 | $27.51 | $27.52 | $27.46 | $27.52 | $26.06 | 2,361 |
| 2017-05-02 | $27.82 | $27.82 | $27.52 | $27.53 | $26.07 | 13,422 |
| 2017-05-01 | $27.69 | $27.72 | $27.57 | $27.68 | $26.21 | 32,165 |
| 2017-04-28 | $27.78 | $27.78 | $27.56 | $27.56 | $26.10 | 7,248 |
| 2017-04-27 | $27.87 | $27.87 | $27.56 | $27.72 | $26.25 | 7,316 |
| 2017-04-26 | $27.71 | $27.71 | $27.57 | $27.61 | $26.15 | 13,161 |
| 2017-04-25 | $27.50 | $27.66 | $27.50 | $27.63 | $26.17 | 12,392 |
| 2017-04-24 | $27.32 | $27.40 | $27.32 | $27.37 | $25.92 | 18,794 |
| 2017-04-21 | $27.12 | $27.14 | $27.00 | $27.07 | $25.64 | 11,941 |
| 2017-04-20 | $27.02 | $27.17 | $26.97 | $27.17 | $25.73 | 5,696 |
| 2017-04-19 | $27.07 | $27.07 | $26.87 | $26.87 | $25.45 | 5,348 |
| 2017-04-18 | $26.99 | $26.99 | $26.81 | $26.90 | $25.47 | 5,079 |
| 2017-04-17 | $26.74 | $26.95 | $26.74 | $26.95 | $25.52 | 4,659 |
| 2017-04-13 | $26.85 | $26.97 | $26.70 | $26.72 | $25.31 | 13,500 |
| 2017-04-12 | $27.04 | $27.04 | $26.87 | $26.94 | $25.52 | 8,785 |
| 2017-04-11 | $27.12 | $27.12 | $26.91 | $26.99 | $25.56 | 5,559 |
| 2017-04-10 | $27.34 | $27.34 | $27.08 | $27.14 | $25.70 | 7,689 |
| 2017-04-07 | $27.19 | $27.21 | $27.09 | $27.15 | $25.71 | 5,114 |
| 2017-04-06 | $27.06 | $27.21 | $27.06 | $27.14 | $25.70 | 8,320 |
| 2017-04-05 | $27.35 | $27.48 | $27.11 | $27.12 | $25.69 | 18,550 |
| 2017-04-04 | $27.09 | $27.24 | $27.09 | $27.24 | $25.80 | 7,637 |
| 2017-04-03 | $27.28 | $27.28 | $27.00 | $27.20 | $25.76 | 7,405 |
| 2017-03-31 | $27.24 | $27.31 | $27.21 | $27.23 | $25.79 | 12,732 |
| 2017-03-30 | $27.20 | $27.30 | $27.14 | $27.24 | $25.80 | 20,957 |
| 2017-03-29 | $27.08 | $27.15 | $27.05 | $27.11 | $25.67 | 12,940 |
| 2017-03-28 | $26.93 | $27.05 | $26.90 | $27.05 | $25.62 | 7,623 |
| 2017-03-27 | $26.65 | $26.92 | $26.59 | $26.92 | $25.50 | 27,998 |
| 2017-03-24 | $26.99 | $27.07 | $26.82 | $26.84 | $25.42 | 13,204 |
| 2017-03-23 | $26.80 | $27.05 | $26.80 | $26.90 | $25.48 | 7,847 |
| 2017-03-22 | $26.74 | $26.92 | $26.71 | $26.92 | $25.50 | 8,004 |
| 2017-03-21 | $27.42 | $27.42 | $26.75 | $26.75 | $25.33 | 31,827 |
| 2017-03-20 | $27.33 | $27.33 | $27.20 | $27.26 | $25.82 | 7,766 |
| 2017-03-17 | $27.34 | $27.36 | $27.29 | $27.33 | $25.88 | 15,012 |
| 2017-03-16 | $27.64 | $27.64 | $27.37 | $27.37 | $25.85 | 25,959 |
| 2017-03-15 | $27.33 | $27.49 | $27.24 | $27.48 | $25.95 | 21,106 |
| 2017-03-14 | $27.30 | $27.30 | $27.15 | $27.19 | $25.67 | 3,874 |
| 2017-03-13 | $27.40 | $27.40 | $27.27 | $27.31 | $25.79 | 14,021 |
| 2017-03-10 | $27.28 | $27.33 | $27.19 | $27.28 | $25.76 | 6,547 |
| 2017-03-09 | $27.23 | $27.30 | $27.09 | $27.20 | $25.69 | 13,383 |
| 2017-03-08 | $27.33 | $27.38 | $27.18 | $27.18 | $25.67 | 5,928 |
| 2017-03-07 | $27.31 | $27.36 | $27.27 | $27.29 | $25.77 | 4,627 |
| 2017-03-06 | $27.40 | $27.44 | $27.30 | $27.42 | $25.90 | 6,933 |
| 2017-03-03 | $27.33 | $27.46 | $27.33 | $27.42 | $25.89 | 13,014 |
| 2017-03-02 | $27.69 | $27.69 | $27.38 | $27.38 | $25.85 | 16,754 |
| 2017-03-01 | $27.48 | $27.68 | $27.47 | $27.65 | $26.11 | 22,734 |
| 2017-02-28 | $27.29 | $27.29 | $27.14 | $27.20 | $25.69 | 7,226 |
| 2017-02-27 | $27.18 | $27.29 | $27.15 | $27.28 | $25.76 | 16,676 |
| 2017-02-24 | $27.01 | $27.11 | $27.00 | $27.07 | $25.56 | 13,706 |
| 2017-02-23 | $27.38 | $27.38 | $27.05 | $27.12 | $25.61 | 32,648 |
| 2017-02-22 | $27.30 | $27.30 | $27.23 | $27.27 | $25.75 | 5,016 |
| 2017-02-21 | $27.23 | $27.33 | $27.16 | $27.31 | $25.79 | 14,631 |
| 2017-02-17 | $27.00 | $27.10 | $26.98 | $27.10 | $25.59 | 7,529 |
| 2017-02-16 | $27.10 | $27.10 | $26.96 | $27.00 | $25.50 | 9,146 |
| 2017-02-15 | $26.92 | $27.07 | $26.90 | $27.04 | $25.53 | 34,373 |
| 2017-02-14 | $26.95 | $26.95 | $26.82 | $26.91 | $25.41 | 13,988 |
| 2017-02-13 | $26.92 | $26.93 | $26.83 | $26.90 | $25.40 | 21,796 |
| 2017-02-10 | $26.82 | $26.84 | $26.71 | $26.81 | $25.32 | 10,824 |
| 2017-02-09 | $26.59 | $26.76 | $26.59 | $26.72 | $25.23 | 22,813 |
| 2017-02-08 | $26.53 | $26.61 | $26.49 | $26.60 | $25.12 | 27,162 |
| 2017-02-07 | $26.56 | $26.59 | $26.45 | $26.46 | $24.99 | 17,430 |
| 2017-02-06 | $26.51 | $26.52 | $26.42 | $26.44 | $24.97 | 11,103 |
| 2017-02-03 | $26.48 | $26.49 | $26.40 | $26.46 | $24.99 | 6,929 |
| 2017-02-02 | $26.18 | $26.34 | $26.18 | $26.29 | $24.83 | 5,581 |
| 2017-02-01 | $26.32 | $26.34 | $26.12 | $26.18 | $24.72 | 9,782 |
| 2017-01-31 | $26.20 | $26.20 | $26.10 | $26.18 | $24.72 | 23,764 |
| 2017-01-30 | $26.35 | $26.35 | $26.10 | $26.16 | $24.70 | 9,611 |
| 2017-01-27 | $26.40 | $26.40 | $26.32 | $26.39 | $24.92 | 7,374 |
| 2017-01-26 | $26.35 | $26.41 | $26.34 | $26.38 | $24.91 | 20,882 |
| 2017-01-25 | $26.37 | $26.37 | $26.20 | $26.31 | $24.85 | 14,346 |
| 2017-01-24 | $26.02 | $26.18 | $25.99 | $26.18 | $24.72 | 7,286 |
| 2017-01-23 | $25.97 | $25.99 | $25.87 | $25.95 | $24.51 | 5,571 |
| 2017-01-20 | $25.88 | $26.02 | $25.88 | $25.97 | $24.52 | 4,139 |
| 2017-01-19 | $25.96 | $25.96 | $25.80 | $25.81 | $24.37 | 20,524 |
| 2017-01-18 | $25.98 | $25.98 | $25.87 | $25.95 | $24.51 | 8,221 |
| 2017-01-17 | $25.87 | $25.91 | $25.83 | $25.85 | $24.41 | 19,436 |
| 2017-01-13 | $25.92 | $25.93 | $25.87 | $25.89 | $24.45 | 9,845 |
| 2017-01-12 | $25.94 | $25.94 | $25.71 | $25.84 | $24.40 | 5,919 |
| 2017-01-11 | $25.91 | $25.96 | $25.85 | $25.88 | $24.44 | 8,997 |
| 2017-01-10 | $25.97 | $25.97 | $25.85 | $25.89 | $24.45 | 10,366 |
| 2017-01-09 | $25.92 | $25.95 | $25.87 | $25.87 | $24.43 | 7,511 |
| 2017-01-06 | $25.87 | $25.99 | $25.79 | $25.95 | $24.51 | 4,842 |
| 2017-01-05 | $25.84 | $25.88 | $25.79 | $25.84 | $24.40 | 8,173 |
| 2017-01-04 | $25.77 | $25.85 | $25.72 | $25.85 | $24.41 | 31,728 |
| 2017-01-03 | $25.62 | $25.64 | $25.52 | $25.61 | $24.18 | 4,641 |
| 2016-12-30 | $25.85 | $25.85 | $25.54 | $25.54 | $24.12 | 7,621 |
| 2016-12-29 | $25.69 | $25.73 | $25.65 | $25.70 | $24.27 | 2,492 |
| 2016-12-28 | $25.93 | $25.93 | $25.65 | $25.68 | $24.25 | 6,593 |
| 2016-12-27 | $25.85 | $25.91 | $25.85 | $25.90 | $24.46 | 3,742 |
| 2016-12-23 | $25.87 | $25.87 | $25.73 | $25.78 | $24.34 | 4,594 |
| 2016-12-22 | $25.79 | $25.79 | $25.75 | $25.78 | $24.34 | 18,052 |
| 2016-12-21 | $25.85 | $25.86 | $25.81 | $25.81 | $24.37 | 9,349 |
| 2016-12-20 | $25.85 | $25.85 | $25.76 | $25.81 | $24.38 | 8,182 |
| 2016-12-19 | $25.70 | $25.78 | $25.67 | $25.78 | $24.34 | 10,919 |
| 2016-12-16 | $25.85 | $25.85 | $25.65 | $25.66 | $24.23 | 4,917 |
| 2016-12-15 | $25.77 | $25.89 | $25.68 | $25.79 | $24.25 | 16,748 |
| 2016-12-14 | $25.89 | $25.99 | $25.69 | $25.69 | $24.15 | 10,089 |
| 2016-12-13 | $25.83 | $25.95 | $25.83 | $25.88 | $24.33 | 20,761 |
| 2016-12-12 | $25.75 | $25.78 | $25.69 | $25.74 | $24.20 | 8,615 |
| 2016-12-09 | $25.70 | $25.71 | $25.60 | $25.71 | $24.17 | 8,212 |
| 2016-12-08 | $25.61 | $25.65 | $25.54 | $25.60 | $24.06 | 20,178 |
| 2016-12-07 | $25.29 | $25.56 | $25.19 | $25.53 | $24.00 | 21,130 |
| 2016-12-06 | $25.16 | $25.24 | $25.16 | $25.23 | $23.71 | 11,917 |
| 2016-12-05 | $25.13 | $25.20 | $25.13 | $25.15 | $23.64 | 4,366 |
| 2016-12-02 | $25.05 | $25.10 | $24.99 | $25.00 | $23.50 | 12,601 |
| 2016-12-01 | $25.27 | $25.27 | $24.91 | $24.93 | $23.44 | 4,821 |
| 2016-11-30 | $25.47 | $25.51 | $25.22 | $25.22 | $23.71 | 8,559 |
| 2016-11-29 | $25.30 | $25.45 | $25.30 | $25.35 | $23.83 | 10,477 |
| 2016-11-28 | $25.61 | $25.61 | $25.25 | $25.30 | $23.78 | 13,134 |
| 2016-11-25 | $25.34 | $25.37 | $25.31 | $25.35 | $23.83 | 6,187 |
| 2016-11-23 | $25.13 | $25.29 | $25.13 | $25.27 | $23.76 | 27,524 |
| 2016-11-22 | $25.26 | $25.30 | $25.19 | $25.27 | $23.76 | 14,444 |
| 2016-11-21 | $25.14 | $25.20 | $25.12 | $25.20 | $23.69 | 9,031 |
| 2016-11-18 | $25.00 | $25.07 | $24.97 | $25.05 | $23.55 | 11,490 |
| 2016-11-17 | $24.99 | $25.12 | $24.99 | $25.08 | $23.58 | 10,484 |
| 2016-11-16 | $24.90 | $24.94 | $24.88 | $24.93 | $23.44 | 5,689 |
| 2016-11-15 | $24.83 | $24.90 | $24.80 | $24.90 | $23.41 | 6,896 |
| 2016-11-14 | $24.82 | $24.82 | $24.59 | $24.69 | $23.21 | 8,831 |
| 2016-11-11 | $24.76 | $24.82 | $24.69 | $24.73 | $23.25 | 31,341 |
| 2016-11-10 | $24.93 | $24.93 | $24.64 | $24.74 | $23.26 | 17,951 |
| 2016-11-09 | $24.83 | $24.97 | $24.57 | $24.92 | $23.43 | 14,778 |
| 2016-11-08 | $24.77 | $24.93 | $24.77 | $24.93 | $23.44 | 3,850 |
| 2016-11-07 | $24.55 | $24.74 | $24.55 | $24.70 | $23.22 | 16,059 |
| 2016-11-04 | $24.29 | $24.40 | $24.28 | $24.34 | $22.88 | 9,158 |
| 2016-11-03 | $24.43 | $24.43 | $24.26 | $24.27 | $22.82 | 4,454 |
| 2016-11-02 | $24.70 | $24.70 | $24.42 | $24.44 | $22.98 | 5,573 |
| 2016-11-01 | $24.81 | $24.81 | $24.48 | $24.55 | $23.08 | 7,112 |
| 2016-10-31 | $24.81 | $24.88 | $24.78 | $24.85 | $23.36 | 20,643 |
| 2016-10-28 | $24.87 | $24.91 | $24.74 | $24.74 | $23.26 | 8,051 |
| 2016-10-27 | $24.91 | $24.91 | $24.68 | $24.68 | $23.20 | 33,802 |
| 2016-10-26 | $25.00 | $25.03 | $24.90 | $24.91 | $23.42 | 10,210 |
| 2016-10-25 | $25.18 | $25.18 | $25.07 | $25.07 | $23.57 | 3,014 |
| 2016-10-24 | $25.18 | $25.23 | $25.12 | $25.19 | $23.68 | 7,194 |
| 2016-10-21 | $25.00 | $25.09 | $24.95 | $25.07 | $23.57 | 3,623 |
| 2016-10-20 | $25.01 | $25.09 | $24.96 | $25.04 | $23.54 | 20,676 |
| 2016-10-19 | $25.13 | $25.14 | $25.08 | $25.09 | $23.59 | 4,361 |
| 2016-10-18 | $25.14 | $25.17 | $25.07 | $25.09 | $23.59 | 6,651 |
| 2016-10-17 | $25.06 | $25.06 | $24.97 | $24.97 | $23.47 | 4,424 |
| 2016-10-14 | $25.10 | $25.22 | $25.07 | $25.07 | $23.57 | 12,966 |
| 2016-10-13 | $24.89 | $25.03 | $24.85 | $25.03 | $23.53 | 1,251 |
| 2016-10-12 | $24.89 | $25.09 | $24.89 | $25.05 | $23.55 | 5,519 |
| 2016-10-11 | $25.19 | $25.19 | $24.87 | $24.91 | $23.42 | 12,189 |
| 2016-10-10 | $25.20 | $25.24 | $25.19 | $25.20 | $23.69 | 17,591 |
| 2016-10-07 | $25.20 | $25.21 | $25.00 | $25.11 | $23.61 | 17,338 |
| 2016-10-06 | $25.14 | $25.21 | $25.06 | $25.20 | $23.69 | 33,672 |
| 2016-10-05 | $25.18 | $25.18 | $25.12 | $25.12 | $23.62 | 3,481 |
| 2016-10-04 | $25.35 | $25.35 | $25.06 | $25.10 | $23.60 | 16,005 |
| 2016-10-03 | $25.50 | $25.50 | $25.28 | $25.34 | $23.83 | 22,197 |
| 2016-09-30 | $25.41 | $25.55 | $25.40 | $25.48 | $23.95 | 16,974 |
| 2016-09-29 | $25.57 | $25.57 | $25.30 | $25.36 | $23.84 | 32,756 |
| 2016-09-28 | $25.46 | $25.59 | $25.38 | $25.57 | $24.04 | 24,256 |
| 2016-09-27 | $25.33 | $25.43 | $25.33 | $25.41 | $23.89 | 7,183 |
| 2016-09-26 | $25.44 | $25.44 | $25.32 | $25.35 | $23.83 | 7,442 |
| 2016-09-23 | $25.50 | $25.54 | $25.49 | $25.49 | $23.97 | 6,549 |
| 2016-09-22 | $25.56 | $25.68 | $25.56 | $25.65 | $24.11 | 13,829 |
| 2016-09-21 | $25.23 | $25.46 | $25.15 | $25.46 | $23.94 | 15,218 |
| 2016-09-20 | $25.25 | $25.25 | $25.15 | $25.15 | $23.64 | 6,482 |
| 2016-09-19 | $25.17 | $25.28 | $25.16 | $25.17 | $23.66 | 5,500 |
| 2016-09-16 | $25.04 | $25.11 | $25.01 | $25.05 | $23.55 | 11,539 |
| 2016-09-15 | $25.02 | $25.20 | $24.86 | $25.18 | $23.67 | 6,221 |
Fidelity Momentum Factor ETF (FDMO) News Headlines
Recent Fidelity Momentum Factor ETF (FDMO) News
Similar Companies to Fidelity Momentum Factor ETF (FDMO) 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 | -- | -- | -- |