Fidelity Dividend ETF for Rising Rates (FDRR) Exchange: NYSE ARCA
Data as of May 2, 2025
$48.67 ($0.21) 0.43%
Fidelity Dividend ETF for Rising Rates - Daily Information
Click for more stock information on Fidelity Dividend ETF for Rising Rates.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $48.44 |
| Previous Close | $48.67 |
| High | $48.90 |
| Low | $48.44 |
| Adjusted Open | $48.44 |
| Previous Adjusted Close | $48.67 |
| Adjusted High | $48.90 |
| Adjusted Low | $48.44 |
About Fidelity Dividend ETF for Rising Rates (FDRR)
Normally investing at least 80% of assets in securities included in the Fidelity Dividend Index for Rising Rates℠ and in depository receipts representing securities included in the index. The Fidelity Dividend Index for Rising Rates℠ is designed to reflect the performance of stocks of large and mid-capitalization dividend-paying companies that are expected to continue to pay and grow their dividends and have a positive correlation of returns to increasing 10-year U.S. Treasury yields.Lending securities to earn income for the fund.
Invest in Fidelity Dividend ETF for Rising Rates (FDRR)
Historical Stock Data for Fidelity Dividend ETF for Rising Rates (FDRR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | $48.44 | $48.90 | $48.44 | $48.67 | $48.67 | 23,375 |
| 2025-04-28 | $48.40 | $48.66 | $48.04 | $48.46 | $48.46 | 27,856 |
| 2025-04-25 | $48.24 | $48.60 | $48.05 | $48.36 | $48.36 | 18,372 |
| 2025-04-24 | $47.43 | $48.30 | $47.39 | $48.26 | $48.26 | 33,014 |
| 2025-04-23 | $47.90 | $48.16 | $47.18 | $47.37 | $47.37 | 23,076 |
| 2025-04-22 | $46.10 | $46.89 | $46.10 | $46.60 | $46.60 | 15,234 |
| 2025-04-21 | $46.21 | $46.21 | $45.25 | $45.72 | $45.72 | 18,910 |
| 2025-04-17 | $46.44 | $47.00 | $46.40 | $46.73 | $46.73 | 15,828 |
| 2025-04-16 | $46.89 | $47.13 | $46.10 | $46.43 | $46.43 | 12,136 |
| 2025-04-15 | $47.69 | $47.99 | $47.33 | $47.39 | $47.39 | 26,287 |
| 2025-04-14 | $47.80 | $48.00 | $47.06 | $47.52 | $47.52 | 14,601 |
| 2025-04-11 | $46.05 | $47.18 | $45.94 | $47.00 | $47.00 | 14,821 |
| 2025-04-10 | $47.00 | $47.00 | $45.21 | $46.33 | $46.33 | 20,093 |
| 2025-04-09 | $43.58 | $48.09 | $43.52 | $47.98 | $47.98 | 57,177 |
| 2025-04-08 | $45.99 | $46.39 | $43.50 | $43.98 | $43.98 | 40,337 |
| 2025-04-07 | $43.53 | $45.96 | $43.06 | $44.75 | $44.75 | 60,849 |
| 2025-04-04 | $46.51 | $46.68 | $45.07 | $45.16 | $45.16 | 54,699 |
| 2025-04-03 | $48.64 | $48.76 | $47.78 | $47.84 | $47.84 | 43,758 |
| 2025-04-02 | $49.54 | $50.45 | $49.54 | $50.29 | $50.29 | 17,694 |
| 2025-04-01 | $49.86 | $50.03 | $49.56 | $49.96 | $49.96 | 13,465 |
| 2025-03-31 | $49.16 | $50.06 | $49.12 | $49.95 | $49.95 | 16,563 |
| 2025-03-28 | $50.29 | $50.42 | $49.61 | $49.68 | $49.68 | 18,449 |
| 2025-03-27 | $50.62 | $50.75 | $50.41 | $50.54 | $50.54 | 96,135 |
| 2025-03-26 | $51.15 | $51.35 | $50.70 | $50.81 | $50.81 | 16,201 |
| 2025-03-25 | $51.38 | $51.38 | $51.12 | $51.24 | $51.24 | 24,954 |
| 2025-03-24 | $51.01 | $51.35 | $51.01 | $51.35 | $51.35 | 35,818 |
| 2025-03-21 | $50.36 | $50.61 | $50.15 | $50.61 | $50.61 | 9,215 |
| 2025-03-20 | $50.77 | $51.30 | $50.77 | $50.99 | $50.69 | 17,406 |
| 2025-03-19 | $50.96 | $51.50 | $50.90 | $51.21 | $50.91 | 23,096 |
| 2025-03-18 | $50.90 | $50.91 | $50.68 | $50.77 | $50.47 | 88,703 |
| 2025-03-17 | $50.73 | $51.34 | $50.73 | $51.09 | $50.79 | 10,446 |
| 2025-03-14 | $50.14 | $50.72 | $50.14 | $50.71 | $50.41 | 24,395 |
| 2025-03-13 | $50.30 | $50.37 | $49.64 | $49.65 | $49.36 | 20,519 |
| 2025-03-12 | $50.61 | $50.61 | $49.98 | $50.36 | $50.06 | 21,002 |
| 2025-03-11 | $50.79 | $50.89 | $49.99 | $50.37 | $50.08 | 27,156 |
| 2025-03-10 | $51.38 | $51.54 | $50.57 | $50.91 | $50.61 | 22,616 |
| 2025-03-07 | $51.32 | $52.06 | $51.30 | $52.06 | $51.76 | 14,615 |
| 2025-03-06 | $51.49 | $51.98 | $51.30 | $51.50 | $51.19 | 21,363 |
| 2025-03-05 | $51.48 | $52.15 | $51.24 | $52.05 | $51.75 | 17,304 |
| 2025-03-04 | $51.51 | $51.98 | $51.21 | $51.39 | $51.09 | 24,889 |
| 2025-03-03 | $53.03 | $53.07 | $51.82 | $51.96 | $51.65 | 15,609 |
| 2025-02-28 | $52.09 | $52.89 | $52.03 | $52.88 | $52.57 | 29,901 |
| 2025-02-27 | $53.04 | $53.08 | $52.24 | $52.24 | $51.94 | 70,091 |
| 2025-02-26 | $53.03 | $53.33 | $52.74 | $52.90 | $52.59 | 16,671 |
| 2025-02-25 | $53.08 | $53.12 | $52.77 | $52.94 | $52.63 | 18,645 |
| 2025-02-24 | $53.48 | $53.48 | $53.03 | $53.03 | $52.72 | 33,566 |
| 2025-02-21 | $53.80 | $53.90 | $53.16 | $53.20 | $53.20 | 15,121 |
| 2025-02-20 | $54.03 | $54.03 | $53.63 | $53.91 | $53.91 | 30,529 |
| 2025-02-19 | $53.77 | $54.08 | $53.70 | $53.98 | $53.98 | 18,483 |
| 2025-02-18 | $53.65 | $53.81 | $53.60 | $53.80 | $53.80 | 16,596 |
| 2025-02-14 | $53.56 | $53.71 | $53.47 | $53.59 | $53.59 | 15,332 |
| 2025-02-13 | $53.11 | $53.47 | $53.10 | $53.42 | $53.42 | 14,949 |
| 2025-02-12 | $52.69 | $53.10 | $52.42 | $53.04 | $53.04 | 11,372 |
| 2025-02-11 | $52.67 | $53.17 | $52.67 | $53.05 | $53.05 | 23,821 |
| 2025-02-10 | $52.69 | $52.85 | $52.64 | $52.85 | $52.85 | 13,846 |
| 2025-02-07 | $52.85 | $52.92 | $52.39 | $52.47 | $52.47 | 10,369 |
| 2025-02-06 | $52.70 | $52.79 | $52.54 | $52.77 | $52.77 | 17,601 |
| 2025-02-05 | $52.29 | $52.52 | $52.12 | $52.50 | $52.50 | 6,290 |
| 2025-02-04 | $51.80 | $52.12 | $51.77 | $52.05 | $52.05 | 21,700 |
| 2025-02-03 | $51.31 | $51.99 | $51.15 | $51.80 | $51.80 | 22,262 |
| 2025-01-31 | $52.68 | $52.82 | $52.10 | $52.14 | $52.14 | 9,559 |
| 2025-01-30 | $52.52 | $52.60 | $52.24 | $52.52 | $52.52 | 14,465 |
| 2025-01-29 | $52.38 | $52.55 | $52.21 | $52.36 | $52.36 | 14,514 |
| 2025-01-28 | $52.30 | $52.55 | $52.12 | $52.52 | $52.52 | 15,681 |
| 2025-01-27 | $52.02 | $52.33 | $51.95 | $52.18 | $52.18 | 30,081 |
| 2025-01-24 | $53.15 | $53.17 | $52.83 | $52.90 | $52.90 | 25,343 |
| 2025-01-23 | $52.72 | $53.10 | $52.72 | $53.10 | $53.10 | 19,294 |
| 2025-01-22 | $52.70 | $52.94 | $52.64 | $52.78 | $52.78 | 15,760 |
| 2025-01-21 | $52.20 | $52.60 | $52.20 | $52.56 | $52.56 | 34,163 |
| 2025-01-17 | $52.12 | $52.27 | $52.05 | $52.17 | $52.17 | 23,081 |
| 2025-01-16 | $51.94 | $51.94 | $51.67 | $51.75 | $51.75 | 14,704 |
| 2025-01-15 | $51.66 | $51.92 | $51.66 | $51.84 | $51.84 | 21,992 |
| 2025-01-14 | $51.13 | $51.25 | $50.72 | $51.02 | $51.02 | 18,466 |
| 2025-01-13 | $50.46 | $50.91 | $50.46 | $50.90 | $50.90 | 17,038 |
| 2025-01-10 | $51.27 | $51.27 | $50.68 | $50.78 | $50.78 | 15,623 |
| 2025-01-08 | $51.65 | $51.66 | $51.23 | $51.64 | $51.64 | 27,660 |
| 2025-01-07 | $52.37 | $52.39 | $51.53 | $51.59 | $51.59 | 19,783 |
| 2025-01-06 | $52.16 | $52.62 | $52.07 | $52.07 | $52.07 | 17,673 |
| 2025-01-03 | $51.64 | $51.94 | $51.58 | $51.87 | $51.87 | 16,563 |
| 2025-01-02 | $51.65 | $51.86 | $51.06 | $51.35 | $51.35 | 26,191 |
| 2024-12-31 | $51.74 | $51.74 | $51.27 | $51.38 | $51.38 | 11,177 |
| 2024-12-30 | $51.50 | $51.74 | $51.28 | $51.59 | $51.59 | 12,425 |
| 2024-12-27 | $52.22 | $52.25 | $51.73 | $52.01 | $52.01 | 25,026 |
| 2024-12-26 | $52.09 | $52.51 | $52.09 | $52.44 | $52.44 | 18,689 |
| 2024-12-24 | $52.09 | $52.32 | $51.97 | $52.30 | $52.30 | 16,711 |
| 2024-12-23 | $51.59 | $51.96 | $51.34 | $51.96 | $51.96 | 41,533 |
| 2024-12-20 | $50.66 | $51.79 | $50.66 | $51.43 | $51.43 | 24,692 |
| 2024-12-19 | $51.81 | $51.83 | $51.32 | $51.32 | $50.86 | 18,311 |
| 2024-12-18 | $52.76 | $52.93 | $51.31 | $51.44 | $50.98 | 20,831 |
| 2024-12-17 | $52.68 | $52.78 | $52.54 | $52.73 | $52.25 | 21,956 |
| 2024-12-16 | $53.07 | $53.12 | $52.96 | $53.02 | $52.54 | 14,137 |
| 2024-12-13 | $53.20 | $53.20 | $52.86 | $53.01 | $52.53 | 16,085 |
| 2024-12-12 | $53.03 | $53.15 | $52.80 | $52.90 | $52.42 | 14,414 |
| 2024-12-11 | $53.21 | $53.24 | $53.04 | $53.04 | $53.04 | 20,446 |
| 2024-12-10 | $53.43 | $53.43 | $53.01 | $53.04 | $53.04 | 10,089 |
| 2024-12-09 | $53.66 | $53.66 | $53.29 | $53.36 | $53.36 | 26,565 |
| 2024-12-06 | $53.82 | $53.82 | $53.49 | $53.63 | $53.63 | 12,648 |
| 2024-12-05 | $53.68 | $53.92 | $53.67 | $53.77 | $53.77 | 9,934 |
| 2024-12-04 | $53.58 | $53.69 | $53.49 | $53.66 | $53.66 | 11,990 |
| 2024-12-03 | $53.68 | $53.68 | $53.44 | $53.52 | $53.52 | 11,177 |
| 2024-12-02 | $53.63 | $53.68 | $53.45 | $53.57 | $53.57 | 14,336 |
| 2024-11-29 | $53.40 | $53.80 | $53.40 | $53.73 | $53.73 | 6,876 |
| 2024-11-27 | $53.49 | $53.60 | $53.30 | $53.35 | $53.35 | 17,419 |
| 2024-11-26 | $53.56 | $53.60 | $53.47 | $53.55 | $53.55 | 9,195 |
| 2024-11-25 | $53.55 | $53.67 | $53.38 | $53.45 | $53.45 | 13,216 |
| 2024-11-22 | $53.09 | $53.37 | $53.09 | $53.29 | $53.29 | 21,190 |
| 2024-11-21 | $52.90 | $53.16 | $52.50 | $53.08 | $53.08 | 16,284 |
| 2024-11-20 | $52.65 | $52.65 | $52.15 | $52.55 | $52.55 | 18,753 |
| 2024-11-19 | $52.20 | $52.64 | $52.11 | $52.50 | $52.50 | 11,425 |
| 2024-11-18 | $52.28 | $52.52 | $52.20 | $52.49 | $52.49 | 15,353 |
| 2024-11-15 | $52.48 | $52.52 | $52.19 | $52.27 | $52.27 | 26,472 |
| 2024-11-14 | $52.98 | $53.11 | $52.76 | $52.79 | $52.79 | 16,436 |
| 2024-11-13 | $53.06 | $53.15 | $52.83 | $52.87 | $52.87 | 22,312 |
| 2024-11-12 | $53.22 | $53.29 | $52.72 | $53.03 | $53.03 | 37,132 |
| 2024-11-11 | $53.43 | $53.45 | $53.17 | $53.17 | $53.17 | 13,873 |
| 2024-11-08 | $53.27 | $53.39 | $53.06 | $53.22 | $53.22 | 24,480 |
| 2024-11-07 | $53.21 | $53.25 | $53.04 | $53.13 | $53.13 | 13,720 |
| 2024-11-06 | $52.94 | $53.07 | $52.47 | $52.98 | $52.98 | 21,524 |
| 2024-11-05 | $51.40 | $51.86 | $51.40 | $51.86 | $51.86 | 11,230 |
| 2024-11-04 | $51.57 | $51.63 | $51.28 | $51.33 | $51.33 | 17,149 |
| 2024-11-01 | $51.68 | $51.82 | $51.34 | $51.42 | $51.42 | 12,720 |
| 2024-10-31 | $52.10 | $52.10 | $51.41 | $51.49 | $51.49 | 24,400 |
| 2024-10-30 | $52.08 | $52.34 | $51.98 | $52.10 | $52.10 | 24,570 |
| 2024-10-29 | $52.26 | $52.36 | $52.18 | $52.23 | $52.23 | 11,538 |
| 2024-10-28 | $52.34 | $52.47 | $52.20 | $52.27 | $52.27 | 21,745 |
| 2024-10-25 | $52.57 | $52.70 | $52.05 | $52.05 | $52.05 | 12,998 |
| 2024-10-24 | $52.39 | $52.39 | $51.57 | $52.30 | $52.30 | 17,757 |
| 2024-10-23 | $52.61 | $52.77 | $52.15 | $52.31 | $52.31 | 22,595 |
| 2024-10-22 | $52.53 | $52.83 | $52.52 | $52.75 | $52.75 | 16,134 |
| 2024-10-21 | $52.96 | $53.05 | $52.62 | $52.76 | $52.76 | 21,692 |
| 2024-10-18 | $52.88 | $53.04 | $52.80 | $52.89 | $52.89 | 9,267 |
| 2024-10-17 | $53.14 | $53.14 | $52.72 | $52.72 | $52.72 | 20,425 |
| 2024-10-16 | $52.53 | $52.83 | $52.43 | $52.76 | $52.76 | 21,603 |
| 2024-10-15 | $52.70 | $52.70 | $52.20 | $52.20 | $52.20 | 25,495 |
| 2024-10-14 | $52.32 | $52.68 | $52.32 | $52.55 | $52.55 | 19,681 |
| 2024-10-11 | $51.89 | $52.29 | $51.89 | $52.12 | $52.12 | 15,914 |
| 2024-10-10 | $51.82 | $51.92 | $51.71 | $51.89 | $51.89 | 21,650 |
| 2024-10-09 | $51.55 | $51.99 | $51.50 | $51.83 | $51.83 | 12,717 |
| 2024-10-08 | $51.35 | $51.63 | $51.31 | $51.60 | $51.60 | 19,786 |
| 2024-10-07 | $51.28 | $51.44 | $51.09 | $51.24 | $51.24 | 9,415 |
| 2024-10-04 | $51.27 | $51.37 | $51.12 | $51.31 | $51.31 | 7,842 |
| 2024-10-03 | $51.03 | $51.07 | $50.84 | $50.93 | $50.93 | 18,717 |
| 2024-10-02 | $50.99 | $51.16 | $50.94 | $51.06 | $51.06 | 8,598 |
| 2024-10-01 | $51.47 | $51.47 | $50.83 | $50.95 | $50.95 | 23,996 |
| 2024-09-30 | $51.22 | $51.50 | $51.09 | $51.50 | $51.50 | 10,701 |
| 2024-09-27 | $51.50 | $51.68 | $51.34 | $51.34 | $51.34 | 11,579 |
| 2024-09-26 | $51.44 | $51.50 | $51.29 | $51.40 | $51.40 | 12,757 |
| 2024-09-25 | $51.21 | $51.36 | $51.04 | $51.14 | $51.14 | 30,559 |
| 2024-09-24 | $51.20 | $51.34 | $51.07 | $51.25 | $51.25 | 31,285 |
| 2024-09-23 | $51.07 | $51.14 | $50.90 | $51.05 | $51.05 | 38,516 |
| 2024-09-20 | $50.98 | $51.03 | $50.54 | $50.99 | $50.99 | 9,414 |
| 2024-09-19 | $51.52 | $51.58 | $51.13 | $51.24 | $50.96 | 22,443 |
| 2024-09-18 | $50.72 | $51.20 | $50.51 | $50.51 | $50.23 | 16,468 |
| 2024-09-17 | $50.86 | $51.01 | $50.53 | $50.62 | $50.34 | 28,746 |
| 2024-09-16 | $50.60 | $50.74 | $50.48 | $50.57 | $50.29 | 38,496 |
| 2024-09-13 | $50.41 | $50.60 | $50.40 | $50.57 | $50.29 | 28,551 |
| 2024-09-12 | $50.01 | $50.36 | $49.80 | $50.12 | $49.85 | 21,728 |
| 2024-09-11 | $49.41 | $49.98 | $48.70 | $49.83 | $49.56 | 19,194 |
| 2024-09-10 | $49.56 | $49.56 | $49.10 | $49.38 | $49.11 | 30,195 |
| 2024-09-09 | $49.31 | $49.61 | $49.09 | $49.41 | $49.14 | 30,916 |
| 2024-09-06 | $49.80 | $49.82 | $48.89 | $49.02 | $49.02 | 24,080 |
| 2024-09-05 | $50.04 | $50.20 | $49.63 | $49.78 | $49.78 | 25,530 |
| 2024-09-04 | $49.91 | $50.32 | $49.86 | $49.99 | $49.99 | 24,472 |
| 2024-09-03 | $50.86 | $50.86 | $49.92 | $49.98 | $49.98 | 21,714 |
| 2024-08-30 | $50.94 | $51.09 | $50.65 | $51.08 | $51.08 | 8,576 |
| 2024-08-29 | $50.90 | $51.13 | $50.57 | $50.65 | $50.65 | 19,663 |
| 2024-08-28 | $50.85 | $50.91 | $50.47 | $50.78 | $50.78 | 8,667 |
| 2024-08-27 | $50.72 | $50.98 | $50.72 | $50.94 | $50.94 | 23,121 |
| 2024-08-26 | $50.94 | $51.04 | $50.70 | $50.71 | $50.71 | 20,972 |
| 2024-08-23 | $50.38 | $50.92 | $50.38 | $50.92 | $50.92 | 12,206 |
| 2024-08-22 | $50.64 | $50.66 | $50.07 | $50.07 | $50.07 | 21,083 |
| 2024-08-21 | $50.47 | $50.59 | $50.35 | $50.46 | $50.46 | 13,321 |
| 2024-08-20 | $50.30 | $50.62 | $50.18 | $50.29 | $50.29 | 22,219 |
| 2024-08-19 | $49.98 | $50.53 | $49.98 | $50.53 | $50.53 | 23,723 |
| 2024-08-16 | $49.68 | $50.07 | $49.68 | $50.05 | $50.05 | 22,486 |
| 2024-08-15 | $49.53 | $49.82 | $49.43 | $49.79 | $49.79 | 19,763 |
| 2024-08-14 | $48.83 | $49.10 | $48.73 | $49.06 | $49.06 | 22,601 |
| 2024-08-13 | $48.22 | $48.79 | $48.22 | $48.78 | $48.78 | 21,423 |
| 2024-08-12 | $47.91 | $48.11 | $47.70 | $47.86 | $47.86 | 16,681 |
| 2024-08-09 | $47.61 | $47.89 | $47.40 | $47.81 | $47.81 | 11,415 |
| 2024-08-08 | $47.05 | $47.70 | $47.05 | $47.67 | $47.67 | 24,146 |
| 2024-08-07 | $47.51 | $47.64 | $46.53 | $46.61 | $46.61 | 35,761 |
| 2024-08-06 | $46.83 | $47.48 | $46.65 | $46.96 | $46.96 | 26,515 |
| 2024-08-05 | $45.96 | $47.05 | $45.85 | $46.52 | $46.52 | 31,863 |
| 2024-08-02 | $48.18 | $48.37 | $47.62 | $47.97 | $47.97 | 21,365 |
| 2024-08-01 | $49.52 | $49.60 | $48.42 | $48.64 | $48.64 | 12,957 |
| 2024-07-31 | $49.30 | $49.74 | $49.10 | $49.44 | $49.44 | 20,783 |
| 2024-07-30 | $49.03 | $49.06 | $48.59 | $48.86 | $48.86 | 24,793 |
| 2024-07-29 | $49.21 | $49.25 | $48.94 | $49.07 | $49.07 | 14,813 |
| 2024-07-26 | $48.91 | $49.25 | $48.91 | $49.05 | $49.05 | 15,234 |
| 2024-07-25 | $48.70 | $49.14 | $48.54 | $48.61 | $48.61 | 10,763 |
| 2024-07-24 | $49.30 | $49.31 | $48.72 | $48.79 | $48.79 | 22,148 |
| 2024-07-23 | $49.64 | $49.76 | $49.50 | $49.54 | $49.54 | 15,310 |
| 2024-07-22 | $49.60 | $49.79 | $49.51 | $49.79 | $49.79 | 27,724 |
| 2024-07-19 | $49.61 | $49.75 | $49.26 | $49.33 | $49.33 | 22,738 |
| 2024-07-18 | $50.08 | $50.28 | $49.59 | $49.78 | $49.78 | 14,372 |
| 2024-07-17 | $50.04 | $50.21 | $49.95 | $50.08 | $50.08 | 22,907 |
| 2024-07-16 | $49.97 | $50.41 | $49.97 | $50.37 | $50.37 | 17,537 |
| 2024-07-15 | $49.96 | $50.15 | $49.81 | $49.89 | $49.89 | 10,149 |
| 2024-07-12 | $49.68 | $50.10 | $49.68 | $49.82 | $49.82 | 18,613 |
| 2024-07-11 | $49.55 | $49.75 | $49.45 | $49.50 | $49.50 | 37,711 |
| 2024-07-10 | $49.21 | $49.73 | $49.16 | $49.55 | $49.55 | 104,016 |
| 2024-07-09 | $49.00 | $49.13 | $48.97 | $49.09 | $49.09 | 18,825 |
| 2024-07-08 | $48.84 | $49.10 | $48.84 | $48.94 | $48.94 | 13,896 |
| 2024-07-05 | $48.85 | $48.89 | $48.64 | $48.82 | $48.82 | 13,468 |
| 2024-07-03 | $48.73 | $48.90 | $48.65 | $48.81 | $48.81 | 9,168 |
| 2024-07-02 | $48.26 | $48.52 | $48.23 | $48.52 | $48.52 | 22,375 |
| 2024-07-01 | $48.34 | $48.43 | $48.11 | $48.43 | $48.43 | 19,650 |
| 2024-06-28 | $48.50 | $48.51 | $48.21 | $48.25 | $48.25 | 9,453 |
| 2024-06-27 | $48.21 | $48.34 | $48.05 | $48.22 | $48.22 | 14,802 |
| 2024-06-26 | $48.36 | $48.41 | $48.19 | $48.37 | $48.37 | 7,764 |
| 2024-06-25 | $48.59 | $48.59 | $48.32 | $48.39 | $48.39 | 14,138 |
| 2024-06-24 | $48.44 | $48.80 | $48.44 | $48.49 | $48.49 | 22,349 |
| 2024-06-21 | $48.59 | $48.63 | $48.42 | $48.44 | $48.44 | 8,586 |
| 2024-06-20 | $49.21 | $49.32 | $48.84 | $48.96 | $48.66 | 17,447 |
| 2024-06-18 | $49.04 | $49.21 | $48.98 | $49.15 | $48.84 | 19,862 |
| 2024-06-17 | $48.45 | $48.98 | $48.45 | $48.90 | $48.60 | 16,029 |
| 2024-06-14 | $48.41 | $48.45 | $48.17 | $48.45 | $48.15 | 11,801 |
| 2024-06-13 | $48.48 | $48.55 | $48.28 | $48.51 | $48.21 | 8,256 |
| 2024-06-12 | $48.43 | $48.60 | $48.24 | $48.35 | $48.05 | 12,273 |
| 2024-06-11 | $47.74 | $48.00 | $47.68 | $47.96 | $47.66 | 10,623 |
| 2024-06-10 | $47.88 | $47.99 | $47.77 | $47.91 | $47.62 | 7,950 |
| 2024-06-07 | $47.72 | $48.19 | $47.72 | $47.98 | $47.98 | 15,703 |
| 2024-06-06 | $48.09 | $48.12 | $47.84 | $47.92 | $47.92 | 11,060 |
| 2024-06-05 | $47.71 | $48.05 | $47.71 | $48.05 | $48.05 | 11,869 |
| 2024-06-04 | $47.40 | $47.67 | $47.40 | $47.65 | $47.65 | 11,423 |
| 2024-06-03 | $47.86 | $47.86 | $47.28 | $47.60 | $47.60 | 10,039 |
| 2024-05-31 | $47.20 | $47.53 | $46.89 | $47.53 | $47.53 | 14,197 |
| 2024-05-30 | $47.16 | $47.44 | $47.15 | $47.19 | $47.19 | 14,626 |
| 2024-05-29 | $47.12 | $47.23 | $47.04 | $47.11 | $47.11 | 19,019 |
| 2024-05-28 | $47.53 | $47.60 | $47.32 | $47.43 | $47.43 | 12,667 |
| 2024-05-24 | $47.35 | $47.46 | $47.24 | $47.33 | $47.33 | 8,284 |
| 2024-05-23 | $47.58 | $47.58 | $46.96 | $47.01 | $47.01 | 13,938 |
| 2024-05-22 | $47.28 | $47.39 | $47.06 | $47.19 | $47.19 | 12,426 |
| 2024-05-21 | $47.20 | $47.40 | $47.20 | $47.38 | $47.38 | 17,163 |
| 2024-05-20 | $47.27 | $47.46 | $47.26 | $47.26 | $47.26 | 8,556 |
| 2024-05-17 | $47.27 | $47.29 | $47.19 | $47.29 | $47.29 | 9,019 |
| 2024-05-16 | $47.40 | $47.47 | $47.31 | $47.31 | $47.31 | 22,605 |
| 2024-05-15 | $47.02 | $47.56 | $47.02 | $47.56 | $47.56 | 20,185 |
| 2024-05-14 | $46.60 | $46.89 | $46.59 | $46.81 | $46.81 | 20,046 |
| 2024-05-13 | $46.64 | $46.69 | $46.53 | $46.59 | $46.59 | 15,576 |
| 2024-05-10 | $46.50 | $46.53 | $46.38 | $46.51 | $46.51 | 15,997 |
| 2024-05-09 | $46.02 | $46.36 | $46.02 | $46.36 | $46.36 | 16,091 |
| 2024-05-08 | $45.79 | $46.08 | $45.79 | $46.06 | $46.06 | 22,644 |
| 2024-05-07 | $45.90 | $46.04 | $45.28 | $45.97 | $45.97 | 32,191 |
| 2024-05-06 | $45.59 | $45.85 | $45.59 | $45.77 | $45.77 | 25,664 |
| 2024-05-03 | $45.35 | $45.55 | $45.28 | $45.45 | $45.45 | 29,653 |
| 2024-05-02 | $44.94 | $44.96 | $44.53 | $44.94 | $44.94 | 13,627 |
| 2024-05-01 | $44.63 | $45.03 | $44.51 | $44.59 | $44.59 | 17,813 |
| 2024-04-30 | $45.27 | $45.35 | $44.83 | $44.85 | $44.85 | 8,683 |
| 2024-04-29 | $45.44 | $45.52 | $45.31 | $45.48 | $45.48 | 20,870 |
| 2024-04-26 | $45.11 | $45.42 | $45.11 | $45.38 | $45.38 | 28,006 |
| 2024-04-25 | $44.74 | $45.10 | $44.63 | $45.04 | $45.04 | 30,130 |
| 2024-04-24 | $45.29 | $45.29 | $45.01 | $45.16 | $45.16 | 13,564 |
| 2024-04-23 | $44.85 | $45.24 | $44.85 | $45.16 | $45.16 | 10,197 |
| 2024-04-22 | $44.47 | $44.92 | $44.43 | $44.72 | $44.72 | 23,879 |
| 2024-04-19 | $44.49 | $44.58 | $44.19 | $44.21 | $44.21 | 29,043 |
| 2024-04-18 | $44.60 | $44.66 | $44.30 | $44.43 | $44.43 | 28,156 |
| 2024-04-17 | $44.69 | $44.84 | $44.37 | $44.37 | $44.37 | 17,720 |
| 2024-04-16 | $44.58 | $44.67 | $44.45 | $44.50 | $44.50 | 9,525 |
| 2024-04-15 | $45.40 | $45.52 | $44.60 | $44.72 | $44.72 | 29,846 |
| 2024-04-12 | $45.38 | $45.38 | $44.94 | $45.02 | $45.02 | 29,867 |
| 2024-04-11 | $45.56 | $45.84 | $45.23 | $45.72 | $45.72 | 19,372 |
| 2024-04-10 | $45.50 | $45.68 | $45.27 | $45.44 | $45.44 | 22,457 |
| 2024-04-09 | $46.05 | $46.14 | $45.70 | $45.99 | $45.99 | 17,498 |
| 2024-04-08 | $45.94 | $46.07 | $45.92 | $45.96 | $45.96 | 11,659 |
| 2024-04-05 | $45.66 | $46.11 | $45.66 | $45.94 | $45.94 | 13,614 |
| 2024-04-04 | $46.42 | $46.48 | $45.60 | $45.61 | $45.61 | 30,319 |
| 2024-04-03 | $45.96 | $46.24 | $45.96 | $46.16 | $46.16 | 12,143 |
| 2024-04-02 | $46.02 | $46.05 | $45.87 | $46.00 | $46.00 | 14,059 |
| 2024-04-01 | $46.51 | $46.59 | $46.25 | $46.29 | $46.29 | 28,932 |
| 2024-03-28 | $46.45 | $46.61 | $46.45 | $46.55 | $46.55 | 10,790 |
| 2024-03-27 | $46.14 | $46.43 | $46.08 | $46.32 | $46.32 | 7,847 |
| 2024-03-26 | $46.17 | $46.18 | $45.90 | $45.91 | $45.91 | 16,913 |
| 2024-03-25 | $46.03 | $46.21 | $46.03 | $46.11 | $46.11 | 15,581 |
| 2024-03-22 | $46.28 | $46.35 | $46.18 | $46.24 | $46.24 | 15,265 |
| 2024-03-21 | $46.26 | $46.46 | $46.26 | $46.37 | $46.37 | 17,490 |
| 2024-03-20 | $45.68 | $46.13 | $45.64 | $46.06 | $46.06 | 22,450 |
| 2024-03-19 | $45.29 | $45.73 | $45.29 | $45.70 | $45.70 | 26,744 |
| 2024-03-18 | $45.46 | $45.55 | $45.32 | $45.32 | $45.32 | 15,551 |
| 2024-03-15 | $45.29 | $45.45 | $45.26 | $45.27 | $45.27 | 11,299 |
| 2024-03-14 | $46.00 | $46.00 | $45.55 | $45.78 | $45.49 | 12,742 |
| 2024-03-13 | $46.01 | $46.05 | $45.92 | $45.92 | $45.63 | 8,384 |
| 2024-03-12 | $45.79 | $46.05 | $45.65 | $46.05 | $45.75 | 10,938 |
| 2024-03-11 | $45.46 | $45.66 | $45.31 | $45.64 | $45.35 | 24,403 |
| 2024-03-08 | $45.74 | $45.90 | $45.47 | $45.47 | $45.47 | 15,734 |
| 2024-03-07 | $45.59 | $45.78 | $45.51 | $45.72 | $45.72 | 32,186 |
| 2024-03-06 | $45.39 | $45.58 | $45.26 | $45.46 | $45.46 | 22,014 |
| 2024-03-05 | $45.35 | $45.35 | $45.00 | $45.10 | $45.10 | 13,824 |
| 2024-03-04 | $45.36 | $45.67 | $45.36 | $45.52 | $45.52 | 18,089 |
| 2024-03-01 | $45.18 | $45.49 | $45.12 | $45.45 | $45.45 | 17,584 |
| 2024-02-29 | $45.06 | $45.15 | $44.84 | $45.14 | $45.14 | 11,562 |
| 2024-02-28 | $44.75 | $44.97 | $44.75 | $44.92 | $44.92 | 14,566 |
| 2024-02-27 | $44.89 | $45.02 | $44.79 | $44.99 | $44.99 | 27,826 |
| 2024-02-26 | $45.12 | $45.15 | $44.85 | $44.91 | $44.91 | 23,312 |
| 2024-02-23 | $45.20 | $45.29 | $45.10 | $45.17 | $45.17 | 15,415 |
| 2024-02-22 | $44.73 | $45.15 | $44.73 | $45.13 | $45.13 | 35,143 |
| 2024-02-21 | $44.11 | $44.29 | $43.94 | $44.28 | $44.28 | 16,972 |
| 2024-02-20 | $44.26 | $44.35 | $44.03 | $44.16 | $44.16 | 35,190 |
| 2024-02-16 | $44.60 | $44.70 | $44.42 | $44.43 | $44.43 | 52,676 |
| 2024-02-15 | $44.29 | $44.69 | $44.29 | $44.68 | $44.68 | 31,406 |
| 2024-02-14 | $44.27 | $44.27 | $43.99 | $44.27 | $44.27 | 24,270 |
| 2024-02-13 | $44.21 | $44.21 | $43.67 | $44.01 | $44.01 | 26,603 |
| 2024-02-12 | $44.38 | $44.78 | $44.38 | $44.65 | $44.65 | 20,166 |
| 2024-02-09 | $44.38 | $44.50 | $44.29 | $44.44 | $44.44 | 12,601 |
| 2024-02-08 | $44.37 | $44.43 | $44.25 | $44.39 | $44.39 | 25,173 |
| 2024-02-07 | $44.54 | $44.54 | $44.33 | $44.48 | $44.48 | 35,046 |
| 2024-02-06 | $44.27 | $44.42 | $44.23 | $44.36 | $44.36 | 32,420 |
| 2024-02-05 | $44.33 | $44.33 | $44.02 | $44.16 | $44.16 | 30,226 |
| 2024-02-02 | $44.35 | $44.65 | $44.20 | $44.49 | $44.49 | 59,967 |
| 2024-02-01 | $44.27 | $44.57 | $44.12 | $44.57 | $44.57 | 32,966 |
| 2024-01-31 | $44.77 | $44.77 | $44.16 | $44.16 | $44.16 | 17,298 |
| 2024-01-30 | $44.65 | $44.75 | $44.65 | $44.71 | $44.71 | 17,361 |
| 2024-01-29 | $44.55 | $44.71 | $44.42 | $44.63 | $44.63 | 14,403 |
| 2024-01-26 | $44.64 | $44.66 | $44.46 | $44.51 | $44.51 | 27,518 |
| 2024-01-25 | $44.57 | $44.69 | $44.49 | $44.68 | $44.68 | 30,036 |
| 2024-01-24 | $44.56 | $44.59 | $44.31 | $44.31 | $44.31 | 21,771 |
| 2024-01-23 | $44.32 | $44.43 | $44.22 | $44.40 | $44.40 | 20,956 |
| 2024-01-22 | $44.16 | $44.35 | $44.16 | $44.26 | $44.26 | 27,126 |
| 2024-01-19 | $43.69 | $44.14 | $43.63 | $44.07 | $44.07 | 38,940 |
| 2024-01-18 | $43.49 | $43.65 | $43.31 | $43.62 | $43.62 | 30,569 |
| 2024-01-17 | $43.31 | $43.46 | $43.17 | $43.37 | $43.37 | 23,372 |
| 2024-01-16 | $43.74 | $43.77 | $43.47 | $43.64 | $43.64 | 33,496 |
| 2024-01-12 | $43.96 | $43.96 | $43.76 | $43.90 | $43.90 | 30,002 |
| 2024-01-11 | $43.95 | $43.97 | $43.57 | $43.84 | $43.84 | 18,609 |
| 2024-01-10 | $43.86 | $44.01 | $43.76 | $43.97 | $43.97 | 37,263 |
| 2024-01-09 | $43.85 | $43.94 | $43.74 | $43.94 | $43.94 | 17,186 |
| 2024-01-08 | $43.62 | $44.04 | $43.55 | $44.04 | $44.04 | 23,444 |
| 2024-01-05 | $43.53 | $43.89 | $43.50 | $43.63 | $43.63 | 26,690 |
| 2024-01-04 | $43.60 | $43.80 | $43.51 | $43.54 | $43.54 | 16,777 |
| 2024-01-03 | $43.70 | $43.78 | $43.56 | $43.59 | $43.59 | 17,783 |
| 2024-01-02 | $43.66 | $44.02 | $43.66 | $43.85 | $43.85 | 27,804 |
| 2023-12-29 | $43.97 | $44.08 | $43.73 | $43.91 | $43.91 | 41,411 |
| 2023-12-28 | $43.97 | $44.10 | $43.95 | $44.02 | $44.02 | 55,782 |
| 2023-12-27 | $43.83 | $44.02 | $43.83 | $43.95 | $43.95 | 15,270 |
| 2023-12-26 | $43.67 | $43.97 | $43.63 | $43.83 | $43.83 | 19,092 |
| 2023-12-22 | $43.68 | $43.89 | $43.65 | $43.67 | $43.67 | 19,761 |
| 2023-12-21 | $43.48 | $43.64 | $43.23 | $43.64 | $43.64 | 22,571 |
| 2023-12-20 | $43.75 | $43.85 | $43.15 | $43.15 | $43.15 | 23,774 |
| 2023-12-19 | $43.54 | $43.85 | $43.54 | $43.84 | $43.84 | 40,968 |
| 2023-12-18 | $43.58 | $43.69 | $43.47 | $43.50 | $43.50 | 24,923 |
| 2023-12-15 | $43.45 | $43.61 | $43.31 | $43.40 | $43.40 | 33,995 |
| 2023-12-14 | $43.67 | $43.96 | $43.59 | $43.75 | $43.48 | 37,320 |
| 2023-12-13 | $42.67 | $43.38 | $42.66 | $43.33 | $43.06 | 33,107 |
| 2023-12-12 | $42.66 | $42.81 | $42.50 | $42.70 | $42.43 | 24,975 |
| 2023-12-11 | $42.38 | $42.68 | $42.38 | $42.68 | $42.41 | 27,496 |
| 2023-12-08 | $42.17 | $42.49 | $42.17 | $42.38 | $42.11 | 14,904 |
| 2023-12-07 | $42.12 | $42.33 | $42.08 | $42.26 | $41.99 | 19,212 |
| 2023-12-06 | $42.29 | $42.35 | $42.00 | $42.09 | $41.83 | 19,189 |
| 2023-12-05 | $42.17 | $42.28 | $42.15 | $42.16 | $41.90 | 16,801 |
| 2023-12-04 | $42.08 | $42.35 | $42.08 | $42.34 | $42.07 | 22,672 |
| 2023-12-01 | $41.96 | $42.34 | $41.88 | $42.34 | $42.08 | 16,689 |
| 2023-11-30 | $41.86 | $42.01 | $41.73 | $42.01 | $41.74 | 20,423 |
| 2023-11-29 | $41.88 | $42.00 | $41.73 | $41.78 | $41.52 | 21,637 |
| 2023-11-28 | $41.60 | $41.90 | $41.59 | $41.72 | $41.72 | 12,437 |
| 2023-11-27 | $41.65 | $41.74 | $41.60 | $41.64 | $41.64 | 14,344 |
| 2023-11-24 | $41.62 | $41.76 | $41.62 | $41.76 | $41.76 | 6,968 |
| 2023-11-22 | $41.58 | $41.69 | $41.53 | $41.60 | $41.60 | 15,318 |
| 2023-11-21 | $41.51 | $41.51 | $41.39 | $41.48 | $41.48 | 17,463 |
| 2023-11-20 | $41.31 | $41.71 | $41.31 | $41.60 | $41.60 | 25,378 |
| 2023-11-17 | $41.32 | $41.47 | $41.28 | $41.39 | $41.39 | 20,510 |
| 2023-11-16 | $41.20 | $41.36 | $41.05 | $41.26 | $41.26 | 39,251 |
| 2023-11-15 | $41.06 | $41.35 | $41.06 | $41.22 | $41.22 | 18,796 |
| 2023-11-14 | $40.63 | $41.09 | $40.57 | $40.99 | $40.99 | 63,518 |
| 2023-11-13 | $40.21 | $40.29 | $40.11 | $40.21 | $40.21 | 32,761 |
| 2023-11-10 | $39.98 | $40.34 | $39.81 | $40.33 | $40.33 | 26,367 |
| 2023-11-09 | $40.25 | $40.25 | $39.78 | $39.81 | $39.81 | 34,925 |
| 2023-11-08 | $40.35 | $40.35 | $40.07 | $40.21 | $40.21 | 17,535 |
| 2023-11-07 | $40.37 | $40.37 | $40.13 | $40.26 | $40.26 | 47,778 |
| 2023-11-06 | $40.28 | $40.32 | $40.11 | $40.24 | $40.24 | 31,960 |
| 2023-11-03 | $40.12 | $40.42 | $40.12 | $40.33 | $40.33 | 18,447 |
| 2023-11-02 | $39.44 | $39.97 | $39.44 | $39.95 | $39.95 | 22,233 |
| 2023-11-01 | $39.00 | $39.23 | $38.91 | $39.17 | $39.17 | 21,202 |
| 2023-10-31 | $38.70 | $38.90 | $38.60 | $38.90 | $38.90 | 14,674 |
| 2023-10-30 | $38.45 | $38.80 | $38.45 | $38.72 | $38.72 | 17,882 |
| 2023-10-27 | $38.63 | $38.63 | $38.14 | $38.23 | $38.23 | 20,185 |
| 2023-10-26 | $38.90 | $38.91 | $38.62 | $38.66 | $38.66 | 12,049 |
| 2023-10-25 | $39.15 | $39.24 | $38.91 | $39.01 | $39.01 | 16,426 |
| 2023-10-24 | $39.07 | $39.28 | $39.01 | $39.24 | $39.24 | 16,262 |
| 2023-10-23 | $39.00 | $39.24 | $38.89 | $38.89 | $38.89 | 16,863 |
| 2023-10-20 | $39.46 | $39.50 | $39.16 | $39.20 | $39.20 | 17,148 |
| 2023-10-19 | $39.84 | $39.94 | $39.45 | $39.54 | $39.54 | 14,283 |
| 2023-10-18 | $40.09 | $40.12 | $39.84 | $39.84 | $39.84 | 25,812 |
| 2023-10-17 | $39.95 | $40.40 | $39.95 | $40.21 | $40.21 | 19,434 |
| 2023-10-16 | $39.97 | $40.27 | $39.97 | $40.22 | $40.22 | 14,201 |
| 2023-10-13 | $40.05 | $40.16 | $39.75 | $39.83 | $39.83 | 13,032 |
| 2023-10-12 | $40.13 | $40.13 | $39.68 | $39.91 | $39.91 | 22,970 |
| 2023-10-11 | $40.11 | $40.17 | $39.85 | $40.12 | $40.12 | 27,557 |
| 2023-10-10 | $39.98 | $40.25 | $39.94 | $40.02 | $40.02 | 19,034 |
| 2023-10-09 | $39.42 | $39.89 | $39.42 | $39.85 | $39.85 | 19,968 |
| 2023-10-06 | $39.03 | $39.75 | $38.89 | $39.53 | $39.53 | 38,372 |
| 2023-10-05 | $39.20 | $39.29 | $39.00 | $39.28 | $39.28 | 21,660 |
| 2023-10-04 | $39.17 | $39.26 | $38.89 | $39.26 | $39.26 | 20,469 |
| 2023-10-03 | $39.39 | $39.51 | $39.05 | $39.15 | $39.15 | 28,537 |
| 2023-10-02 | $39.72 | $39.72 | $39.37 | $39.59 | $39.59 | 13,226 |
| 2023-09-29 | $40.14 | $40.14 | $39.66 | $39.77 | $39.77 | 26,483 |
| 2023-09-28 | $39.66 | $40.01 | $39.66 | $39.89 | $39.89 | 24,939 |
| 2023-09-27 | $39.90 | $39.95 | $39.46 | $39.68 | $39.68 | 42,630 |
| 2023-09-26 | $40.13 | $40.13 | $39.75 | $39.81 | $39.81 | 20,818 |
| 2023-09-25 | $40.17 | $40.36 | $40.07 | $40.29 | $40.29 | 47,663 |
| 2023-09-22 | $40.54 | $40.58 | $40.26 | $40.37 | $40.37 | 20,221 |
| 2023-09-21 | $40.72 | $40.80 | $40.50 | $40.50 | $40.50 | 19,939 |
| 2023-09-20 | $41.37 | $41.44 | $40.99 | $40.99 | $40.99 | 11,034 |
| 2023-09-19 | $41.19 | $41.32 | $41.03 | $41.24 | $41.24 | 32,756 |
| 2023-09-18 | $41.19 | $41.34 | $41.17 | $41.20 | $41.20 | 21,531 |
| 2023-09-15 | $41.53 | $41.61 | $41.21 | $41.22 | $41.22 | 18,119 |
| 2023-09-14 | $41.66 | $41.94 | $41.66 | $41.94 | $41.66 | 15,858 |
| 2023-09-13 | $41.55 | $41.62 | $41.43 | $41.43 | $41.15 | 22,656 |
| 2023-09-12 | $41.51 | $41.73 | $41.50 | $41.53 | $41.25 | 19,606 |
| 2023-09-11 | $41.65 | $41.69 | $41.55 | $41.61 | $41.33 | 13,735 |
| 2023-09-08 | $41.28 | $41.52 | $41.28 | $41.43 | $41.15 | 8,508 |
| 2023-09-07 | $41.22 | $41.35 | $41.21 | $41.29 | $41.01 | 11,832 |
| 2023-09-06 | $41.68 | $41.68 | $41.28 | $41.44 | $41.16 | 28,673 |
| 2023-09-05 | $42.01 | $42.05 | $41.82 | $41.82 | $41.54 | 19,910 |
| 2023-09-01 | $42.14 | $42.30 | $41.93 | $42.01 | $42.01 | 16,495 |
| 2023-08-31 | $42.08 | $42.15 | $42.00 | $42.08 | $42.08 | 20,561 |
| 2023-08-30 | $41.94 | $42.11 | $41.84 | $42.00 | $42.00 | 22,603 |
| 2023-08-29 | $41.47 | $42.00 | $41.47 | $41.95 | $41.95 | 12,495 |
| 2023-08-28 | $41.36 | $41.54 | $41.34 | $41.48 | $41.48 | 14,745 |
| 2023-08-25 | $41.12 | $41.32 | $40.93 | $41.21 | $41.21 | 19,337 |
| 2023-08-24 | $41.38 | $41.53 | $40.97 | $40.98 | $40.98 | 10,653 |
| 2023-08-23 | $41.11 | $41.40 | $41.11 | $41.33 | $41.33 | 18,201 |
| 2023-08-22 | $41.26 | $41.30 | $41.00 | $41.07 | $41.07 | 15,531 |
| 2023-08-21 | $41.20 | $41.37 | $41.00 | $41.25 | $41.25 | 19,005 |
| 2023-08-18 | $40.88 | $41.27 | $40.82 | $41.14 | $41.14 | 9,383 |
| 2023-08-17 | $41.37 | $41.41 | $41.06 | $41.16 | $41.16 | 25,613 |
| 2023-08-16 | $41.50 | $41.63 | $41.20 | $41.27 | $41.27 | 19,248 |
| 2023-08-15 | $41.78 | $41.81 | $41.50 | $41.56 | $41.56 | 13,544 |
| 2023-08-14 | $41.91 | $42.02 | $41.82 | $42.02 | $42.02 | 15,325 |
| 2023-08-11 | $41.80 | $42.03 | $41.75 | $41.97 | $41.97 | 15,010 |
| 2023-08-10 | $42.09 | $42.37 | $41.81 | $41.97 | $41.97 | 21,962 |
| 2023-08-09 | $42.14 | $42.19 | $41.87 | $41.96 | $41.96 | 22,638 |
| 2023-08-08 | $41.95 | $42.16 | $41.68 | $42.10 | $42.10 | 19,762 |
| 2023-08-07 | $42.15 | $42.27 | $42.12 | $42.27 | $42.27 | 21,750 |
| 2023-08-04 | $42.31 | $42.58 | $41.95 | $42.01 | $42.01 | 21,068 |
| 2023-08-03 | $42.28 | $42.44 | $42.17 | $42.30 | $42.30 | 15,275 |
| 2023-08-02 | $42.64 | $42.67 | $42.45 | $42.48 | $42.48 | 19,535 |
| 2023-08-01 | $42.88 | $43.07 | $42.85 | $42.94 | $42.94 | 31,015 |
| 2023-07-31 | $42.98 | $43.10 | $42.93 | $43.00 | $43.00 | 28,826 |
| 2023-07-28 | $42.96 | $43.12 | $42.92 | $42.98 | $42.98 | 22,417 |
| 2023-07-27 | $43.14 | $43.31 | $42.65 | $42.71 | $42.71 | 21,914 |
| 2023-07-26 | $42.83 | $43.00 | $42.77 | $42.96 | $42.96 | 23,608 |
| 2023-07-25 | $42.91 | $43.09 | $42.90 | $43.02 | $43.02 | 33,013 |
| 2023-07-24 | $42.81 | $43.00 | $42.75 | $42.94 | $42.94 | 24,105 |
| 2023-07-21 | $42.84 | $42.91 | $42.67 | $42.75 | $42.75 | 18,988 |
| 2023-07-20 | $42.69 | $42.88 | $42.66 | $42.73 | $42.73 | 20,415 |
| 2023-07-19 | $42.58 | $42.75 | $42.58 | $42.70 | $42.70 | 34,492 |
| 2023-07-18 | $42.13 | $42.53 | $42.13 | $42.50 | $42.50 | 20,681 |
| 2023-07-17 | $41.95 | $42.21 | $41.95 | $42.15 | $42.15 | 38,487 |
| 2023-07-14 | $42.22 | $42.26 | $42.01 | $42.02 | $42.02 | 25,670 |
| 2023-07-13 | $42.13 | $42.26 | $42.02 | $42.24 | $42.24 | 31,475 |
| 2023-07-12 | $42.07 | $42.14 | $41.90 | $41.92 | $41.92 | 23,545 |
| 2023-07-11 | $41.41 | $41.70 | $41.41 | $41.70 | $41.70 | 15,198 |
| 2023-07-10 | $41.11 | $41.36 | $41.04 | $41.25 | $41.25 | 21,986 |
| 2023-07-07 | $41.22 | $41.52 | $41.22 | $41.23 | $41.23 | 10,675 |
| 2023-07-06 | $41.30 | $41.32 | $41.00 | $41.30 | $41.30 | 17,391 |
| 2023-07-05 | $41.58 | $41.80 | $41.54 | $41.57 | $41.57 | 17,293 |
| 2023-07-03 | $41.63 | $41.84 | $41.63 | $41.79 | $41.79 | 14,447 |
| 2023-06-30 | $41.57 | $41.74 | $41.50 | $41.74 | $41.74 | 20,868 |
| 2023-06-29 | $41.03 | $41.33 | $41.03 | $41.30 | $41.30 | 31,580 |
| 2023-06-28 | $41.07 | $41.16 | $40.89 | $41.06 | $41.06 | 12,741 |
| 2023-06-27 | $40.83 | $41.20 | $40.77 | $41.13 | $41.13 | 23,980 |
| 2023-06-26 | $40.57 | $40.83 | $40.57 | $40.69 | $40.69 | 19,067 |
| 2023-06-23 | $40.69 | $40.79 | $40.55 | $40.56 | $40.56 | 18,819 |
| 2023-06-22 | $40.94 | $40.98 | $40.79 | $40.98 | $40.98 | 18,717 |
| 2023-06-21 | $40.97 | $41.17 | $40.92 | $40.93 | $40.93 | 73,358 |
| 2023-06-20 | $41.32 | $41.43 | $41.05 | $41.10 | $41.10 | 48,958 |
| 2023-06-16 | $41.73 | $41.74 | $41.52 | $41.52 | $41.52 | 24,536 |
| 2023-06-15 | $41.48 | $42.04 | $41.48 | $41.95 | $41.95 | 35,229 |
| 2023-06-14 | $41.48 | $41.61 | $41.20 | $41.38 | $41.38 | 45,942 |
| 2023-06-13 | $41.30 | $41.47 | $41.30 | $41.39 | $41.39 | 15,237 |
| 2023-06-12 | $40.93 | $41.18 | $40.89 | $41.14 | $41.14 | 48,572 |
| 2023-06-09 | $40.95 | $41.08 | $40.82 | $40.89 | $40.89 | 32,976 |
| 2023-06-08 | $40.80 | $41.00 | $40.70 | $41.00 | $41.00 | 15,264 |
| 2023-06-07 | $40.64 | $40.82 | $40.57 | $40.76 | $40.76 | 34,014 |
| 2023-06-06 | $40.46 | $40.65 | $40.38 | $40.65 | $40.65 | 25,673 |
| 2023-06-05 | $40.74 | $40.77 | $40.50 | $40.54 | $40.54 | 22,411 |
| 2023-06-02 | $40.27 | $40.80 | $40.27 | $40.74 | $40.74 | 37,208 |
| 2023-06-01 | $39.85 | $40.12 | $39.69 | $40.06 | $40.06 | 29,221 |
| 2023-05-31 | $39.78 | $39.89 | $39.68 | $39.77 | $39.77 | 32,139 |
| 2023-05-30 | $40.15 | $40.19 | $39.87 | $40.03 | $40.03 | 32,232 |
| 2023-05-26 | $39.66 | $40.08 | $39.66 | $40.03 | $40.03 | 15,951 |
| 2023-05-25 | $39.65 | $39.70 | $39.33 | $39.61 | $39.61 | 20,022 |
| 2023-05-24 | $39.96 | $39.96 | $39.63 | $39.67 | $39.67 | 17,982 |
| 2023-05-23 | $40.19 | $40.41 | $40.08 | $40.10 | $40.10 | 25,887 |
| 2023-05-22 | $40.35 | $40.54 | $40.20 | $40.29 | $40.29 | 59,190 |
| 2023-05-19 | $40.53 | $40.61 | $40.27 | $40.39 | $40.39 | 36,134 |
| 2023-05-18 | $40.12 | $40.45 | $40.09 | $40.38 | $40.38 | 14,729 |
| 2023-05-17 | $39.98 | $40.27 | $39.87 | $40.24 | $40.24 | 30,044 |
| 2023-05-16 | $40.12 | $40.17 | $39.84 | $39.84 | $39.84 | 34,884 |
| 2023-05-15 | $40.17 | $40.32 | $40.01 | $40.24 | $40.24 | 57,271 |
| 2023-05-12 | $40.22 | $40.22 | $39.89 | $40.17 | $40.17 | 31,856 |
| 2023-05-11 | $40.21 | $40.21 | $39.92 | $40.12 | $40.12 | 110,403 |
| 2023-05-10 | $40.57 | $40.57 | $39.96 | $40.31 | $40.31 | 22,905 |
| 2023-05-09 | $40.37 | $40.42 | $40.28 | $40.30 | $40.30 | 22,486 |
| 2023-05-08 | $40.69 | $40.69 | $40.46 | $40.54 | $40.54 | 35,028 |
| 2023-05-05 | $40.24 | $40.75 | $40.24 | $40.63 | $40.63 | 31,057 |
| 2023-05-04 | $40.04 | $40.06 | $39.71 | $39.86 | $39.86 | 28,234 |
| 2023-05-03 | $40.58 | $40.82 | $40.24 | $40.24 | $40.24 | 21,550 |
| 2023-05-02 | $41.02 | $41.02 | $40.31 | $40.57 | $40.57 | 30,611 |
| 2023-05-01 | $41.13 | $41.33 | $41.07 | $41.16 | $41.16 | 26,006 |
| 2023-04-28 | $40.73 | $41.20 | $40.67 | $41.20 | $41.20 | 25,846 |
| 2023-04-27 | $40.30 | $41.54 | $40.25 | $40.77 | $40.77 | 38,262 |
| 2023-04-26 | $40.63 | $40.63 | $40.18 | $40.30 | $40.30 | 20,039 |
| 2023-04-25 | $40.88 | $40.88 | $40.51 | $40.55 | $40.55 | 35,897 |
| 2023-04-24 | $40.94 | $41.10 | $40.88 | $41.05 | $41.05 | 42,767 |
| 2023-04-21 | $41.08 | $41.08 | $40.85 | $41.04 | $41.04 | 47,389 |
| 2023-04-20 | $41.09 | $41.20 | $40.93 | $41.03 | $41.03 | 17,705 |
| 2023-04-19 | $41.23 | $41.40 | $41.16 | $41.35 | $41.35 | 39,404 |
| 2023-04-18 | $41.56 | $41.56 | $41.30 | $41.49 | $41.49 | 22,140 |
| 2023-04-17 | $41.25 | $41.45 | $41.20 | $41.40 | $41.40 | 44,825 |
| 2023-04-14 | $41.30 | $41.50 | $40.98 | $41.25 | $41.25 | 147,806 |
| 2023-04-13 | $40.96 | $41.37 | $40.89 | $41.35 | $41.35 | 28,104 |
| 2023-04-12 | $41.20 | $41.20 | $40.81 | $40.88 | $40.88 | 25,524 |
| 2023-04-11 | $40.91 | $41.13 | $40.86 | $40.99 | $40.99 | 28,188 |
| 2023-04-10 | $40.55 | $40.89 | $40.55 | $40.89 | $40.89 | 35,712 |
| 2023-04-06 | $40.59 | $40.86 | $40.59 | $40.73 | $40.73 | 22,015 |
| 2023-04-05 | $40.57 | $40.71 | $40.51 | $40.65 | $40.65 | 17,464 |
| 2023-04-04 | $40.87 | $40.87 | $40.48 | $40.65 | $40.65 | 20,245 |
| 2023-04-03 | $40.65 | $40.90 | $40.65 | $40.81 | $40.81 | 24,628 |
| 2023-03-31 | $40.15 | $40.66 | $40.15 | $40.66 | $40.66 | 34,430 |
| 2023-03-30 | $40.14 | $40.19 | $39.91 | $40.15 | $40.15 | 35,011 |
| 2023-03-29 | $39.69 | $39.88 | $39.59 | $39.85 | $39.85 | 31,544 |
| 2023-03-28 | $39.30 | $39.42 | $39.18 | $39.35 | $39.35 | 14,611 |
| 2023-03-27 | $39.42 | $39.55 | $39.31 | $39.38 | $39.38 | 33,519 |
| 2023-03-24 | $38.77 | $39.22 | $38.66 | $39.22 | $39.22 | 23,782 |
| 2023-03-23 | $39.24 | $39.53 | $38.75 | $38.92 | $38.92 | 24,393 |
| 2023-03-22 | $39.57 | $39.84 | $38.95 | $39.02 | $39.02 | 29,030 |
| 2023-03-21 | $39.55 | $39.67 | $39.34 | $39.51 | $39.51 | 44,946 |
| 2023-03-20 | $38.87 | $39.25 | $38.87 | $39.22 | $39.22 | 23,356 |
| 2023-03-17 | $39.13 | $39.15 | $38.70 | $38.80 | $38.80 | 16,364 |
| 2023-03-16 | $38.92 | $39.66 | $38.84 | $39.60 | $39.23 | 40,703 |
| 2023-03-15 | $38.78 | $39.16 | $38.70 | $39.09 | $38.72 | 22,386 |
| 2023-03-14 | $39.40 | $39.59 | $39.05 | $39.33 | $38.96 | 23,234 |
| 2023-03-13 | $38.67 | $39.43 | $38.60 | $38.88 | $38.51 | 68,052 |
| 2023-03-10 | $39.48 | $39.56 | $38.99 | $39.08 | $39.08 | 19,244 |
| 2023-03-09 | $40.34 | $40.44 | $39.58 | $39.61 | $39.61 | 25,182 |
| 2023-03-08 | $40.33 | $40.38 | $40.11 | $40.28 | $40.28 | 24,867 |
| 2023-03-07 | $40.98 | $40.98 | $40.24 | $40.28 | $40.28 | 66,705 |
| 2023-03-06 | $41.08 | $41.22 | $40.95 | $41.03 | $41.03 | 48,401 |
| 2023-03-03 | $40.58 | $40.99 | $40.54 | $40.99 | $40.99 | 30,950 |
| 2023-03-02 | $40.03 | $40.52 | $40.03 | $40.38 | $40.38 | 29,675 |
| 2023-03-01 | $40.29 | $40.33 | $40.06 | $40.21 | $40.21 | 18,947 |
| 2023-02-28 | $40.42 | $40.55 | $40.30 | $40.35 | $40.35 | 12,142 |
| 2023-02-27 | $40.71 | $40.83 | $40.44 | $40.45 | $40.45 | 20,433 |
| 2023-02-24 | $40.23 | $40.43 | $40.11 | $40.42 | $40.42 | 22,561 |
| 2023-02-23 | $40.82 | $40.87 | $40.37 | $40.73 | $40.73 | 17,213 |
| 2023-02-22 | $40.73 | $40.87 | $40.50 | $40.56 | $40.56 | 19,960 |
| 2023-02-21 | $41.31 | $41.31 | $40.70 | $40.71 | $40.71 | 38,109 |
| 2023-02-17 | $41.40 | $41.57 | $41.25 | $41.49 | $41.49 | 46,152 |
| 2023-02-16 | $41.51 | $41.92 | $41.51 | $41.56 | $41.56 | 31,005 |
| 2023-02-15 | $41.60 | $41.99 | $41.55 | $41.99 | $41.99 | 22,680 |
| 2023-02-14 | $41.92 | $42.10 | $41.58 | $41.86 | $41.86 | 25,160 |
| 2023-02-13 | $41.52 | $42.04 | $41.52 | $41.96 | $41.96 | 25,885 |
| 2023-02-10 | $41.18 | $41.57 | $41.18 | $41.49 | $41.49 | 35,134 |
| 2023-02-09 | $42.00 | $42.00 | $41.23 | $41.28 | $41.28 | 27,128 |
| 2023-02-08 | $41.94 | $42.10 | $41.65 | $41.68 | $41.68 | 37,247 |
| 2023-02-07 | $41.67 | $42.22 | $41.52 | $42.18 | $42.18 | 25,428 |
| 2023-02-06 | $41.80 | $41.85 | $41.59 | $41.76 | $41.76 | 19,864 |
| 2023-02-03 | $41.95 | $42.32 | $41.93 | $42.07 | $42.07 | 26,538 |
| 2023-02-02 | $42.05 | $42.40 | $41.93 | $42.32 | $42.32 | 33,698 |
| 2023-02-01 | $41.41 | $42.21 | $41.27 | $41.96 | $41.96 | 27,309 |
| 2023-01-31 | $41.12 | $41.67 | $41.12 | $41.59 | $41.59 | 23,801 |
| 2023-01-30 | $41.20 | $41.50 | $41.10 | $41.16 | $41.16 | 28,623 |
| 2023-01-27 | $41.37 | $41.74 | $41.32 | $41.50 | $41.50 | 25,780 |
| 2023-01-26 | $41.36 | $41.53 | $41.07 | $41.53 | $41.53 | 30,863 |
| 2023-01-25 | $40.81 | $41.26 | $40.70 | $41.22 | $41.22 | 15,886 |
| 2023-01-24 | $41.05 | $41.24 | $40.75 | $41.21 | $41.21 | 287,797 |
| 2023-01-23 | $40.83 | $41.36 | $40.83 | $41.13 | $41.13 | 32,205 |
| 2023-01-20 | $40.40 | $40.82 | $40.17 | $40.82 | $40.82 | 30,109 |
| 2023-01-19 | $40.34 | $40.46 | $40.17 | $40.26 | $40.26 | 24,312 |
| 2023-01-18 | $41.33 | $41.34 | $40.57 | $40.62 | $40.62 | 34,881 |
| 2023-01-17 | $41.40 | $41.56 | $41.17 | $41.18 | $41.18 | 52,160 |
| 2023-01-13 | $40.96 | $41.52 | $40.95 | $41.43 | $41.43 | 32,898 |
| 2023-01-12 | $41.33 | $41.48 | $41.00 | $41.36 | $41.36 | 33,009 |
| 2023-01-11 | $40.96 | $41.18 | $40.80 | $41.17 | $41.17 | 29,237 |
| 2023-01-10 | $40.59 | $40.85 | $40.50 | $40.82 | $40.82 | 37,454 |
| 2023-01-09 | $41.00 | $41.17 | $40.60 | $40.65 | $40.65 | 61,468 |
| 2023-01-06 | $40.26 | $40.97 | $40.14 | $40.88 | $40.88 | 36,901 |
| 2023-01-05 | $40.02 | $40.13 | $39.85 | $39.92 | $39.92 | 39,063 |
| 2023-01-04 | $40.04 | $40.41 | $39.86 | $40.28 | $40.28 | 31,960 |
| 2023-01-03 | $40.03 | $40.24 | $39.61 | $39.89 | $39.89 | 48,520 |
| 2022-12-30 | $39.69 | $39.89 | $39.53 | $39.85 | $39.85 | 35,930 |
| 2022-12-29 | $39.61 | $40.09 | $39.61 | $39.97 | $39.97 | 125,670 |
| 2022-12-28 | $39.95 | $40.13 | $39.44 | $39.44 | $39.44 | 39,311 |
| 2022-12-27 | $39.95 | $40.06 | $39.71 | $39.98 | $39.98 | 106,064 |
| 2022-12-23 | $39.66 | $39.91 | $39.56 | $39.89 | $39.89 | 27,327 |
| 2022-12-22 | $39.83 | $39.83 | $39.20 | $39.69 | $39.69 | 32,964 |
| 2022-12-21 | $39.85 | $40.19 | $39.80 | $40.06 | $40.06 | 28,776 |
| 2022-12-20 | $39.43 | $39.73 | $39.31 | $39.50 | $39.50 | 51,338 |
| 2022-12-19 | $39.81 | $39.81 | $39.30 | $39.56 | $39.56 | 17,676 |
| 2022-12-16 | $39.94 | $39.98 | $39.50 | $39.81 | $39.81 | 40,331 |
| 2022-12-15 | $40.88 | $40.94 | $40.27 | $40.35 | $40.16 | 32,707 |
| 2022-12-14 | $41.53 | $41.89 | $41.12 | $41.41 | $41.21 | 30,226 |
| 2022-12-13 | $42.22 | $42.22 | $41.33 | $41.53 | $41.33 | 29,235 |
| 2022-12-12 | $40.72 | $41.25 | $40.69 | $41.20 | $41.00 | 38,599 |
| 2022-12-09 | $40.77 | $41.02 | $40.67 | $40.73 | $40.54 | 295,310 |
| 2022-12-08 | $40.77 | $40.96 | $40.70 | $40.88 | $40.68 | 44,910 |
| 2022-12-07 | $40.51 | $40.77 | $40.51 | $40.59 | $40.40 | 38,742 |
| 2022-12-06 | $41.17 | $41.20 | $40.43 | $40.62 | $40.43 | 24,938 |
| 2022-12-05 | $41.58 | $41.62 | $41.02 | $41.18 | $40.98 | 47,501 |
| 2022-12-02 | $41.38 | $41.87 | $41.37 | $41.80 | $41.80 | 24,291 |
| 2022-12-01 | $41.96 | $42.06 | $41.63 | $41.89 | $41.89 | 27,385 |
| 2022-11-30 | $40.89 | $41.80 | $40.61 | $41.80 | $41.80 | 47,942 |
| 2022-11-29 | $40.77 | $41.01 | $40.67 | $40.83 | $40.83 | 34,340 |
| 2022-11-28 | $41.12 | $41.19 | $40.73 | $40.84 | $40.84 | 38,688 |
| 2022-11-25 | $41.32 | $41.48 | $41.32 | $41.41 | $41.41 | 8,461 |
| 2022-11-23 | $41.18 | $41.45 | $41.16 | $41.34 | $41.34 | 20,180 |
| 2022-11-22 | $40.80 | $41.21 | $40.63 | $41.18 | $41.18 | 37,711 |
| 2022-11-21 | $40.59 | $40.78 | $40.45 | $40.59 | $40.59 | 49,889 |
| 2022-11-18 | $40.72 | $40.80 | $40.48 | $40.69 | $40.69 | 41,564 |
| 2022-11-17 | $39.95 | $40.44 | $39.78 | $40.38 | $40.38 | 22,589 |
| 2022-11-16 | $40.51 | $40.60 | $40.34 | $40.37 | $40.37 | 29,912 |
| 2022-11-15 | $40.92 | $41.05 | $40.34 | $40.63 | $40.63 | 47,160 |
| 2022-11-14 | $40.57 | $40.95 | $40.42 | $40.50 | $40.50 | 30,760 |
| 2022-11-11 | $40.36 | $40.78 | $40.30 | $40.72 | $40.72 | 34,894 |
| 2022-11-10 | $39.68 | $40.30 | $39.57 | $40.29 | $40.29 | 41,227 |
| 2022-11-09 | $38.93 | $39.10 | $38.50 | $38.54 | $38.54 | 18,082 |
| 2022-11-08 | $39.02 | $39.48 | $38.83 | $39.23 | $39.23 | 32,700 |
| 2022-11-07 | $38.65 | $39.00 | $38.55 | $38.92 | $38.92 | 24,973 |
| 2022-11-04 | $38.52 | $38.71 | $37.98 | $38.59 | $38.59 | 27,746 |
| 2022-11-03 | $37.94 | $38.16 | $37.76 | $37.99 | $37.99 | 78,183 |
| 2022-11-02 | $39.06 | $39.50 | $38.35 | $38.41 | $38.41 | 43,179 |
| 2022-11-01 | $39.46 | $39.46 | $38.96 | $39.19 | $39.19 | 63,962 |
| 2022-10-31 | $39.09 | $39.28 | $39.05 | $39.16 | $39.16 | 34,911 |
| 2022-10-28 | $38.42 | $39.47 | $38.42 | $39.39 | $39.39 | 27,433 |
| 2022-10-27 | $38.60 | $38.79 | $38.30 | $38.30 | $38.30 | 20,362 |
| 2022-10-26 | $38.28 | $38.84 | $38.28 | $38.47 | $38.47 | 23,839 |
| 2022-10-25 | $37.90 | $38.44 | $37.86 | $38.40 | $38.40 | 25,982 |
| 2022-10-24 | $37.68 | $38.04 | $37.59 | $37.91 | $37.91 | 41,787 |
| 2022-10-21 | $36.64 | $37.56 | $36.64 | $37.52 | $37.52 | 77,760 |
| 2022-10-20 | $36.89 | $37.23 | $36.58 | $36.64 | $36.64 | 57,517 |
| 2022-10-19 | $37.00 | $37.18 | $36.66 | $36.86 | $36.86 | 39,989 |
| 2022-10-18 | $37.42 | $37.50 | $36.95 | $37.15 | $37.15 | 44,054 |
| 2022-10-17 | $36.63 | $36.92 | $36.63 | $36.83 | $36.83 | 19,332 |
| 2022-10-14 | $36.90 | $37.00 | $36.06 | $36.06 | $36.06 | 22,390 |
| 2022-10-13 | $35.13 | $36.81 | $35.13 | $36.70 | $36.70 | 68,830 |
| 2022-10-12 | $35.80 | $35.96 | $35.71 | $35.77 | $35.77 | 49,003 |
| 2022-10-11 | $35.77 | $36.23 | $35.66 | $35.86 | $35.86 | 32,077 |
| 2022-10-10 | $36.17 | $36.23 | $35.70 | $35.91 | $35.91 | 69,369 |
| 2022-10-07 | $36.58 | $36.58 | $35.95 | $36.16 | $36.16 | 42,560 |
| 2022-10-06 | $37.23 | $37.41 | $36.87 | $36.94 | $36.94 | 59,451 |
| 2022-10-05 | $37.15 | $37.57 | $36.94 | $37.35 | $37.35 | 69,043 |
| 2022-10-04 | $36.87 | $37.47 | $36.87 | $37.42 | $37.42 | 80,711 |
| 2022-10-03 | $35.84 | $36.56 | $35.76 | $36.38 | $36.38 | 102,647 |
| 2022-09-30 | $35.98 | $36.20 | $35.47 | $35.47 | $35.47 | 106,441 |
| 2022-09-29 | $36.53 | $36.53 | $35.84 | $36.06 | $36.06 | 47,572 |
| 2022-09-28 | $36.34 | $36.91 | $36.18 | $36.83 | $36.83 | 41,392 |
| 2022-09-27 | $36.74 | $36.88 | $36.07 | $36.25 | $36.25 | 64,161 |
| 2022-09-26 | $36.59 | $36.87 | $36.23 | $36.41 | $36.41 | 202,663 |
| 2022-09-23 | $37.11 | $37.15 | $36.47 | $36.81 | $36.81 | 71,567 |
| 2022-09-22 | $37.67 | $37.80 | $37.46 | $37.54 | $37.54 | 42,767 |
| 2022-09-21 | $38.52 | $38.61 | $37.73 | $37.73 | $37.73 | 27,621 |
| 2022-09-20 | $38.50 | $38.50 | $38.09 | $38.30 | $38.30 | 40,099 |
| 2022-09-19 | $38.18 | $38.81 | $38.13 | $38.81 | $38.81 | 39,799 |
| 2022-09-16 | $38.39 | $38.62 | $38.26 | $38.55 | $38.55 | 65,267 |
| 2022-09-15 | $39.23 | $39.52 | $38.95 | $39.08 | $38.79 | 19,603 |
| 2022-09-14 | $39.45 | $39.54 | $39.10 | $39.38 | $39.08 | 19,933 |
| 2022-09-13 | $40.12 | $40.26 | $39.19 | $39.29 | $38.99 | 31,967 |
| 2022-09-12 | $40.77 | $41.05 | $40.77 | $40.90 | $40.59 | 27,440 |
| 2022-09-09 | $40.15 | $40.55 | $40.14 | $40.46 | $40.15 | 25,060 |
| 2022-09-08 | $39.46 | $39.85 | $39.42 | $39.83 | $39.53 | 29,848 |
| 2022-09-07 | $39.10 | $39.73 | $39.10 | $39.68 | $39.38 | 31,954 |
| 2022-09-06 | $39.43 | $39.43 | $39.00 | $39.11 | $38.81 | 66,200 |
| 2022-09-02 | $40.03 | $40.16 | $39.14 | $39.25 | $39.25 | 16,423 |
| 2022-09-01 | $39.32 | $39.69 | $39.19 | $39.67 | $39.67 | 114,542 |
| 2022-08-31 | $39.90 | $39.94 | $39.49 | $39.55 | $39.55 | 26,755 |
| 2022-08-30 | $40.24 | $40.24 | $39.62 | $39.78 | $39.78 | 57,374 |
| 2022-08-29 | $40.18 | $40.40 | $40.01 | $40.10 | $40.10 | 26,556 |
| 2022-08-26 | $41.74 | $41.74 | $40.40 | $40.47 | $40.47 | 81,851 |
| 2022-08-25 | $41.25 | $41.59 | $41.20 | $41.56 | $41.56 | 20,501 |
| 2022-08-24 | $41.08 | $41.24 | $40.99 | $41.08 | $41.08 | 34,318 |
| 2022-08-23 | $41.27 | $41.36 | $41.11 | $41.18 | $41.18 | 18,629 |
| 2022-08-22 | $41.71 | $41.71 | $41.21 | $41.28 | $41.28 | 40,684 |
| 2022-08-19 | $42.28 | $42.29 | $42.01 | $42.11 | $42.11 | 32,230 |
| 2022-08-18 | $42.45 | $42.55 | $42.30 | $42.44 | $42.44 | 45,602 |
| 2022-08-17 | $42.30 | $42.61 | $42.20 | $42.39 | $42.39 | 57,588 |
| 2022-08-16 | $42.36 | $42.81 | $42.36 | $42.62 | $42.62 | 48,540 |
| 2022-08-15 | $42.16 | $42.46 | $42.12 | $42.45 | $42.45 | 125,451 |
| 2022-08-12 | $42.03 | $42.32 | $41.92 | $42.32 | $42.32 | 39,907 |
| 2022-08-11 | $42.04 | $42.23 | $41.79 | $41.83 | $41.83 | 33,094 |
| 2022-08-10 | $41.55 | $41.76 | $41.53 | $41.73 | $41.73 | 47,763 |
| 2022-08-09 | $41.04 | $41.11 | $40.89 | $41.01 | $41.01 | 103,310 |
| 2022-08-08 | $41.21 | $41.42 | $40.99 | $41.08 | $41.08 | 53,783 |
| 2022-08-05 | $40.75 | $41.07 | $40.75 | $41.06 | $41.06 | 41,343 |
| 2022-08-04 | $41.12 | $41.16 | $41.01 | $41.09 | $41.09 | 33,598 |
| 2022-08-03 | $40.80 | $41.27 | $40.79 | $41.15 | $41.15 | 34,255 |
| 2022-08-02 | $40.89 | $41.06 | $40.58 | $40.61 | $40.61 | 40,655 |
| 2022-08-01 | $40.79 | $41.19 | $40.79 | $41.05 | $41.05 | 32,673 |
| 2022-07-29 | $40.86 | $41.14 | $40.77 | $41.10 | $41.10 | 32,397 |
| 2022-07-28 | $40.47 | $40.92 | $40.21 | $40.84 | $40.84 | 49,995 |
| 2022-07-27 | $39.99 | $40.62 | $39.99 | $40.52 | $40.52 | 27,807 |
| 2022-07-26 | $39.99 | $40.00 | $39.78 | $39.82 | $39.82 | 24,546 |
| 2022-07-25 | $40.14 | $40.20 | $39.97 | $40.11 | $40.11 | 44,794 |
| 2022-07-22 | $40.23 | $40.33 | $39.80 | $40.05 | $40.05 | 29,075 |
| 2022-07-21 | $39.91 | $40.14 | $39.62 | $40.13 | $40.13 | 38,811 |
| 2022-07-20 | $39.90 | $40.12 | $39.74 | $39.96 | $39.96 | 39,869 |
| 2022-07-19 | $39.36 | $39.92 | $39.35 | $39.86 | $39.86 | 78,583 |
| 2022-07-18 | $39.62 | $39.62 | $38.92 | $39.00 | $39.00 | 80,004 |
| 2022-07-15 | $39.02 | $39.33 | $38.91 | $39.28 | $39.28 | 50,342 |
| 2022-07-14 | $38.23 | $38.65 | $38.01 | $38.60 | $38.60 | 66,640 |
| 2022-07-13 | $38.45 | $38.90 | $38.36 | $38.76 | $38.76 | 50,955 |
| 2022-07-12 | $38.97 | $39.28 | $38.74 | $38.84 | $38.84 | 27,642 |
| 2022-07-11 | $39.15 | $39.29 | $39.01 | $39.06 | $39.06 | 37,716 |
| 2022-07-08 | $39.32 | $39.55 | $39.18 | $39.39 | $39.39 | 44,092 |
| 2022-07-07 | $39.16 | $39.49 | $39.16 | $39.41 | $39.41 | 42,841 |
| 2022-07-06 | $38.98 | $39.15 | $38.65 | $38.96 | $38.96 | 47,047 |
| 2022-07-05 | $38.52 | $38.93 | $38.17 | $38.89 | $38.89 | 56,151 |
| 2022-07-01 | $38.57 | $39.03 | $38.36 | $39.01 | $39.01 | 39,125 |
| 2022-06-30 | $38.48 | $38.88 | $38.26 | $38.63 | $38.63 | 47,011 |
| 2022-06-29 | $39.00 | $39.07 | $38.80 | $38.94 | $38.94 | 25,967 |
| 2022-06-28 | $39.77 | $40.00 | $38.98 | $38.99 | $38.99 | 48,326 |
| 2022-06-27 | $39.72 | $39.77 | $39.43 | $39.55 | $39.55 | 32,669 |
| 2022-06-24 | $38.81 | $39.60 | $38.81 | $39.55 | $39.55 | 58,161 |
| 2022-06-23 | $38.43 | $38.56 | $38.07 | $38.55 | $38.55 | 35,224 |
| 2022-06-22 | $37.88 | $38.60 | $37.88 | $38.26 | $38.26 | 72,114 |
| 2022-06-21 | $38.07 | $38.48 | $38.07 | $38.36 | $38.36 | 97,871 |
| 2022-06-17 | $37.61 | $37.84 | $37.28 | $37.57 | $37.57 | 96,302 |
| 2022-06-16 | $38.09 | $38.12 | $37.66 | $37.85 | $37.54 | 101,087 |
| 2022-06-15 | $38.88 | $39.34 | $38.46 | $38.94 | $38.62 | 190,406 |
| 2022-06-14 | $38.94 | $39.00 | $38.29 | $38.57 | $38.25 | 75,846 |
| 2022-06-13 | $39.16 | $39.24 | $38.56 | $38.76 | $38.44 | 73,148 |
| 2022-06-10 | $40.51 | $40.51 | $40.04 | $40.08 | $39.75 | 33,359 |
| 2022-06-09 | $41.71 | $41.90 | $41.05 | $41.06 | $40.72 | 25,887 |
| 2022-06-08 | $42.25 | $42.27 | $41.85 | $41.93 | $41.58 | 28,310 |
| 2022-06-07 | $41.69 | $42.42 | $41.69 | $42.39 | $42.04 | 30,003 |
| 2022-06-06 | $42.42 | $42.42 | $41.94 | $42.04 | $41.69 | 32,499 |
| 2022-06-03 | $42.09 | $42.28 | $41.98 | $42.02 | $41.67 | 53,258 |
| 2022-06-02 | $41.96 | $42.48 | $41.78 | $42.46 | $42.11 | 40,207 |
| 2022-06-01 | $42.49 | $42.57 | $41.74 | $42.03 | $41.68 | 55,724 |
| 2022-05-31 | $42.36 | $42.55 | $42.03 | $42.34 | $41.99 | 34,282 |
| 2022-05-27 | $42.04 | $42.55 | $42.02 | $42.55 | $42.20 | 68,147 |
| 2022-05-26 | $41.35 | $42.00 | $41.35 | $41.86 | $41.52 | 57,888 |
| 2022-05-25 | $40.76 | $41.44 | $40.76 | $41.27 | $40.93 | 90,357 |
| 2022-05-24 | $40.71 | $41.01 | $40.22 | $40.91 | $40.57 | 34,935 |
| 2022-05-23 | $40.56 | $41.05 | $40.51 | $40.91 | $40.57 | 28,086 |
| 2022-05-20 | $40.46 | $40.50 | $39.43 | $40.23 | $39.90 | 77,076 |
| 2022-05-19 | $40.13 | $40.49 | $39.99 | $40.12 | $39.79 | 69,872 |
| 2022-05-18 | $41.50 | $41.51 | $40.43 | $40.58 | $40.25 | 111,453 |
| 2022-05-17 | $41.81 | $42.03 | $41.59 | $42.01 | $41.66 | 62,638 |
| 2022-05-16 | $41.05 | $41.50 | $40.86 | $41.18 | $40.84 | 65,042 |
| 2022-05-13 | $40.83 | $41.20 | $40.73 | $41.14 | $40.80 | 46,986 |
| 2022-05-12 | $40.16 | $40.64 | $39.84 | $40.47 | $40.14 | 68,029 |
| 2022-05-11 | $40.76 | $41.35 | $40.34 | $40.36 | $40.03 | 63,769 |
| 2022-05-10 | $41.54 | $41.54 | $40.57 | $40.85 | $40.51 | 81,046 |
| 2022-05-09 | $41.37 | $41.38 | $40.84 | $41.01 | $40.67 | 78,874 |
| 2022-05-06 | $41.76 | $42.00 | $41.37 | $41.78 | $41.44 | 76,807 |
| 2022-05-05 | $43.00 | $43.00 | $41.75 | $42.04 | $41.69 | 108,059 |
| 2022-05-04 | $42.30 | $43.37 | $42.08 | $43.30 | $42.94 | 233,159 |
| 2022-05-03 | $42.10 | $42.42 | $41.87 | $42.12 | $41.77 | 70,161 |
| 2022-05-02 | $41.81 | $42.10 | $41.19 | $42.00 | $41.65 | 114,005 |
| 2022-04-29 | $42.83 | $42.85 | $41.61 | $41.69 | $41.35 | 121,718 |
| 2022-04-28 | $42.65 | $43.15 | $42.24 | $43.05 | $42.70 | 74,624 |
| 2022-04-27 | $42.31 | $42.70 | $42.12 | $42.20 | $41.85 | 119,782 |
| 2022-04-26 | $42.88 | $42.97 | $42.11 | $42.18 | $41.83 | 78,849 |
| 2022-04-25 | $42.84 | $43.17 | $42.21 | $43.13 | $42.77 | 117,561 |
| 2022-04-22 | $44.04 | $44.04 | $42.96 | $43.03 | $42.68 | 138,280 |
| 2022-04-21 | $44.90 | $44.96 | $44.06 | $44.11 | $43.75 | 69,399 |
| 2022-04-20 | $44.45 | $44.70 | $44.42 | $44.52 | $44.15 | 107,536 |
| 2022-04-19 | $43.66 | $44.29 | $43.66 | $44.22 | $43.86 | 80,963 |
| 2022-04-18 | $43.65 | $43.81 | $43.45 | $43.60 | $43.24 | 106,778 |
| 2022-04-14 | $44.02 | $44.12 | $43.68 | $43.68 | $43.32 | 69,127 |
| 2022-04-13 | $43.65 | $44.02 | $43.60 | $43.98 | $43.62 | 60,896 |
| 2022-04-12 | $44.06 | $44.29 | $43.56 | $43.66 | $43.30 | 58,917 |
| 2022-04-11 | $44.26 | $44.26 | $43.75 | $43.79 | $43.43 | 102,809 |
| 2022-04-08 | $44.29 | $44.56 | $44.11 | $44.30 | $43.94 | 51,895 |
| 2022-04-07 | $44.05 | $44.42 | $43.80 | $44.24 | $43.88 | 49,352 |
| 2022-04-06 | $44.06 | $44.31 | $43.89 | $44.15 | $43.79 | 41,985 |
| 2022-04-05 | $44.70 | $44.91 | $44.22 | $44.30 | $43.94 | 55,671 |
| 2022-04-04 | $44.58 | $44.78 | $44.37 | $44.76 | $44.39 | 54,192 |
| 2022-04-01 | $44.71 | $44.71 | $44.17 | $44.55 | $44.18 | 92,838 |
| 2022-03-31 | $45.10 | $45.10 | $44.46 | $44.52 | $44.15 | 162,623 |
| 2022-03-30 | $45.35 | $45.35 | $45.00 | $45.11 | $44.74 | 44,335 |
| 2022-03-29 | $45.19 | $45.41 | $45.00 | $45.36 | $44.99 | 81,232 |
| 2022-03-28 | $44.65 | $44.83 | $44.39 | $44.81 | $44.44 | 84,528 |
| 2022-03-25 | $44.49 | $44.73 | $44.43 | $44.71 | $44.34 | 49,496 |
| 2022-03-24 | $44.11 | $44.40 | $44.01 | $44.39 | $44.02 | 124,893 |
| 2022-03-23 | $44.16 | $44.24 | $43.87 | $43.89 | $43.53 | 86,056 |
| 2022-03-22 | $44.18 | $44.42 | $44.17 | $44.29 | $43.93 | 65,998 |
| 2022-03-21 | $44.04 | $44.27 | $43.72 | $43.94 | $43.58 | 40,294 |
| 2022-03-18 | $43.55 | $44.02 | $43.49 | $43.99 | $43.63 | 39,380 |
| 2022-03-17 | $43.46 | $43.98 | $43.39 | $43.96 | $43.30 | 58,943 |
| 2022-03-16 | $43.28 | $43.58 | $42.74 | $43.56 | $42.90 | 71,736 |
| 2022-03-15 | $42.36 | $42.90 | $42.28 | $42.88 | $42.24 | 46,046 |
| 2022-03-14 | $42.44 | $42.78 | $42.11 | $42.17 | $41.54 | 41,159 |
| 2022-03-11 | $42.98 | $43.02 | $42.26 | $42.26 | $41.63 | 51,508 |
| 2022-03-10 | $42.36 | $42.77 | $42.28 | $42.66 | $42.02 | 57,870 |
| 2022-03-09 | $42.93 | $43.17 | $42.83 | $42.95 | $42.31 | 53,153 |
| 2022-03-08 | $42.35 | $43.05 | $42.08 | $42.13 | $41.50 | 58,090 |
| 2022-03-07 | $43.33 | $43.33 | $42.31 | $42.36 | $41.73 | 67,758 |
| 2022-03-04 | $43.26 | $43.44 | $43.00 | $43.35 | $42.70 | 56,850 |
| 2022-03-03 | $43.99 | $44.06 | $43.45 | $43.64 | $42.99 | 49,958 |
| 2022-03-02 | $43.14 | $43.91 | $43.04 | $43.73 | $43.08 | 50,104 |
| 2022-03-01 | $43.36 | $43.52 | $42.66 | $42.89 | $42.25 | 50,862 |
| 2022-02-28 | $43.13 | $43.57 | $42.94 | $43.37 | $42.72 | 62,671 |
| 2022-02-25 | $42.87 | $43.68 | $42.78 | $43.62 | $42.97 | 89,613 |
| 2022-02-24 | $41.61 | $42.69 | $41.45 | $42.61 | $41.97 | 121,293 |
| 2022-02-23 | $43.37 | $43.44 | $42.52 | $42.57 | $41.93 | 102,935 |
| 2022-02-22 | $43.55 | $43.64 | $42.85 | $43.06 | $42.42 | 85,947 |
| 2022-02-18 | $43.69 | $43.90 | $43.44 | $43.59 | $42.94 | 84,919 |
| 2022-02-17 | $44.28 | $44.28 | $43.75 | $43.84 | $43.18 | 73,869 |
| 2022-02-16 | $44.37 | $44.64 | $44.19 | $44.51 | $43.84 | 41,069 |
| 2022-02-15 | $44.30 | $44.56 | $44.25 | $44.56 | $43.89 | 140,234 |
| 2022-02-14 | $44.08 | $44.15 | $43.59 | $43.90 | $43.24 | 78,809 |
| 2022-02-11 | $44.70 | $44.94 | $44.01 | $44.18 | $43.52 | 108,814 |
| 2022-02-10 | $44.98 | $45.40 | $44.50 | $44.63 | $43.96 | 65,650 |
| 2022-02-09 | $45.25 | $45.45 | $45.22 | $45.41 | $44.73 | 75,439 |
| 2022-02-08 | $44.59 | $44.98 | $44.53 | $44.89 | $44.22 | 39,346 |
| 2022-02-07 | $44.73 | $44.87 | $44.48 | $44.56 | $43.89 | 82,014 |
| 2022-02-04 | $44.59 | $44.95 | $44.30 | $44.67 | $44.00 | 45,388 |
| 2022-02-03 | $45.05 | $45.25 | $44.69 | $44.71 | $44.04 | 75,030 |
| 2022-02-02 | $44.92 | $45.38 | $44.84 | $45.32 | $44.64 | 192,163 |
| 2022-02-01 | $44.70 | $44.96 | $44.52 | $44.91 | $44.24 | 60,896 |
| 2022-01-31 | $44.04 | $44.65 | $43.90 | $44.61 | $43.94 | 74,274 |
| 2022-01-28 | $43.36 | $44.24 | $43.05 | $44.19 | $43.53 | 52,159 |
| 2022-01-27 | $43.78 | $44.05 | $43.14 | $43.29 | $42.64 | 84,758 |
| 2022-01-26 | $43.98 | $44.17 | $43.07 | $43.42 | $42.77 | 107,910 |
| 2022-01-25 | $43.10 | $43.79 | $42.58 | $43.44 | $42.79 | 82,753 |
| 2022-01-24 | $43.04 | $43.62 | $42.14 | $43.59 | $42.94 | 144,113 |
| 2022-01-21 | $43.92 | $44.26 | $43.43 | $43.43 | $42.78 | 135,945 |
| 2022-01-20 | $44.63 | $44.94 | $43.93 | $44.00 | $43.34 | 87,792 |
| 2022-01-19 | $45.06 | $45.15 | $44.44 | $44.49 | $43.82 | 174,722 |
| 2022-01-18 | $45.25 | $45.25 | $44.85 | $44.97 | $44.30 | 110,641 |
| 2022-01-14 | $45.29 | $45.54 | $45.18 | $45.51 | $44.83 | 102,772 |
| 2022-01-13 | $45.93 | $46.00 | $45.45 | $45.53 | $44.85 | 100,055 |
| 2022-01-12 | $45.82 | $45.92 | $45.61 | $45.74 | $45.05 | 92,914 |
| 2022-01-11 | $45.46 | $45.64 | $45.17 | $45.63 | $44.95 | 107,833 |
| 2022-01-10 | $45.31 | $45.44 | $44.86 | $45.41 | $44.73 | 83,733 |
| 2022-01-07 | $45.46 | $45.61 | $45.35 | $45.52 | $44.84 | 85,955 |
| 2022-01-06 | $45.51 | $45.60 | $45.30 | $45.49 | $44.81 | 124,180 |
| 2022-01-05 | $46.01 | $46.15 | $45.43 | $45.43 | $44.75 | 85,228 |
| 2022-01-04 | $45.82 | $46.04 | $45.80 | $45.88 | $45.19 | 84,631 |
| 2022-01-03 | $45.49 | $45.64 | $45.31 | $45.64 | $44.96 | 75,527 |
| 2021-12-31 | $45.44 | $45.54 | $45.32 | $45.37 | $44.69 | 69,362 |
| 2021-12-30 | $45.57 | $45.65 | $45.39 | $45.41 | $44.73 | 59,586 |
| 2021-12-29 | $45.29 | $45.54 | $45.29 | $45.45 | $44.77 | 54,902 |
| 2021-12-28 | $45.35 | $45.46 | $45.26 | $45.34 | $44.66 | 45,016 |
| 2021-12-27 | $44.90 | $45.34 | $44.88 | $45.34 | $44.66 | 44,591 |
| 2021-12-23 | $44.67 | $44.90 | $44.67 | $44.78 | $44.11 | 51,988 |
| 2021-12-22 | $44.25 | $44.57 | $44.11 | $44.57 | $43.90 | 38,970 |
| 2021-12-21 | $43.97 | $44.23 | $43.83 | $44.23 | $43.57 | 150,415 |
| 2021-12-20 | $43.53 | $43.65 | $43.27 | $43.59 | $42.94 | 76,977 |
| 2021-12-17 | $44.29 | $44.40 | $43.91 | $44.01 | $43.35 | 56,340 |
| 2021-12-16 | $44.99 | $45.08 | $44.62 | $44.77 | $43.90 | 92,389 |
| 2021-12-15 | $44.24 | $44.79 | $44.10 | $44.76 | $43.89 | 68,092 |
| 2021-12-14 | $44.23 | $44.46 | $44.09 | $44.19 | $43.33 | 48,445 |
| 2021-12-13 | $44.73 | $44.73 | $44.35 | $44.38 | $43.52 | 60,739 |
| 2021-12-10 | $44.47 | $44.73 | $44.37 | $44.73 | $43.86 | 131,163 |
| 2021-12-09 | $44.23 | $44.42 | $44.22 | $44.25 | $43.39 | 45,902 |
| 2021-12-08 | $44.40 | $44.43 | $44.18 | $44.35 | $43.49 | 125,595 |
| 2021-12-07 | $44.19 | $44.39 | $44.10 | $44.34 | $43.48 | 62,784 |
| 2021-12-06 | $43.56 | $43.93 | $43.47 | $43.73 | $42.88 | 46,895 |
| 2021-12-03 | $43.49 | $43.51 | $42.90 | $43.21 | $42.37 | 47,454 |
| 2021-12-02 | $42.60 | $43.47 | $42.60 | $43.24 | $42.40 | 65,777 |
| 2021-12-01 | $43.34 | $43.75 | $42.59 | $42.59 | $41.76 | 58,637 |
| 2021-11-30 | $43.31 | $43.34 | $42.83 | $42.84 | $42.01 | 87,739 |
| 2021-11-29 | $43.75 | $43.75 | $43.37 | $43.52 | $42.67 | 41,353 |
| 2021-11-26 | $43.43 | $43.52 | $43.15 | $43.36 | $42.52 | 42,949 |
| 2021-11-24 | $44.13 | $44.28 | $44.06 | $44.22 | $43.36 | 54,821 |
| 2021-11-23 | $43.97 | $44.24 | $43.91 | $44.20 | $43.34 | 63,599 |
| 2021-11-22 | $43.92 | $44.29 | $43.88 | $43.90 | $43.04 | 65,196 |
| 2021-11-19 | $43.97 | $44.06 | $43.73 | $43.78 | $42.93 | 69,831 |
| 2021-11-18 | $44.14 | $44.14 | $43.81 | $44.00 | $43.14 | 53,999 |
| 2021-11-17 | $44.25 | $44.25 | $44.09 | $44.14 | $43.28 | 38,499 |
| 2021-11-16 | $44.29 | $44.47 | $44.25 | $44.31 | $43.45 | 30,882 |
| 2021-11-15 | $44.40 | $44.40 | $44.17 | $44.23 | $43.37 | 39,787 |
| 2021-11-12 | $44.23 | $44.33 | $44.03 | $44.26 | $43.40 | 35,925 |
| 2021-11-11 | $44.14 | $44.15 | $44.04 | $44.06 | $43.20 | 27,504 |
| 2021-11-10 | $44.11 | $44.27 | $44.01 | $44.07 | $43.21 | 45,308 |
| 2021-11-09 | $44.23 | $44.23 | $44.02 | $44.14 | $43.28 | 23,683 |
| 2021-11-08 | $44.31 | $44.34 | $44.12 | $44.24 | $43.37 | 28,439 |
| 2021-11-05 | $44.13 | $44.34 | $44.00 | $44.24 | $43.38 | 33,954 |
| 2021-11-04 | $44.04 | $44.04 | $43.72 | $43.88 | $43.03 | 35,749 |
| 2021-11-03 | $43.66 | $44.00 | $43.59 | $43.97 | $43.11 | 37,075 |
| 2021-11-02 | $43.65 | $43.80 | $43.44 | $43.72 | $42.87 | 128,662 |
| 2021-11-01 | $43.55 | $43.64 | $43.45 | $43.63 | $42.78 | 37,256 |
| 2021-10-29 | $43.33 | $43.50 | $43.31 | $43.45 | $42.61 | 28,386 |
| 2021-10-28 | $43.24 | $43.50 | $43.24 | $43.49 | $42.65 | 25,853 |
| 2021-10-27 | $43.54 | $43.54 | $43.14 | $43.14 | $42.30 | 39,831 |
| 2021-10-26 | $43.60 | $43.69 | $43.54 | $43.58 | $42.73 | 35,199 |
| 2021-10-25 | $43.53 | $43.60 | $43.43 | $43.51 | $42.66 | 29,276 |
| 2021-10-22 | $43.45 | $43.57 | $43.33 | $43.45 | $42.60 | 25,800 |
| 2021-10-21 | $43.46 | $43.50 | $43.29 | $43.47 | $42.62 | 40,648 |
| 2021-10-20 | $43.23 | $43.52 | $43.20 | $43.45 | $42.60 | 34,071 |
| 2021-10-19 | $43.01 | $43.20 | $42.97 | $43.17 | $42.33 | 21,763 |
| 2021-10-18 | $42.64 | $42.94 | $42.58 | $42.84 | $42.01 | 47,341 |
| 2021-10-15 | $42.79 | $42.94 | $42.78 | $42.86 | $42.03 | 38,441 |
| 2021-10-14 | $42.26 | $42.59 | $42.23 | $42.55 | $41.72 | 30,342 |
| 2021-10-13 | $41.87 | $41.99 | $41.55 | $41.90 | $41.08 | 42,305 |
| 2021-10-12 | $42.14 | $42.14 | $41.79 | $41.83 | $41.02 | 18,494 |
| 2021-10-11 | $42.30 | $42.51 | $42.05 | $42.07 | $41.25 | 45,032 |
| 2021-10-08 | $42.41 | $42.43 | $42.27 | $42.32 | $41.50 | 39,905 |
| 2021-10-07 | $42.26 | $42.58 | $42.26 | $42.37 | $41.54 | 20,600 |
| 2021-10-06 | $41.55 | $42.01 | $41.39 | $41.96 | $41.14 | 32,800 |
| 2021-10-05 | $41.76 | $42.10 | $41.63 | $41.87 | $41.05 | 58,287 |
| 2021-10-04 | $41.80 | $41.95 | $41.50 | $41.63 | $40.82 | 19,675 |
| 2021-10-01 | $41.57 | $42.09 | $41.26 | $41.88 | $41.06 | 42,144 |
| 2021-09-30 | $42.15 | $42.15 | $41.37 | $41.38 | $40.57 | 32,563 |
| 2021-09-29 | $41.95 | $42.17 | $41.77 | $41.96 | $41.14 | 27,697 |
| 2021-09-28 | $42.22 | $42.28 | $41.84 | $41.84 | $41.03 | 34,302 |
| 2021-09-27 | $42.39 | $42.59 | $42.39 | $42.40 | $41.57 | 22,236 |
| 2021-09-24 | $42.16 | $42.39 | $42.16 | $42.32 | $41.50 | 15,321 |
| 2021-09-23 | $42.02 | $42.46 | $42.02 | $42.30 | $41.48 | 23,190 |
| 2021-09-22 | $41.72 | $42.03 | $41.66 | $41.84 | $41.03 | 24,439 |
| 2021-09-21 | $41.64 | $41.86 | $41.39 | $41.46 | $40.66 | 61,848 |
| 2021-09-20 | $41.55 | $41.64 | $41.04 | $41.45 | $40.64 | 77,641 |
| 2021-09-17 | $42.37 | $42.37 | $42.07 | $42.09 | $41.27 | 45,544 |
| 2021-09-16 | $42.84 | $42.89 | $42.50 | $42.69 | $41.60 | 32,000 |
| 2021-09-15 | $42.47 | $42.88 | $42.42 | $42.82 | $41.72 | 25,800 |
| 2021-09-14 | $42.94 | $42.94 | $42.38 | $42.41 | $41.32 | 49,723 |
| 2021-09-13 | $42.84 | $42.94 | $42.61 | $42.80 | $41.70 | 22,672 |
| 2021-09-10 | $43.01 | $43.06 | $42.54 | $42.56 | $41.47 | 22,534 |
| 2021-09-09 | $43.03 | $43.20 | $42.84 | $42.87 | $41.77 | 29,812 |
| 2021-09-08 | $43.01 | $43.13 | $42.91 | $43.05 | $41.95 | 24,973 |
| 2021-09-07 | $43.40 | $43.40 | $43.10 | $43.10 | $42.00 | 40,405 |
| 2021-09-03 | $43.44 | $43.69 | $43.37 | $43.46 | $42.35 | 26,202 |
| 2021-09-02 | $43.45 | $43.53 | $43.39 | $43.53 | $42.42 | 39,786 |
| 2021-09-01 | $43.44 | $43.45 | $43.25 | $43.28 | $42.17 | 36,202 |
| 2021-08-31 | $43.42 | $43.52 | $43.33 | $43.34 | $42.23 | 22,107 |
| 2021-08-30 | $43.45 | $43.53 | $43.37 | $43.41 | $42.30 | 25,336 |
| 2021-08-27 | $43.14 | $43.42 | $43.14 | $43.38 | $42.27 | 16,708 |
| 2021-08-26 | $43.40 | $43.40 | $43.08 | $43.11 | $42.01 | 40,331 |
| 2021-08-25 | $43.37 | $43.49 | $43.30 | $43.41 | $42.30 | 18,468 |
| 2021-08-24 | $43.34 | $43.39 | $43.30 | $43.34 | $42.23 | 23,455 |
| 2021-08-23 | $43.20 | $43.39 | $43.20 | $43.32 | $42.21 | 23,826 |
| 2021-08-20 | $42.78 | $43.13 | $42.76 | $43.09 | $41.99 | 20,354 |
| 2021-08-19 | $42.48 | $42.81 | $42.45 | $42.72 | $41.63 | 24,832 |
| 2021-08-18 | $43.20 | $43.37 | $42.83 | $42.83 | $41.73 | 25,815 |
| 2021-08-17 | $43.33 | $43.34 | $42.99 | $43.33 | $42.22 | 29,766 |
| 2021-08-16 | $43.30 | $43.52 | $43.15 | $43.52 | $42.41 | 32,163 |
| 2021-08-13 | $43.40 | $43.47 | $43.34 | $43.44 | $42.33 | 24,862 |
| 2021-08-12 | $43.30 | $43.40 | $43.22 | $43.40 | $42.29 | 22,066 |
| 2021-08-11 | $43.13 | $43.30 | $43.13 | $43.30 | $42.19 | 30,548 |
| 2021-08-10 | $42.83 | $43.04 | $42.83 | $43.01 | $41.91 | 17,260 |
| 2021-08-09 | $42.90 | $42.90 | $42.75 | $42.77 | $41.67 | 21,784 |
| 2021-08-06 | $42.86 | $43.01 | $42.86 | $42.89 | $41.79 | 25,285 |
| 2021-08-05 | $42.65 | $42.77 | $42.60 | $42.75 | $41.66 | 14,575 |
| 2021-08-04 | $42.73 | $42.79 | $42.53 | $42.56 | $41.47 | 24,946 |
| 2021-08-03 | $42.65 | $42.86 | $42.44 | $42.83 | $41.73 | 26,466 |
| 2021-08-02 | $42.89 | $42.96 | $42.55 | $42.55 | $41.46 | 28,854 |
| 2021-07-30 | $42.78 | $42.87 | $42.64 | $42.64 | $41.55 | 30,674 |
| 2021-07-29 | $42.84 | $43.00 | $42.84 | $42.88 | $41.79 | 50,919 |
| 2021-07-28 | $42.76 | $42.77 | $42.58 | $42.66 | $41.57 | 28,030 |
| 2021-07-27 | $42.83 | $42.83 | $42.62 | $42.77 | $41.67 | 79,502 |
| 2021-07-26 | $42.74 | $42.95 | $42.74 | $42.87 | $41.77 | 37,819 |
| 2021-07-23 | $42.63 | $42.80 | $42.53 | $42.76 | $41.66 | 34,376 |
| 2021-07-22 | $42.55 | $42.55 | $42.34 | $42.42 | $41.33 | 166,784 |
| 2021-07-21 | $42.35 | $42.60 | $42.35 | $42.57 | $41.48 | 19,379 |
| 2021-07-20 | $41.67 | $42.30 | $41.67 | $42.20 | $41.12 | 35,685 |
| 2021-07-19 | $41.82 | $41.82 | $41.36 | $41.51 | $40.45 | 54,266 |
| 2021-07-16 | $42.84 | $42.84 | $42.32 | $42.36 | $41.27 | 33,131 |
| 2021-07-15 | $42.59 | $42.71 | $42.55 | $42.71 | $41.62 | 20,157 |
| 2021-07-14 | $42.76 | $42.85 | $42.63 | $42.74 | $41.65 | 15,339 |
| 2021-07-13 | $42.73 | $42.77 | $42.60 | $42.61 | $41.52 | 45,108 |
| 2021-07-12 | $42.63 | $42.79 | $42.59 | $42.76 | $41.66 | 30,187 |
| 2021-07-09 | $42.28 | $42.70 | $42.28 | $42.66 | $41.57 | 47,368 |
| 2021-07-08 | $41.98 | $42.24 | $41.81 | $42.09 | $41.01 | 49,514 |
| 2021-07-07 | $42.37 | $42.54 | $42.26 | $42.47 | $41.38 | 59,241 |
| 2021-07-06 | $42.75 | $42.75 | $42.11 | $42.36 | $41.28 | 56,366 |
| 2021-07-02 | $42.54 | $42.70 | $42.50 | $42.66 | $41.57 | 86,471 |
| 2021-07-01 | $42.31 | $42.48 | $42.31 | $42.44 | $41.35 | 35,656 |
| 2021-06-30 | $42.00 | $42.25 | $42.00 | $42.25 | $41.17 | 25,021 |
| 2021-06-29 | $42.13 | $42.25 | $42.04 | $42.05 | $40.97 | 18,004 |
| 2021-06-28 | $42.26 | $42.26 | $42.03 | $42.11 | $41.03 | 24,766 |
| 2021-06-25 | $42.00 | $42.22 | $42.00 | $42.21 | $41.12 | 21,135 |
| 2021-06-24 | $41.81 | $41.94 | $41.79 | $41.90 | $40.83 | 29,680 |
| 2021-06-23 | $41.80 | $41.81 | $41.65 | $41.65 | $40.58 | 31,505 |
| 2021-06-22 | $41.65 | $41.82 | $41.53 | $41.78 | $40.71 | 33,305 |
| 2021-06-21 | $41.18 | $41.69 | $41.18 | $41.63 | $40.56 | 35,784 |
| 2021-06-18 | $41.26 | $41.26 | $41.00 | $41.00 | $39.95 | 39,458 |
| 2021-06-17 | $42.22 | $42.23 | $41.66 | $41.89 | $40.57 | 33,393 |
| 2021-06-16 | $42.54 | $42.60 | $42.10 | $42.25 | $40.92 | 35,808 |
| 2021-06-15 | $42.59 | $42.66 | $42.41 | $42.50 | $41.17 | 30,670 |
| 2021-06-14 | $42.64 | $42.64 | $42.36 | $42.56 | $41.22 | 23,063 |
| 2021-06-11 | $42.60 | $42.61 | $42.50 | $42.61 | $41.27 | 26,477 |
| 2021-06-10 | $42.67 | $42.76 | $42.47 | $42.57 | $41.23 | 30,118 |
| 2021-06-09 | $42.62 | $42.65 | $42.51 | $42.51 | $41.18 | 29,117 |
| 2021-06-08 | $42.60 | $42.60 | $42.37 | $42.55 | $41.21 | 32,503 |
| 2021-06-07 | $42.62 | $42.76 | $42.45 | $42.55 | $41.21 | 24,835 |
| 2021-06-04 | $42.52 | $42.62 | $42.41 | $42.58 | $41.24 | 19,818 |
| 2021-06-03 | $42.23 | $42.40 | $42.10 | $42.35 | $41.02 | 36,373 |
| 2021-06-02 | $42.36 | $42.48 | $42.31 | $42.42 | $41.09 | 28,750 |
| 2021-06-01 | $42.53 | $42.53 | $42.28 | $42.29 | $40.96 | 24,750 |
| 2021-05-28 | $42.45 | $42.45 | $42.28 | $42.30 | $40.97 | 53,886 |
| 2021-05-27 | $42.38 | $42.51 | $42.32 | $42.35 | $41.02 | 53,407 |
| 2021-05-26 | $42.23 | $42.33 | $42.21 | $42.24 | $40.91 | 36,328 |
| 2021-05-25 | $42.51 | $42.53 | $42.20 | $42.20 | $40.87 | 40,272 |
| 2021-05-24 | $42.34 | $42.54 | $42.34 | $42.43 | $41.10 | 31,705 |
| 2021-05-21 | $42.30 | $42.41 | $42.10 | $42.14 | $40.82 | 38,247 |
| 2021-05-20 | $41.84 | $42.31 | $41.84 | $42.15 | $40.83 | 41,037 |
| 2021-05-19 | $41.63 | $41.86 | $41.35 | $41.86 | $40.55 | 66,820 |
| 2021-05-18 | $42.38 | $42.39 | $42.08 | $42.09 | $40.77 | 49,164 |
| 2021-05-17 | $42.31 | $42.46 | $42.22 | $42.34 | $41.01 | 111,957 |
| 2021-05-14 | $42.20 | $42.48 | $42.16 | $42.39 | $41.06 | 41,120 |
| 2021-05-13 | $41.45 | $42.14 | $41.45 | $41.94 | $40.62 | 64,180 |
| 2021-05-12 | $41.93 | $41.98 | $41.31 | $41.37 | $40.07 | 133,326 |
| 2021-05-11 | $42.19 | $42.24 | $41.77 | $42.11 | $40.78 | 71,073 |
| 2021-05-10 | $42.85 | $43.07 | $42.60 | $42.60 | $41.26 | 66,203 |
| 2021-05-07 | $42.38 | $42.77 | $42.38 | $42.69 | $41.35 | 51,777 |
| 2021-05-06 | $41.98 | $42.35 | $41.94 | $42.35 | $41.02 | 38,949 |
| 2021-05-05 | $42.04 | $42.11 | $41.95 | $41.95 | $40.63 | 48,433 |
| 2021-05-04 | $41.83 | $41.95 | $41.57 | $41.81 | $40.50 | 45,929 |
| 2021-05-03 | $41.86 | $42.07 | $41.86 | $41.93 | $40.61 | 57,184 |
| 2021-04-30 | $41.75 | $41.75 | $41.56 | $41.60 | $40.29 | 37,383 |
| 2021-04-29 | $41.88 | $41.97 | $41.67 | $41.92 | $40.60 | 48,616 |
| 2021-04-28 | $41.77 | $41.79 | $41.65 | $41.67 | $40.36 | 99,398 |
| 2021-04-27 | $41.72 | $41.82 | $41.62 | $41.80 | $40.49 | 32,155 |
| 2021-04-26 | $41.81 | $41.90 | $41.68 | $41.71 | $40.40 | 63,217 |
| 2021-04-23 | $41.44 | $41.86 | $41.44 | $41.77 | $40.46 | 30,769 |
| 2021-04-22 | $41.79 | $41.80 | $41.29 | $41.43 | $40.13 | 77,587 |
| 2021-04-21 | $41.32 | $41.81 | $41.32 | $41.79 | $40.47 | 80,702 |
| 2021-04-20 | $41.50 | $41.52 | $41.15 | $41.31 | $40.01 | 55,229 |
| 2021-04-19 | $41.78 | $41.85 | $41.55 | $41.62 | $40.31 | 50,922 |
| 2021-04-16 | $41.70 | $41.86 | $41.68 | $41.80 | $40.49 | 65,609 |
| 2021-04-15 | $41.40 | $41.50 | $41.33 | $41.48 | $40.18 | 30,600 |
| 2021-04-14 | $41.15 | $41.37 | $41.15 | $41.16 | $39.87 | 59,144 |
| 2021-04-13 | $41.21 | $41.22 | $41.03 | $41.19 | $39.90 | 57,853 |
| 2021-04-12 | $41.25 | $41.31 | $41.17 | $41.24 | $39.95 | 49,835 |
| 2021-04-09 | $41.03 | $41.28 | $41.03 | $41.25 | $39.95 | 52,119 |
| 2021-04-08 | $41.03 | $41.03 | $40.87 | $40.98 | $39.69 | 42,982 |
| 2021-04-07 | $40.91 | $40.99 | $40.83 | $40.94 | $39.65 | 73,507 |
| 2021-04-06 | $40.94 | $40.98 | $40.85 | $40.88 | $39.60 | 91,711 |
| 2021-04-05 | $40.76 | $41.01 | $40.57 | $40.97 | $39.68 | 317,704 |
| 2021-04-01 | $40.32 | $40.49 | $40.23 | $40.48 | $39.21 | 58,170 |
| 2021-03-31 | $40.28 | $40.35 | $40.19 | $40.19 | $38.93 | 59,971 |
| 2021-03-30 | $40.17 | $40.30 | $40.10 | $40.28 | $39.02 | 41,173 |
| 2021-03-29 | $40.29 | $40.42 | $40.08 | $40.27 | $39.01 | 27,777 |
| 2021-03-26 | $40.00 | $40.42 | $39.94 | $40.41 | $39.14 | 41,624 |
| 2021-03-25 | $39.37 | $39.91 | $39.21 | $39.82 | $38.57 | 38,939 |
| 2021-03-24 | $39.85 | $40.00 | $39.49 | $39.49 | $38.25 | 47,952 |
| 2021-03-23 | $40.15 | $40.16 | $39.68 | $39.74 | $38.49 | 56,852 |
| 2021-03-22 | $40.00 | $40.28 | $39.90 | $40.20 | $38.94 | 57,030 |
| 2021-03-19 | $40.10 | $40.18 | $39.77 | $40.00 | $38.74 | 67,228 |
| 2021-03-18 | $40.49 | $40.84 | $40.32 | $40.34 | $38.84 | 57,840 |
| 2021-03-17 | $40.55 | $40.66 | $40.29 | $40.61 | $39.10 | 48,726 |
| 2021-03-16 | $40.58 | $40.74 | $40.57 | $40.63 | $39.12 | 50,333 |
| 2021-03-15 | $40.38 | $40.59 | $40.28 | $40.58 | $39.08 | 76,445 |
| 2021-03-12 | $40.03 | $40.35 | $40.03 | $40.32 | $38.82 | 76,078 |
| 2021-03-11 | $40.10 | $40.29 | $40.00 | $40.05 | $38.56 | 73,655 |
| 2021-03-10 | $39.76 | $40.06 | $39.72 | $39.94 | $38.46 | 55,777 |
| 2021-03-09 | $39.66 | $39.90 | $39.55 | $39.55 | $38.08 | 50,901 |
| 2021-03-08 | $39.21 | $39.84 | $39.21 | $39.40 | $37.94 | 355,032 |
| 2021-03-05 | $38.66 | $39.15 | $38.17 | $39.07 | $37.62 | 93,159 |
| 2021-03-04 | $38.70 | $38.93 | $37.91 | $38.27 | $36.85 | 74,009 |
| 2021-03-03 | $38.84 | $39.13 | $38.76 | $38.76 | $37.32 | 57,960 |
| 2021-03-02 | $39.03 | $39.13 | $38.82 | $38.87 | $37.43 | 36,677 |
| 2021-03-01 | $38.62 | $39.17 | $38.62 | $38.96 | $37.52 | 49,087 |
| 2021-02-26 | $38.62 | $38.63 | $38.10 | $38.20 | $36.78 | 65,302 |
| 2021-02-25 | $39.23 | $39.25 | $38.37 | $38.49 | $37.06 | 71,942 |
| 2021-02-24 | $38.73 | $39.25 | $38.61 | $39.24 | $37.78 | 52,640 |
| 2021-02-23 | $38.59 | $38.87 | $38.29 | $38.76 | $37.32 | 69,490 |
| 2021-02-22 | $38.52 | $38.90 | $38.52 | $38.75 | $37.31 | 115,047 |
| 2021-02-19 | $38.73 | $38.80 | $38.65 | $38.68 | $37.25 | 44,455 |
| 2021-02-18 | $38.58 | $38.67 | $38.41 | $38.63 | $37.20 | 31,274 |
| 2021-02-17 | $38.55 | $38.79 | $38.55 | $38.77 | $37.33 | 23,324 |
| 2021-02-16 | $38.97 | $38.97 | $38.74 | $38.76 | $37.32 | 36,725 |
| 2021-02-12 | $38.55 | $38.79 | $38.55 | $38.79 | $37.35 | 19,863 |
| 2021-02-11 | $38.73 | $38.73 | $38.32 | $38.60 | $37.17 | 45,933 |
| 2021-02-10 | $38.79 | $38.79 | $38.43 | $38.61 | $37.18 | 31,614 |
| 2021-02-09 | $38.59 | $38.73 | $38.54 | $38.65 | $37.22 | 48,647 |
| 2021-02-08 | $38.61 | $38.64 | $38.44 | $38.60 | $37.17 | 48,629 |
| 2021-02-05 | $38.45 | $38.46 | $38.33 | $38.40 | $36.98 | 77,888 |
| 2021-02-04 | $37.88 | $38.18 | $37.87 | $38.18 | $36.76 | 48,621 |
| 2021-02-03 | $37.74 | $37.94 | $37.63 | $37.87 | $36.47 | 32,207 |
| 2021-02-02 | $37.69 | $37.85 | $37.62 | $37.78 | $36.38 | 36,625 |
| 2021-02-01 | $37.18 | $37.48 | $37.02 | $37.34 | $35.96 | 44,127 |
| 2021-01-29 | $37.46 | $37.59 | $36.92 | $37.00 | $35.63 | 30,967 |
| 2021-01-28 | $37.72 | $38.12 | $37.67 | $37.67 | $36.27 | 46,522 |
| 2021-01-27 | $37.91 | $38.03 | $37.46 | $37.56 | $36.17 | 38,531 |
| 2021-01-26 | $38.29 | $38.29 | $38.12 | $38.21 | $36.79 | 28,951 |
| 2021-01-25 | $37.98 | $38.14 | $37.58 | $38.07 | $36.66 | 28,154 |
| 2021-01-22 | $37.77 | $38.02 | $37.73 | $37.94 | $36.53 | 29,639 |
| 2021-01-21 | $38.02 | $38.16 | $37.89 | $38.02 | $36.61 | 37,573 |
| 2021-01-20 | $37.74 | $38.00 | $37.72 | $37.98 | $36.57 | 32,635 |
| 2021-01-19 | $37.68 | $37.75 | $37.53 | $37.63 | $36.23 | 40,322 |
| 2021-01-15 | $37.55 | $37.60 | $37.28 | $37.49 | $36.10 | 44,589 |
| 2021-01-14 | $37.72 | $38.00 | $37.72 | $37.79 | $36.39 | 31,110 |
| 2021-01-13 | $37.58 | $37.72 | $37.53 | $37.64 | $36.24 | 27,747 |
| 2021-01-12 | $37.48 | $37.65 | $37.43 | $37.58 | $36.19 | 26,453 |
| 2021-01-11 | $37.23 | $37.59 | $37.23 | $37.46 | $36.07 | 45,473 |
| 2021-01-08 | $37.56 | $37.60 | $37.19 | $37.51 | $36.12 | 39,170 |
| 2021-01-07 | $37.30 | $37.55 | $37.27 | $37.49 | $36.10 | 35,486 |
| 2021-01-06 | $36.50 | $37.35 | $36.50 | $37.03 | $35.66 | 53,814 |
| 2021-01-05 | $36.27 | $36.64 | $36.25 | $36.52 | $35.17 | 15,405 |
| 2021-01-04 | $36.91 | $36.91 | $35.94 | $36.31 | $34.96 | 52,269 |
| 2020-12-31 | $36.56 | $36.85 | $36.53 | $36.81 | $35.45 | 43,089 |
| 2020-12-30 | $36.60 | $36.70 | $36.53 | $36.53 | $35.18 | 23,906 |
| 2020-12-29 | $36.79 | $36.83 | $36.49 | $36.52 | $35.16 | 28,104 |
| 2020-12-28 | $36.71 | $36.82 | $36.61 | $36.65 | $35.29 | 29,339 |
| 2020-12-24 | $36.37 | $36.45 | $36.27 | $36.41 | $35.06 | 9,367 |
| 2020-12-23 | $36.34 | $36.47 | $36.30 | $36.32 | $34.97 | 19,962 |
| 2020-12-22 | $36.31 | $36.35 | $36.15 | $36.17 | $34.83 | 21,676 |
| 2020-12-21 | $36.00 | $36.28 | $35.69 | $36.21 | $34.87 | 33,548 |
| 2020-12-18 | $36.51 | $36.51 | $36.16 | $36.30 | $34.95 | 49,193 |
| 2020-12-17 | $36.73 | $36.73 | $36.59 | $36.68 | $35.14 | 22,549 |
| 2020-12-16 | $36.66 | $36.66 | $36.47 | $36.57 | $35.04 | 32,712 |
| 2020-12-15 | $36.24 | $36.50 | $36.18 | $36.47 | $34.94 | 22,406 |
| 2020-12-14 | $36.46 | $36.50 | $35.98 | $35.98 | $34.47 | 16,862 |
| 2020-12-11 | $36.12 | $36.21 | $35.95 | $36.19 | $34.67 | 25,813 |
| 2020-12-10 | $36.26 | $36.41 | $36.25 | $36.35 | $34.82 | 16,394 |
| 2020-12-09 | $36.54 | $36.65 | $36.28 | $36.40 | $34.87 | 25,553 |
| 2020-12-08 | $36.17 | $36.51 | $36.17 | $36.46 | $34.93 | 33,333 |
| 2020-12-07 | $36.34 | $36.34 | $36.18 | $36.28 | $34.76 | 24,716 |
| 2020-12-04 | $36.06 | $36.40 | $36.06 | $36.40 | $34.87 | 24,892 |
| 2020-12-03 | $35.93 | $36.13 | $35.87 | $35.87 | $34.37 | 14,390 |
| 2020-12-02 | $35.63 | $35.94 | $35.62 | $35.94 | $34.43 | 20,171 |
| 2020-12-01 | $35.70 | $35.93 | $35.66 | $35.74 | $34.24 | 22,656 |
| 2020-11-30 | $35.42 | $35.42 | $35.16 | $35.28 | $33.80 | 19,648 |
| 2020-11-27 | $35.51 | $35.58 | $35.43 | $35.48 | $33.99 | 9,051 |
| 2020-11-25 | $35.54 | $35.54 | $35.33 | $35.47 | $33.98 | 11,526 |
| 2020-11-24 | $35.16 | $35.60 | $35.16 | $35.57 | $34.08 | 25,890 |
| 2020-11-23 | $34.79 | $34.98 | $34.74 | $34.91 | $33.45 | 24,076 |
| 2020-11-20 | $34.75 | $34.79 | $34.68 | $34.68 | $33.22 | 16,184 |
| 2020-11-19 | $34.64 | $34.83 | $34.53 | $34.81 | $33.35 | 15,588 |
| 2020-11-18 | $35.13 | $35.24 | $34.73 | $34.73 | $33.27 | 24,751 |
| 2020-11-17 | $34.99 | $35.19 | $34.84 | $35.07 | $33.60 | 35,185 |
| 2020-11-16 | $35.08 | $35.25 | $34.95 | $35.24 | $33.76 | 134,310 |
| 2020-11-13 | $34.45 | $34.81 | $34.45 | $34.71 | $33.25 | 32,933 |
| 2020-11-12 | $34.45 | $34.47 | $34.04 | $34.19 | $32.76 | 34,469 |
| 2020-11-11 | $34.67 | $34.69 | $34.45 | $34.62 | $33.17 | 28,697 |
| 2020-11-10 | $34.28 | $34.50 | $34.15 | $34.44 | $32.99 | 28,540 |
| 2020-11-09 | $34.75 | $34.91 | $34.15 | $34.15 | $32.72 | 64,754 |
| 2020-11-06 | $33.50 | $33.51 | $33.33 | $33.41 | $32.01 | 42,102 |
| 2020-11-05 | $33.30 | $33.58 | $33.25 | $33.47 | $32.07 | 24,288 |
| 2020-11-04 | $32.65 | $33.23 | $32.56 | $32.76 | $31.39 | 51,081 |
| 2020-11-03 | $32.23 | $32.61 | $32.23 | $32.48 | $31.12 | 11,039 |
| 2020-11-02 | $31.83 | $31.95 | $31.63 | $31.84 | $30.50 | 44,127 |
| 2020-10-30 | $31.40 | $31.53 | $31.06 | $31.38 | $30.06 | 38,476 |
| 2020-10-29 | $31.33 | $31.90 | $31.14 | $31.64 | $30.31 | 58,860 |
| 2020-10-28 | $31.79 | $31.93 | $31.30 | $31.32 | $30.00 | 31,841 |
| 2020-10-27 | $32.67 | $32.67 | $32.38 | $32.40 | $31.04 | 18,386 |
| 2020-10-26 | $33.00 | $33.01 | $32.36 | $32.63 | $31.26 | 83,836 |
| 2020-10-23 | $33.34 | $33.34 | $33.08 | $33.23 | $31.84 | 22,169 |
| 2020-10-22 | $32.99 | $33.25 | $32.91 | $33.22 | $31.83 | 14,621 |
| 2020-10-21 | $33.05 | $33.20 | $32.96 | $32.96 | $31.58 | 15,993 |
| 2020-10-20 | $33.14 | $33.42 | $33.04 | $33.13 | $31.74 | 58,027 |
| 2020-10-19 | $33.62 | $33.65 | $32.98 | $33.03 | $31.64 | 40,161 |
| 2020-10-16 | $33.56 | $33.68 | $33.51 | $33.51 | $32.10 | 39,453 |
| 2020-10-15 | $33.06 | $33.47 | $33.06 | $33.45 | $32.05 | 17,078 |
| 2020-10-14 | $33.65 | $33.80 | $33.46 | $33.48 | $32.08 | 13,420 |
| 2020-10-13 | $33.88 | $33.88 | $33.55 | $33.64 | $32.23 | 25,995 |
| 2020-10-12 | $33.61 | $33.96 | $33.61 | $33.89 | $32.47 | 19,958 |
| 2020-10-09 | $33.50 | $33.56 | $33.39 | $33.43 | $32.02 | 23,810 |
| 2020-10-08 | $33.22 | $33.33 | $33.16 | $33.32 | $31.92 | 14,655 |
| 2020-10-07 | $32.79 | $33.15 | $32.67 | $33.09 | $31.70 | 71,657 |
| 2020-10-06 | $32.95 | $33.18 | $32.50 | $32.55 | $31.18 | 32,364 |
| 2020-10-05 | $32.51 | $32.90 | $32.51 | $32.89 | $31.51 | 45,809 |
| 2020-10-02 | $32.03 | $32.49 | $31.84 | $32.32 | $30.96 | 82,628 |
| 2020-10-01 | $32.62 | $32.65 | $32.29 | $32.46 | $31.10 | 21,248 |
| 2020-09-30 | $32.25 | $32.70 | $32.25 | $32.45 | $31.09 | 69,517 |
| 2020-09-29 | $32.39 | $32.39 | $32.10 | $32.14 | $30.79 | 14,325 |
| 2020-09-28 | $32.31 | $32.49 | $32.25 | $32.39 | $31.03 | 49,730 |
| 2020-09-25 | $31.34 | $31.94 | $31.33 | $31.90 | $30.56 | 42,030 |
| 2020-09-24 | $31.23 | $31.77 | $31.14 | $31.50 | $30.18 | 31,888 |
| 2020-09-23 | $32.18 | $32.19 | $31.34 | $31.35 | $30.03 | 29,442 |
| 2020-09-22 | $31.95 | $32.09 | $31.75 | $32.03 | $30.69 | 20,101 |
| 2020-09-21 | $31.94 | $31.94 | $31.40 | $31.86 | $30.52 | 39,015 |
| 2020-09-18 | $32.72 | $32.72 | $32.19 | $32.37 | $31.01 | 14,917 |
| 2020-09-17 | $32.58 | $33.05 | $32.58 | $32.83 | $31.24 | 35,692 |
| 2020-09-16 | $33.24 | $33.48 | $33.07 | $33.08 | $31.48 | 23,832 |
| 2020-09-15 | $33.21 | $33.36 | $33.10 | $33.15 | $31.55 | 79,776 |
| 2020-09-14 | $32.86 | $33.15 | $32.75 | $33.01 | $31.41 | 27,823 |
| 2020-09-11 | $32.61 | $32.73 | $32.36 | $32.58 | $31.00 | 18,956 |
| 2020-09-10 | $33.17 | $33.17 | $32.43 | $32.48 | $30.91 | 28,879 |
| 2020-09-09 | $32.81 | $33.24 | $32.80 | $33.04 | $31.44 | 30,895 |
| 2020-09-08 | $32.92 | $32.92 | $32.37 | $32.37 | $30.80 | 32,567 |
| 2020-09-04 | $33.42 | $33.51 | $32.63 | $33.24 | $31.63 | 102,118 |
| 2020-09-03 | $34.14 | $34.28 | $33.15 | $33.31 | $31.69 | 112,399 |
| 2020-09-02 | $33.93 | $34.31 | $33.90 | $34.30 | $32.64 | 31,621 |
| 2020-09-01 | $33.68 | $33.81 | $33.57 | $33.81 | $32.17 | 42,287 |
| 2020-08-31 | $33.72 | $33.79 | $33.62 | $33.65 | $32.02 | 50,111 |
| 2020-08-28 | $33.68 | $33.77 | $33.55 | $33.74 | $32.10 | 32,246 |
| 2020-08-27 | $33.50 | $33.67 | $33.44 | $33.60 | $31.97 | 23,276 |
| 2020-08-26 | $33.34 | $33.45 | $33.29 | $33.45 | $31.83 | 17,672 |
| 2020-08-25 | $33.43 | $33.45 | $33.23 | $33.36 | $31.75 | 30,452 |
| 2020-08-24 | $33.20 | $33.37 | $33.11 | $33.37 | $31.76 | 24,985 |
| 2020-08-21 | $32.74 | $32.99 | $32.74 | $32.98 | $31.38 | 17,303 |
| 2020-08-20 | $32.59 | $32.85 | $32.59 | $32.85 | $31.26 | 23,352 |
| 2020-08-19 | $32.95 | $33.04 | $32.76 | $32.81 | $31.22 | 23,204 |
| 2020-08-18 | $32.95 | $33.04 | $32.85 | $32.90 | $31.31 | 27,241 |
| 2020-08-17 | $33.10 | $33.10 | $32.92 | $32.95 | $31.36 | 53,379 |
| 2020-08-14 | $32.89 | $33.06 | $32.80 | $33.03 | $31.43 | 10,527 |
| 2020-08-13 | $33.07 | $33.08 | $32.90 | $33.02 | $31.42 | 22,492 |
| 2020-08-12 | $33.01 | $33.21 | $33.01 | $33.17 | $31.57 | 37,609 |
| 2020-08-11 | $33.03 | $33.25 | $32.70 | $32.73 | $31.15 | 30,296 |
| 2020-08-10 | $32.66 | $32.88 | $32.66 | $32.85 | $31.26 | 39,640 |
| 2020-08-07 | $32.42 | $32.59 | $32.38 | $32.58 | $31.00 | 32,075 |
| 2020-08-06 | $32.24 | $32.50 | $32.24 | $32.50 | $30.93 | 23,495 |
| 2020-08-05 | $32.32 | $32.42 | $32.22 | $32.32 | $30.76 | 25,012 |
| 2020-08-04 | $31.97 | $32.18 | $31.97 | $32.17 | $30.62 | 19,272 |
| 2020-08-03 | $31.85 | $32.08 | $31.85 | $32.05 | $30.50 | 69,742 |
| 2020-07-31 | $31.59 | $31.73 | $31.21 | $31.72 | $30.19 | 42,819 |
| 2020-07-30 | $31.42 | $31.63 | $31.26 | $31.58 | $30.05 | 35,321 |
| 2020-07-29 | $31.49 | $31.79 | $31.47 | $31.74 | $30.20 | 67,203 |
| 2020-07-28 | $31.56 | $31.68 | $31.45 | $31.52 | $30.00 | 27,094 |
| 2020-07-27 | $31.51 | $31.62 | $31.38 | $31.62 | $30.09 | 39,349 |
| 2020-07-24 | $31.61 | $31.61 | $31.38 | $31.46 | $29.94 | 24,567 |
| 2020-07-23 | $32.02 | $32.03 | $31.63 | $31.73 | $30.20 | 18,307 |
| 2020-07-22 | $31.90 | $32.05 | $31.86 | $32.04 | $30.49 | 24,030 |
| 2020-07-21 | $31.92 | $32.05 | $31.85 | $31.85 | $30.31 | 25,766 |
| 2020-07-20 | $31.65 | $31.79 | $31.49 | $31.72 | $30.19 | 96,093 |
| 2020-07-17 | $31.75 | $31.75 | $31.57 | $31.69 | $30.16 | 19,627 |
| 2020-07-16 | $31.57 | $31.72 | $31.51 | $31.63 | $30.10 | 24,092 |
| 2020-07-15 | $31.72 | $31.76 | $31.51 | $31.70 | $30.17 | 28,187 |
| 2020-07-14 | $30.87 | $31.41 | $30.79 | $31.37 | $29.85 | 39,699 |
| 2020-07-13 | $31.25 | $31.50 | $30.92 | $31.01 | $29.51 | 34,710 |
| 2020-07-10 | $30.58 | $31.03 | $30.58 | $30.98 | $29.48 | 27,249 |
| 2020-07-09 | $30.95 | $30.95 | $30.37 | $30.58 | $29.10 | 65,293 |
| 2020-07-08 | $30.86 | $31.00 | $30.66 | $30.95 | $29.45 | 50,842 |
| 2020-07-07 | $31.00 | $31.13 | $30.77 | $30.77 | $29.28 | 35,148 |
| 2020-07-06 | $31.27 | $31.27 | $31.14 | $31.24 | $29.73 | 25,499 |
| 2020-07-02 | $31.09 | $31.27 | $30.83 | $30.84 | $29.35 | 43,810 |
| 2020-07-01 | $30.79 | $30.97 | $30.70 | $30.71 | $29.22 | 40,631 |
| 2020-06-30 | $30.33 | $30.82 | $30.33 | $30.75 | $29.26 | 32,681 |
| 2020-06-29 | $30.08 | $30.36 | $29.93 | $30.35 | $28.88 | 49,323 |
| 2020-06-26 | $30.42 | $30.42 | $29.82 | $29.86 | $28.42 | 50,536 |
| 2020-06-25 | $30.17 | $30.58 | $30.03 | $30.57 | $29.09 | 64,796 |
| 2020-06-24 | $30.79 | $30.79 | $30.09 | $30.24 | $28.78 | 39,095 |
| 2020-06-23 | $31.18 | $31.27 | $31.05 | $31.05 | $29.55 | 42,489 |
| 2020-06-22 | $30.76 | $30.95 | $30.64 | $30.89 | $29.40 | 25,054 |
| 2020-06-19 | $31.50 | $31.50 | $30.64 | $30.83 | $29.34 | 44,492 |
| 2020-06-18 | $31.09 | $31.31 | $31.04 | $31.28 | $29.54 | 58,639 |
| 2020-06-17 | $31.59 | $31.59 | $31.27 | $31.27 | $29.53 | 61,768 |
| 2020-06-16 | $31.83 | $31.88 | $30.97 | $31.39 | $29.64 | 46,529 |
| 2020-06-15 | $29.97 | $31.02 | $29.76 | $30.84 | $29.13 | 65,963 |
| 2020-06-12 | $30.91 | $30.99 | $30.06 | $30.60 | $28.90 | 36,867 |
| 2020-06-11 | $31.27 | $31.30 | $30.12 | $30.18 | $28.50 | 62,547 |
| 2020-06-10 | $32.55 | $32.56 | $32.15 | $32.18 | $30.39 | 30,040 |
| 2020-06-09 | $32.69 | $32.69 | $32.43 | $32.55 | $30.74 | 43,898 |
| 2020-06-08 | $32.51 | $32.86 | $32.46 | $32.86 | $31.03 | 47,779 |
| 2020-06-05 | $32.19 | $32.60 | $32.19 | $32.32 | $30.52 | 79,175 |
| 2020-06-04 | $31.28 | $31.52 | $31.09 | $31.46 | $29.71 | 40,387 |
| 2020-06-03 | $31.03 | $31.47 | $31.03 | $31.39 | $29.65 | 59,810 |
| 2020-06-02 | $30.62 | $30.79 | $30.51 | $30.79 | $29.08 | 47,823 |
| 2020-06-01 | $30.34 | $30.57 | $30.29 | $30.48 | $28.79 | 41,469 |
| 2020-05-29 | $30.26 | $30.44 | $29.94 | $30.44 | $28.75 | 49,458 |
| 2020-05-28 | $30.75 | $30.75 | $30.32 | $30.36 | $28.67 | 60,410 |
| 2020-05-27 | $30.31 | $30.56 | $29.98 | $30.56 | $28.86 | 49,194 |
| 2020-05-26 | $29.99 | $30.15 | $29.87 | $29.88 | $28.22 | 42,861 |
| 2020-05-22 | $29.31 | $29.37 | $29.16 | $29.37 | $27.74 | 17,207 |
| 2020-05-21 | $29.48 | $29.59 | $29.26 | $29.32 | $27.69 | 22,691 |
| 2020-05-20 | $29.41 | $29.62 | $29.41 | $29.52 | $27.88 | 60,938 |
| 2020-05-19 | $29.36 | $29.46 | $29.05 | $29.05 | $27.44 | 25,854 |
| 2020-05-18 | $29.17 | $29.58 | $29.17 | $29.47 | $27.83 | 46,400 |
| 2020-05-15 | $28.14 | $28.45 | $28.04 | $28.44 | $26.86 | 20,615 |
| 2020-05-14 | $27.79 | $28.49 | $27.51 | $28.41 | $26.83 | 32,984 |
| 2020-05-13 | $28.61 | $28.61 | $27.85 | $28.09 | $26.53 | 57,975 |
| 2020-05-12 | $29.45 | $29.54 | $28.75 | $28.75 | $27.15 | 34,529 |
| 2020-05-11 | $29.26 | $29.50 | $29.08 | $29.38 | $27.75 | 71,926 |
| 2020-05-08 | $29.11 | $29.46 | $29.01 | $29.39 | $27.76 | 35,547 |
| 2020-05-07 | $28.85 | $29.03 | $28.74 | $28.77 | $27.17 | 41,029 |
| 2020-05-06 | $28.96 | $28.96 | $28.50 | $28.50 | $26.92 | 20,154 |
| 2020-05-05 | $28.85 | $29.07 | $28.79 | $28.79 | $27.19 | 25,246 |
| 2020-05-04 | $28.37 | $28.64 | $28.24 | $28.64 | $27.05 | 16,603 |
| 2020-05-01 | $28.90 | $28.90 | $28.46 | $28.56 | $26.97 | 84,974 |
| 2020-04-30 | $29.70 | $29.70 | $29.18 | $29.44 | $27.80 | 32,562 |
| 2020-04-29 | $29.68 | $30.04 | $29.63 | $29.90 | $28.24 | 50,457 |
| 2020-04-28 | $29.50 | $29.59 | $29.04 | $29.14 | $27.52 | 39,510 |
| 2020-04-27 | $28.60 | $29.14 | $28.60 | $29.04 | $27.43 | 57,815 |
| 2020-04-24 | $28.23 | $28.51 | $28.06 | $28.46 | $26.88 | 19,479 |
| 2020-04-23 | $28.08 | $28.49 | $28.01 | $28.05 | $26.49 | 32,048 |
| 2020-04-22 | $28.08 | $28.16 | $27.89 | $28.00 | $26.44 | 46,727 |
| 2020-04-21 | $27.85 | $28.00 | $27.50 | $27.60 | $26.07 | 46,329 |
| 2020-04-20 | $28.65 | $28.91 | $28.39 | $28.44 | $26.86 | 31,894 |
| 2020-04-17 | $28.86 | $29.09 | $28.58 | $29.00 | $27.39 | 54,450 |
| 2020-04-16 | $28.06 | $28.24 | $27.80 | $28.15 | $26.59 | 47,139 |
| 2020-04-15 | $28.25 | $28.31 | $27.88 | $28.06 | $26.50 | 62,442 |
| 2020-04-14 | $28.69 | $28.96 | $28.58 | $28.81 | $27.21 | 59,278 |
| 2020-04-13 | $28.58 | $28.67 | $27.92 | $28.17 | $26.61 | 65,158 |
| 2020-04-09 | $28.53 | $28.92 | $28.36 | $28.55 | $26.96 | 71,723 |
| 2020-04-08 | $27.40 | $28.12 | $27.30 | $27.97 | $26.42 | 50,275 |
| 2020-04-07 | $27.97 | $27.99 | $27.09 | $27.09 | $25.59 | 101,952 |
| 2020-04-06 | $26.33 | $27.08 | $26.27 | $27.00 | $25.50 | 126,770 |
| 2020-04-03 | $25.66 | $25.85 | $25.11 | $25.33 | $23.92 | 88,560 |
| 2020-04-02 | $25.13 | $25.87 | $25.11 | $25.80 | $24.37 | 39,485 |
| 2020-04-01 | $25.39 | $25.71 | $25.05 | $25.22 | $23.82 | 96,652 |
| 2020-03-31 | $26.93 | $27.01 | $26.31 | $26.38 | $24.91 | 44,241 |
| 2020-03-30 | $26.31 | $26.97 | $26.15 | $26.86 | $25.37 | 114,218 |
| 2020-03-27 | $26.00 | $26.91 | $25.82 | $26.15 | $24.70 | 65,671 |
| 2020-03-26 | $25.40 | $27.01 | $25.40 | $26.96 | $25.46 | 142,544 |
| 2020-03-25 | $25.32 | $26.35 | $24.73 | $25.29 | $23.89 | 137,025 |
| 2020-03-24 | $23.79 | $24.94 | $23.77 | $24.87 | $23.49 | 163,604 |
| 2020-03-23 | $23.25 | $23.38 | $22.23 | $22.77 | $21.51 | 123,159 |
| 2020-03-20 | $24.75 | $25.06 | $23.58 | $23.58 | $22.27 | 386,624 |
| 2020-03-19 | $24.73 | $25.61 | $23.94 | $25.00 | $23.21 | 185,240 |
| 2020-03-18 | $24.59 | $25.63 | $23.81 | $24.66 | $22.89 | 173,075 |
| 2020-03-17 | $25.61 | $26.63 | $24.81 | $26.31 | $24.42 | 130,185 |
| 2020-03-16 | $25.01 | $26.90 | $24.26 | $25.51 | $23.68 | 114,452 |
| 2020-03-13 | $27.61 | $28.32 | $26.23 | $28.32 | $26.28 | 143,579 |
| 2020-03-12 | $26.99 | $27.98 | $26.00 | $26.00 | $24.13 | 209,334 |
| 2020-03-11 | $29.98 | $30.02 | $28.86 | $29.19 | $27.09 | 801,995 |
| 2020-03-10 | $30.28 | $30.62 | $29.11 | $30.60 | $28.40 | 79,114 |
| 2020-03-09 | $29.40 | $31.83 | $29.10 | $29.28 | $27.18 | 183,119 |
| 2020-03-06 | $31.34 | $32.02 | $31.25 | $31.83 | $29.54 | 52,062 |
| 2020-03-05 | $32.54 | $32.97 | $32.14 | $32.35 | $30.03 | 47,475 |
| 2020-03-04 | $32.72 | $33.37 | $32.50 | $33.37 | $30.98 | 39,788 |
| 2020-03-03 | $33.15 | $33.39 | $31.88 | $32.11 | $29.80 | 82,950 |
| 2020-03-02 | $31.88 | $33.02 | $31.54 | $32.98 | $30.61 | 134,462 |
| 2020-02-28 | $31.02 | $31.78 | $30.69 | $31.63 | $29.36 | 230,202 |
| 2020-02-27 | $32.80 | $33.24 | $32.00 | $32.00 | $29.70 | 203,046 |
| 2020-02-26 | $33.77 | $34.16 | $33.42 | $33.43 | $31.03 | 65,352 |
| 2020-02-25 | $34.82 | $34.92 | $33.47 | $33.59 | $31.18 | 138,327 |
| 2020-02-24 | $34.90 | $35.13 | $34.57 | $34.73 | $32.24 | 117,414 |
| 2020-02-21 | $36.06 | $36.06 | $35.83 | $35.90 | $33.32 | 84,201 |
| 2020-02-20 | $36.21 | $36.31 | $35.96 | $36.21 | $33.61 | 28,164 |
| 2020-02-19 | $36.21 | $36.34 | $36.18 | $36.26 | $33.66 | 36,341 |
| 2020-02-18 | $36.18 | $36.29 | $35.96 | $36.14 | $33.55 | 48,318 |
| 2020-02-14 | $36.34 | $36.37 | $36.21 | $36.29 | $33.68 | 21,039 |
| 2020-02-13 | $36.39 | $36.47 | $36.25 | $36.31 | $33.70 | 28,657 |
| 2020-02-12 | $36.40 | $36.48 | $36.34 | $36.47 | $33.85 | 23,842 |
| 2020-02-11 | $36.25 | $36.43 | $36.16 | $36.22 | $33.62 | 24,945 |
| 2020-02-10 | $35.86 | $36.12 | $35.80 | $36.09 | $33.50 | 28,590 |
| 2020-02-07 | $36.04 | $36.05 | $35.87 | $35.88 | $33.30 | 22,257 |
| 2020-02-06 | $36.14 | $36.19 | $36.00 | $36.19 | $33.59 | 80,755 |
| 2020-02-05 | $35.84 | $36.00 | $35.76 | $35.96 | $33.38 | 32,550 |
| 2020-02-04 | $35.38 | $35.69 | $35.35 | $35.45 | $32.90 | 65,940 |
| 2020-02-03 | $34.87 | $35.20 | $34.87 | $35.00 | $32.49 | 26,606 |
| 2020-01-31 | $35.44 | $35.44 | $34.72 | $34.77 | $32.27 | 73,307 |
| 2020-01-30 | $35.26 | $35.45 | $35.07 | $35.44 | $32.90 | 32,668 |
| 2020-01-29 | $35.65 | $35.65 | $35.40 | $35.40 | $32.86 | 27,576 |
| 2020-01-28 | $35.30 | $35.58 | $35.23 | $35.49 | $32.94 | 24,923 |
| 2020-01-27 | $35.09 | $35.32 | $35.00 | $35.13 | $32.61 | 84,955 |
| 2020-01-24 | $36.21 | $36.21 | $35.59 | $35.76 | $33.19 | 34,228 |
| 2020-01-23 | $35.98 | $36.12 | $35.76 | $36.12 | $33.53 | 24,845 |
| 2020-01-22 | $36.08 | $36.19 | $35.98 | $36.00 | $33.42 | 22,077 |
| 2020-01-21 | $36.09 | $36.16 | $35.96 | $35.96 | $33.38 | 32,079 |
| 2020-01-17 | $36.17 | $36.22 | $36.05 | $36.09 | $33.50 | 30,915 |
| 2020-01-16 | $35.96 | $36.05 | $35.90 | $36.05 | $33.46 | 21,339 |
| 2020-01-15 | $35.80 | $35.96 | $35.70 | $35.77 | $33.20 | 60,407 |
| 2020-01-14 | $35.73 | $35.89 | $35.68 | $35.75 | $33.18 | 61,212 |
| 2020-01-13 | $35.58 | $35.67 | $35.47 | $35.67 | $33.11 | 72,598 |
| 2020-01-10 | $35.62 | $35.65 | $35.44 | $35.44 | $32.90 | 33,274 |
| 2020-01-09 | $35.58 | $35.63 | $35.46 | $35.58 | $33.03 | 46,425 |
| 2020-01-08 | $35.23 | $35.55 | $35.22 | $35.41 | $32.87 | 69,797 |
| 2020-01-07 | $35.28 | $35.30 | $35.14 | $35.22 | $32.69 | 44,754 |
| 2020-01-06 | $35.08 | $35.30 | $35.02 | $35.29 | $32.76 | 63,290 |
| 2020-01-03 | $35.20 | $35.38 | $35.12 | $35.27 | $32.74 | 43,119 |
| 2020-01-02 | $35.47 | $35.48 | $35.29 | $35.41 | $32.87 | 63,002 |
| 2019-12-31 | $35.13 | $35.27 | $35.11 | $35.25 | $32.72 | 38,759 |
| 2019-12-30 | $35.32 | $35.32 | $35.16 | $35.16 | $32.64 | 28,601 |
| 2019-12-27 | $35.41 | $35.41 | $35.25 | $35.30 | $32.77 | 20,168 |
| 2019-12-26 | $35.25 | $35.34 | $35.23 | $35.31 | $32.77 | 22,801 |
| 2019-12-24 | $35.24 | $35.27 | $35.16 | $35.18 | $32.65 | 22,079 |
| 2019-12-23 | $35.26 | $35.26 | $35.15 | $35.19 | $32.66 | 84,098 |
| 2019-12-20 | $35.12 | $35.20 | $35.08 | $35.15 | $32.63 | 23,586 |
| 2019-12-19 | $34.96 | $35.05 | $34.94 | $35.03 | $32.43 | 19,171 |
| 2019-12-18 | $34.98 | $34.99 | $34.90 | $34.97 | $32.38 | 25,476 |
| 2019-12-17 | $34.95 | $35.00 | $34.90 | $34.97 | $32.37 | 28,443 |
| 2019-12-16 | $34.89 | $35.06 | $34.82 | $34.89 | $32.30 | 17,361 |
| 2019-12-13 | $34.66 | $34.84 | $34.57 | $34.66 | $32.09 | 28,462 |
| 2019-12-12 | $34.27 | $34.69 | $34.27 | $34.66 | $32.09 | 63,527 |
| 2019-12-11 | $34.15 | $34.29 | $34.15 | $34.28 | $31.74 | 24,791 |
| 2019-12-10 | $34.15 | $34.24 | $34.07 | $34.15 | $31.62 | 28,548 |
| 2019-12-09 | $34.24 | $34.26 | $34.18 | $34.19 | $31.65 | 23,171 |
| 2019-12-06 | $34.08 | $34.29 | $34.08 | $34.25 | $31.71 | 33,931 |
| 2019-12-05 | $33.93 | $33.93 | $33.80 | $33.89 | $31.37 | 32,215 |
| 2019-12-04 | $33.73 | $33.93 | $33.73 | $33.86 | $31.35 | 25,945 |
| 2019-12-03 | $33.61 | $33.61 | $33.43 | $33.59 | $31.10 | 29,348 |
| 2019-12-02 | $34.19 | $34.19 | $33.88 | $33.88 | $31.37 | 32,236 |
| 2019-11-29 | $34.22 | $34.25 | $34.11 | $34.11 | $31.58 | 29,813 |
| 2019-11-27 | $34.15 | $34.25 | $34.11 | $34.23 | $31.69 | 30,629 |
| 2019-11-26 | $34.12 | $34.15 | $34.02 | $34.08 | $31.55 | 24,312 |
| 2019-11-25 | $33.90 | $34.13 | $33.90 | $34.11 | $31.58 | 43,165 |
| 2019-11-22 | $33.84 | $33.85 | $33.71 | $33.82 | $31.31 | 31,173 |
| 2019-11-21 | $33.77 | $33.80 | $33.60 | $33.76 | $31.26 | 31,692 |
| 2019-11-20 | $33.91 | $33.91 | $33.60 | $33.75 | $31.25 | 53,974 |
| 2019-11-19 | $34.13 | $34.13 | $33.88 | $33.95 | $31.43 | 30,261 |
| 2019-11-18 | $34.03 | $34.09 | $33.91 | $34.01 | $31.49 | 44,534 |
| 2019-11-15 | $33.90 | $34.01 | $33.85 | $34.00 | $31.48 | 32,145 |
| 2019-11-14 | $33.71 | $33.72 | $33.59 | $33.71 | $31.21 | 22,508 |
| 2019-11-13 | $33.65 | $33.80 | $33.60 | $33.72 | $31.22 | 51,426 |
| 2019-11-12 | $33.79 | $33.92 | $33.68 | $33.74 | $31.24 | 46,101 |
| 2019-11-11 | $33.69 | $33.81 | $33.64 | $33.72 | $31.22 | 67,930 |
| 2019-11-08 | $33.65 | $33.82 | $33.55 | $33.82 | $31.31 | 39,175 |
| 2019-11-07 | $33.73 | $33.80 | $33.58 | $33.67 | $31.17 | 35,900 |
| 2019-11-06 | $33.50 | $33.53 | $33.41 | $33.47 | $30.99 | 12,559 |
| 2019-11-05 | $33.52 | $33.55 | $33.45 | $33.50 | $31.02 | 43,643 |
| 2019-11-04 | $33.48 | $33.50 | $33.40 | $33.50 | $31.02 | 34,489 |
| 2019-11-01 | $33.08 | $33.30 | $33.07 | $33.26 | $30.80 | 39,622 |
| 2019-10-31 | $33.01 | $33.01 | $32.79 | $32.93 | $30.49 | 24,316 |
| 2019-10-30 | $33.02 | $33.09 | $32.88 | $33.03 | $30.58 | 33,435 |
| 2019-10-29 | $33.02 | $33.14 | $32.99 | $33.08 | $30.63 | 18,408 |
| 2019-10-28 | $32.96 | $33.12 | $32.96 | $33.02 | $30.57 | 34,205 |
| 2019-10-25 | $32.67 | $32.91 | $32.67 | $32.86 | $30.42 | 20,454 |
| 2019-10-24 | $32.84 | $32.84 | $32.60 | $32.68 | $30.26 | 21,849 |
| 2019-10-23 | $32.66 | $32.75 | $32.61 | $32.75 | $30.32 | 20,320 |
| 2019-10-22 | $32.69 | $32.85 | $32.65 | $32.66 | $30.24 | 26,464 |
| 2019-10-21 | $32.58 | $32.64 | $32.54 | $32.61 | $30.19 | 24,132 |
| 2019-10-18 | $32.44 | $32.51 | $32.30 | $32.41 | $30.01 | 30,126 |
| 2019-10-17 | $32.49 | $32.55 | $32.39 | $32.46 | $30.05 | 33,166 |
| 2019-10-16 | $32.38 | $32.48 | $32.31 | $32.36 | $29.96 | 28,023 |
| 2019-10-15 | $32.20 | $32.50 | $32.14 | $32.37 | $29.97 | 65,065 |
| 2019-10-14 | $32.11 | $32.16 | $32.07 | $32.10 | $29.72 | 12,678 |
| 2019-10-11 | $32.09 | $32.35 | $32.09 | $32.16 | $29.77 | 48,169 |
| 2019-10-10 | $31.48 | $31.87 | $31.48 | $31.71 | $29.36 | 19,139 |
| 2019-10-09 | $31.48 | $31.63 | $31.37 | $31.52 | $29.18 | 35,478 |
| 2019-10-08 | $31.55 | $31.58 | $31.26 | $31.26 | $28.94 | 73,488 |
| 2019-10-07 | $31.75 | $32.00 | $31.74 | $31.79 | $29.43 | 18,322 |
| 2019-10-04 | $31.55 | $31.89 | $31.55 | $31.88 | $29.52 | 31,219 |
| 2019-10-03 | $31.25 | $31.45 | $30.97 | $31.45 | $29.12 | 80,259 |
| 2019-10-02 | $31.66 | $31.66 | $31.15 | $31.25 | $28.93 | 47,087 |
| 2019-10-01 | $32.36 | $32.44 | $31.83 | $31.86 | $29.50 | 27,129 |
| 2019-09-30 | $32.16 | $32.33 | $32.16 | $32.26 | $29.87 | 22,617 |
| 2019-09-27 | $32.23 | $32.34 | $31.94 | $32.11 | $29.73 | 18,356 |
| 2019-09-26 | $32.23 | $32.23 | $32.08 | $32.18 | $29.79 | 44,147 |
| 2019-09-25 | $32.06 | $32.25 | $31.92 | $32.21 | $29.82 | 16,223 |
| 2019-09-24 | $32.40 | $32.40 | $31.95 | $32.00 | $29.63 | 49,843 |
| 2019-09-23 | $32.12 | $32.34 | $32.12 | $32.27 | $29.88 | 16,633 |
| 2019-09-20 | $32.47 | $32.50 | $32.18 | $32.23 | $29.84 | 22,601 |
| 2019-09-19 | $32.75 | $32.80 | $32.64 | $32.64 | $29.94 | 26,829 |
| 2019-09-18 | $32.60 | $32.67 | $32.43 | $32.67 | $29.97 | 19,401 |
| 2019-09-17 | $32.58 | $32.69 | $32.53 | $32.66 | $29.96 | 14,522 |
| 2019-09-16 | $32.60 | $32.71 | $32.54 | $32.63 | $29.93 | 18,713 |
| 2019-09-13 | $32.88 | $32.89 | $32.72 | $32.75 | $30.04 | 24,142 |
| 2019-09-12 | $32.84 | $32.92 | $32.67 | $32.81 | $30.09 | 32,500 |
| 2019-09-11 | $32.54 | $32.75 | $32.48 | $32.75 | $30.04 | 28,018 |
| 2019-09-10 | $32.26 | $32.42 | $32.17 | $32.42 | $29.74 | 36,227 |
| 2019-09-09 | $32.22 | $32.27 | $32.15 | $32.26 | $29.59 | 40,739 |
| 2019-09-06 | $32.14 | $32.19 | $32.04 | $32.12 | $29.46 | 21,172 |
| 2019-09-05 | $31.92 | $32.17 | $31.90 | $32.06 | $29.41 | 90,847 |
| 2019-09-04 | $31.51 | $31.65 | $31.42 | $31.65 | $29.03 | 75,791 |
| 2019-09-03 | $31.23 | $31.28 | $31.05 | $31.25 | $28.67 | 27,769 |
| 2019-08-30 | $31.50 | $31.57 | $31.34 | $31.45 | $28.85 | 19,936 |
| 2019-08-29 | $31.29 | $31.40 | $31.21 | $31.33 | $28.74 | 26,800 |
| 2019-08-28 | $30.82 | $31.10 | $30.73 | $31.06 | $28.49 | 28,230 |
| 2019-08-27 | $31.16 | $31.21 | $30.81 | $30.89 | $28.34 | 26,039 |
| 2019-08-26 | $31.00 | $31.06 | $30.89 | $31.00 | $28.44 | 40,036 |
| 2019-08-23 | $31.35 | $31.52 | $30.66 | $30.68 | $28.14 | 66,005 |
| 2019-08-22 | $31.57 | $31.65 | $31.36 | $31.55 | $28.94 | 34,512 |
| 2019-08-21 | $31.46 | $31.55 | $31.43 | $31.48 | $28.88 | 32,662 |
| 2019-08-20 | $31.31 | $31.39 | $31.16 | $31.19 | $28.61 | 25,424 |
| 2019-08-19 | $31.32 | $31.44 | $31.25 | $31.37 | $28.78 | 46,705 |
| 2019-08-16 | $30.68 | $31.01 | $30.68 | $30.97 | $28.41 | 45,440 |
| 2019-08-15 | $30.67 | $30.70 | $30.31 | $30.51 | $27.99 | 64,930 |
| 2019-08-14 | $31.05 | $31.08 | $30.60 | $30.64 | $28.10 | 52,954 |
| 2019-08-13 | $31.03 | $31.67 | $31.03 | $31.46 | $28.86 | 61,197 |
| 2019-08-12 | $31.23 | $31.31 | $30.94 | $31.07 | $28.50 | 27,197 |
| 2019-08-09 | $31.52 | $31.60 | $31.22 | $31.45 | $28.85 | 45,861 |
| 2019-08-08 | $31.26 | $31.66 | $31.22 | $31.62 | $29.00 | 51,939 |
| 2019-08-07 | $30.79 | $31.19 | $30.59 | $31.13 | $28.56 | 51,052 |
| 2019-08-06 | $31.08 | $31.21 | $30.85 | $31.15 | $28.57 | 38,206 |
| 2019-08-05 | $31.33 | $31.37 | $30.67 | $30.85 | $28.29 | 98,309 |
| 2019-08-02 | $31.88 | $31.88 | $31.61 | $31.73 | $29.11 | 45,135 |
| 2019-08-01 | $32.31 | $32.62 | $31.93 | $31.96 | $29.32 | 30,019 |
| 2019-07-31 | $32.58 | $32.65 | $32.07 | $32.31 | $29.64 | 27,136 |
| 2019-07-30 | $32.54 | $32.61 | $32.48 | $32.57 | $29.88 | 71,638 |
| 2019-07-29 | $32.66 | $32.74 | $32.65 | $32.68 | $29.98 | 32,092 |
| 2019-07-26 | $32.58 | $32.71 | $32.54 | $32.68 | $29.98 | 18,781 |
| 2019-07-25 | $32.57 | $32.63 | $32.45 | $32.49 | $29.80 | 24,392 |
| 2019-07-24 | $32.42 | $32.65 | $32.42 | $32.63 | $29.93 | 28,050 |
| 2019-07-23 | $32.34 | $32.43 | $32.28 | $32.43 | $29.75 | 20,718 |
| 2019-07-22 | $32.27 | $32.27 | $32.17 | $32.22 | $29.56 | 33,387 |
| 2019-07-19 | $32.40 | $32.42 | $32.21 | $32.21 | $29.55 | 48,262 |
| 2019-07-18 | $32.13 | $32.33 | $32.07 | $32.28 | $29.61 | 15,670 |
| 2019-07-17 | $32.41 | $32.41 | $32.14 | $32.14 | $29.48 | 19,674 |
| 2019-07-16 | $32.49 | $32.49 | $32.34 | $32.39 | $29.71 | 33,054 |
| 2019-07-15 | $32.50 | $32.50 | $32.43 | $32.46 | $29.77 | 17,661 |
| 2019-07-12 | $32.31 | $32.50 | $32.28 | $32.50 | $29.81 | 37,287 |
| 2019-07-11 | $32.36 | $32.36 | $32.15 | $32.25 | $29.58 | 152,972 |
| 2019-07-10 | $32.38 | $32.40 | $32.22 | $32.25 | $29.58 | 34,562 |
| 2019-07-09 | $32.15 | $32.22 | $32.06 | $32.20 | $29.54 | 15,677 |
| 2019-07-08 | $32.29 | $32.33 | $32.18 | $32.24 | $29.57 | 91,583 |
| 2019-07-05 | $32.33 | $32.45 | $32.26 | $32.39 | $29.71 | 16,560 |
| 2019-07-03 | $32.36 | $32.50 | $32.27 | $32.45 | $29.77 | 32,102 |
| 2019-07-02 | $32.13 | $32.22 | $32.12 | $32.22 | $29.55 | 28,384 |
| 2019-07-01 | $32.27 | $32.32 | $32.02 | $32.12 | $29.46 | 76,241 |
| 2019-06-28 | $31.80 | $31.92 | $31.70 | $31.92 | $29.28 | 58,513 |
| 2019-06-27 | $31.65 | $31.78 | $31.61 | $31.70 | $29.08 | 54,036 |
| 2019-06-26 | $31.65 | $31.73 | $31.57 | $31.57 | $28.96 | 22,599 |
| 2019-06-25 | $31.78 | $31.80 | $31.54 | $31.54 | $28.93 | 45,971 |
| 2019-06-24 | $31.94 | $31.96 | $31.88 | $31.88 | $29.25 | 32,238 |
| 2019-06-21 | $31.92 | $32.00 | $31.84 | $31.95 | $29.31 | 94,123 |
| 2019-06-20 | $32.29 | $32.30 | $32.09 | $32.29 | $29.33 | 50,930 |
| 2019-06-19 | $31.96 | $32.08 | $31.92 | $32.03 | $29.08 | 29,793 |
| 2019-06-18 | $31.74 | $32.05 | $31.73 | $31.98 | $29.04 | 44,483 |
| 2019-06-17 | $31.58 | $31.68 | $31.54 | $31.59 | $28.69 | 27,992 |
| 2019-06-14 | $31.58 | $31.68 | $31.51 | $31.62 | $28.71 | 20,471 |
| 2019-06-13 | $31.61 | $31.72 | $31.59 | $31.69 | $28.78 | 77,603 |
| 2019-06-12 | $31.59 | $31.62 | $31.51 | $31.54 | $28.64 | 18,521 |
| 2019-06-11 | $31.75 | $31.75 | $31.56 | $31.62 | $28.71 | 34,667 |
| 2019-06-10 | $31.62 | $31.69 | $31.51 | $31.53 | $28.63 | 51,765 |
| 2019-06-07 | $31.36 | $31.61 | $31.28 | $31.42 | $28.53 | 49,438 |
| 2019-06-06 | $31.07 | $31.29 | $31.03 | $31.23 | $28.36 | 37,377 |
| 2019-06-05 | $31.10 | $31.14 | $30.90 | $31.05 | $28.20 | 35,932 |
| 2019-06-04 | $30.53 | $30.93 | $30.53 | $30.88 | $28.04 | 38,480 |
| 2019-06-03 | $30.10 | $30.39 | $30.10 | $30.26 | $27.48 | 53,143 |
| 2019-05-31 | $30.16 | $30.26 | $30.07 | $30.07 | $27.31 | 46,424 |
| 2019-05-30 | $30.54 | $30.67 | $30.40 | $30.49 | $27.69 | 41,797 |
| 2019-05-29 | $30.53 | $30.61 | $30.34 | $30.47 | $27.67 | 63,705 |
| 2019-05-28 | $31.10 | $31.22 | $30.75 | $30.75 | $27.92 | 31,059 |
| 2019-05-24 | $31.22 | $31.26 | $31.09 | $31.09 | $28.23 | 27,561 |
| 2019-05-23 | $31.09 | $31.11 | $30.93 | $31.09 | $28.23 | 46,292 |
| 2019-05-22 | $31.47 | $31.55 | $31.32 | $31.38 | $28.50 | 32,322 |
| 2019-05-21 | $31.50 | $31.65 | $31.48 | $31.59 | $28.69 | 40,417 |
| 2019-05-20 | $31.37 | $31.53 | $31.29 | $31.33 | $28.45 | 23,916 |
| 2019-05-17 | $31.49 | $31.84 | $31.49 | $31.59 | $28.69 | 79,066 |
| 2019-05-16 | $31.61 | $31.93 | $31.61 | $31.77 | $28.85 | 23,024 |
| 2019-05-15 | $31.21 | $31.65 | $31.21 | $31.59 | $28.69 | 30,945 |
| 2019-05-14 | $31.18 | $31.58 | $31.14 | $31.40 | $28.51 | 25,648 |
| 2019-05-13 | $31.37 | $31.45 | $31.03 | $31.13 | $28.27 | 97,354 |
| 2019-05-10 | $31.70 | $31.97 | $31.36 | $31.95 | $29.01 | 47,228 |
| 2019-05-09 | $31.63 | $31.88 | $31.43 | $31.81 | $28.89 | 42,230 |
| 2019-05-08 | $31.98 | $32.11 | $31.86 | $31.91 | $28.98 | 38,337 |
| 2019-05-07 | $32.23 | $32.29 | $31.77 | $31.96 | $29.02 | 82,848 |
| 2019-05-06 | $32.10 | $32.57 | $32.09 | $32.49 | $29.50 | 77,421 |
| 2019-05-03 | $32.53 | $32.70 | $32.50 | $32.70 | $29.69 | 44,887 |
| 2019-05-02 | $32.42 | $32.52 | $32.22 | $32.36 | $29.38 | 45,419 |
| 2019-05-01 | $32.67 | $32.78 | $32.46 | $32.50 | $29.51 | 59,716 |
| 2019-04-30 | $32.59 | $32.65 | $32.44 | $32.65 | $29.65 | 43,040 |
| 2019-04-29 | $32.52 | $32.64 | $32.51 | $32.58 | $29.59 | 53,111 |
| 2019-04-26 | $32.46 | $32.53 | $32.40 | $32.50 | $29.51 | 32,292 |
| 2019-04-25 | $32.52 | $32.54 | $32.31 | $32.46 | $29.48 | 37,723 |
| 2019-04-24 | $32.63 | $32.69 | $32.58 | $32.61 | $29.61 | 132,158 |
| 2019-04-23 | $32.42 | $32.68 | $32.40 | $32.65 | $29.65 | 45,283 |
| 2019-04-22 | $32.39 | $32.49 | $32.34 | $32.45 | $29.47 | 54,590 |
| 2019-04-18 | $32.60 | $32.60 | $32.40 | $32.53 | $29.54 | 33,751 |
| 2019-04-17 | $32.55 | $32.61 | $32.49 | $32.52 | $29.53 | 31,594 |
| 2019-04-16 | $32.49 | $32.49 | $32.40 | $32.49 | $29.50 | 47,813 |
| 2019-04-15 | $32.43 | $32.43 | $32.31 | $32.35 | $29.38 | 50,013 |
| 2019-04-12 | $32.33 | $32.41 | $32.25 | $32.37 | $29.40 | 33,461 |
| 2019-04-11 | $32.24 | $32.24 | $32.10 | $32.21 | $29.25 | 26,202 |
| 2019-04-10 | $32.07 | $32.20 | $32.05 | $32.15 | $29.20 | 53,118 |
| 2019-04-09 | $32.11 | $32.20 | $32.01 | $32.01 | $29.07 | 80,091 |
| 2019-04-08 | $32.21 | $32.30 | $32.17 | $32.30 | $29.33 | 54,116 |
| 2019-04-05 | $32.15 | $32.27 | $32.15 | $32.23 | $29.27 | 41,626 |
| 2019-04-04 | $32.06 | $32.16 | $32.00 | $32.12 | $29.17 | 31,980 |
| 2019-04-03 | $32.00 | $32.13 | $31.94 | $32.00 | $29.06 | 42,896 |
| 2019-04-02 | $31.95 | $31.97 | $31.85 | $31.93 | $29.00 | 50,858 |
| 2019-04-01 | $31.78 | $31.98 | $31.65 | $31.94 | $29.01 | 49,212 |
| 2019-03-29 | $31.61 | $31.67 | $31.45 | $31.58 | $28.68 | 57,619 |
| 2019-03-28 | $31.39 | $31.48 | $31.28 | $31.40 | $28.51 | 34,922 |
| 2019-03-27 | $31.48 | $31.50 | $31.14 | $31.37 | $28.49 | 52,278 |
| 2019-03-26 | $31.32 | $31.51 | $31.28 | $31.37 | $28.49 | 20,183 |
| 2019-03-25 | $31.19 | $31.29 | $31.02 | $31.17 | $28.30 | 39,229 |
| 2019-03-22 | $31.70 | $31.74 | $31.21 | $31.21 | $28.35 | 62,923 |
| 2019-03-21 | $31.39 | $31.84 | $31.39 | $31.78 | $28.86 | 30,597 |
| 2019-03-20 | $31.55 | $31.70 | $31.35 | $31.50 | $28.61 | 44,762 |
| 2019-03-19 | $31.62 | $31.83 | $31.54 | $31.58 | $28.67 | 90,392 |
| 2019-03-18 | $31.53 | $31.69 | $31.53 | $31.61 | $28.70 | 44,796 |
| 2019-03-15 | $31.44 | $31.62 | $31.41 | $31.53 | $28.63 | 25,829 |
| 2019-03-14 | $31.66 | $31.69 | $31.61 | $31.63 | $28.45 | 44,080 |
| 2019-03-13 | $31.58 | $31.75 | $31.50 | $31.68 | $28.49 | 34,409 |
| 2019-03-12 | $31.48 | $31.60 | $31.45 | $31.48 | $28.31 | 30,914 |
| 2019-03-11 | $31.04 | $31.48 | $31.04 | $31.45 | $28.29 | 43,786 |
| 2019-03-08 | $30.90 | $30.99 | $30.82 | $30.99 | $27.87 | 50,431 |
| 2019-03-07 | $31.28 | $31.28 | $31.00 | $31.09 | $27.96 | 74,900 |
| 2019-03-06 | $31.49 | $31.49 | $31.30 | $31.30 | $28.15 | 26,515 |
| 2019-03-05 | $31.52 | $31.56 | $31.43 | $31.50 | $28.33 | 81,296 |
| 2019-03-04 | $31.70 | $31.73 | $31.26 | $31.50 | $28.33 | 53,871 |
| 2019-03-01 | $31.64 | $31.67 | $31.46 | $31.60 | $28.42 | 31,050 |
| 2019-02-28 | $31.51 | $31.55 | $31.43 | $31.46 | $28.29 | 89,128 |
| 2019-02-27 | $31.53 | $31.57 | $31.39 | $31.52 | $28.35 | 43,681 |
| 2019-02-26 | $31.51 | $31.69 | $31.50 | $31.57 | $28.39 | 38,075 |
| 2019-02-25 | $31.66 | $31.73 | $31.61 | $31.61 | $28.43 | 50,413 |
| 2019-02-22 | $31.43 | $31.56 | $31.43 | $31.54 | $28.37 | 27,889 |
| 2019-02-21 | $31.47 | $31.47 | $31.29 | $31.37 | $28.21 | 76,027 |
| 2019-02-20 | $31.45 | $31.55 | $31.38 | $31.52 | $28.35 | 64,007 |
| 2019-02-19 | $31.28 | $31.50 | $31.25 | $31.38 | $28.22 | 52,130 |
| 2019-02-15 | $31.27 | $31.35 | $31.21 | $31.31 | $28.16 | 79,611 |
| 2019-02-14 | $31.01 | $31.18 | $30.91 | $31.08 | $27.95 | 40,355 |
| 2019-02-13 | $31.15 | $31.18 | $31.02 | $31.12 | $27.99 | 53,475 |
| 2019-02-12 | $30.91 | $31.05 | $30.89 | $31.01 | $27.89 | 47,223 |
| 2019-02-11 | $30.82 | $30.82 | $30.69 | $30.73 | $27.64 | 47,556 |
| 2019-02-08 | $30.56 | $30.75 | $30.53 | $30.75 | $27.66 | 44,913 |
| 2019-02-07 | $30.86 | $30.89 | $30.55 | $30.70 | $27.61 | 79,954 |
| 2019-02-06 | $30.89 | $31.00 | $30.86 | $30.96 | $27.84 | 46,884 |
| 2019-02-05 | $30.90 | $31.00 | $30.82 | $30.99 | $27.87 | 74,781 |
| 2019-02-04 | $30.67 | $30.82 | $30.56 | $30.81 | $27.71 | 30,575 |
| 2019-02-01 | $30.70 | $30.77 | $30.55 | $30.64 | $27.56 | 42,914 |
| 2019-01-31 | $30.36 | $30.63 | $30.31 | $30.58 | $27.50 | 53,435 |
| 2019-01-30 | $30.22 | $30.52 | $30.16 | $30.41 | $27.35 | 36,385 |
| 2019-01-29 | $29.98 | $30.11 | $29.97 | $30.04 | $27.02 | 57,458 |
| 2019-01-28 | $29.89 | $29.94 | $29.74 | $29.93 | $26.92 | 116,046 |
| 2019-01-25 | $30.06 | $30.17 | $29.99 | $30.06 | $27.03 | 66,363 |
| 2019-01-24 | $29.95 | $30.00 | $29.78 | $29.89 | $26.88 | 51,183 |
| 2019-01-23 | $29.92 | $30.05 | $29.70 | $29.93 | $26.92 | 42,487 |
| 2019-01-22 | $29.94 | $30.05 | $29.67 | $29.78 | $26.78 | 141,619 |
| 2019-01-18 | $29.98 | $30.19 | $29.87 | $30.10 | $27.07 | 44,846 |
| 2019-01-17 | $29.49 | $29.82 | $29.47 | $29.74 | $26.75 | 48,450 |
| 2019-01-16 | $29.60 | $29.72 | $29.58 | $29.58 | $26.60 | 58,707 |
| 2019-01-15 | $29.35 | $29.62 | $29.35 | $29.57 | $26.59 | 44,526 |
| 2019-01-14 | $29.31 | $29.44 | $29.31 | $29.38 | $26.42 | 33,412 |
| 2019-01-11 | $29.39 | $29.52 | $29.29 | $29.47 | $26.50 | 58,213 |
| 2019-01-10 | $29.26 | $29.56 | $29.19 | $29.52 | $26.55 | 71,460 |
| 2019-01-09 | $29.42 | $29.57 | $29.36 | $29.47 | $26.50 | 61,602 |
| 2019-01-08 | $29.37 | $29.40 | $29.07 | $29.31 | $26.36 | 66,146 |
| 2019-01-07 | $28.99 | $29.30 | $28.82 | $29.12 | $26.19 | 74,675 |
| 2019-01-04 | $28.46 | $29.00 | $28.40 | $28.93 | $26.02 | 58,652 |
| 2019-01-03 | $28.53 | $28.53 | $28.06 | $28.09 | $25.26 | 53,474 |
| 2019-01-02 | $28.30 | $28.86 | $28.30 | $28.77 | $25.87 | 98,161 |
| 2018-12-31 | $28.74 | $28.79 | $28.52 | $28.68 | $25.79 | 122,504 |
| 2018-12-28 | $28.71 | $28.88 | $28.48 | $28.52 | $25.65 | 182,152 |
| 2018-12-27 | $27.94 | $28.51 | $27.57 | $28.48 | $25.61 | 229,533 |
| 2018-12-26 | $27.25 | $28.33 | $27.06 | $28.30 | $25.45 | 212,427 |
| 2018-12-24 | $27.68 | $27.76 | $27.17 | $27.18 | $24.44 | 133,326 |
| 2018-12-21 | $28.20 | $28.75 | $27.80 | $27.87 | $25.07 | 135,074 |
| 2018-12-20 | $28.77 | $28.97 | $28.32 | $28.50 | $25.44 | 98,060 |
| 2018-12-19 | $29.34 | $29.68 | $28.76 | $29.00 | $25.88 | 92,147 |
| 2018-12-18 | $29.54 | $29.63 | $29.15 | $29.32 | $26.17 | 42,447 |
| 2018-12-17 | $29.81 | $29.99 | $29.22 | $29.32 | $26.17 | 102,666 |
| 2018-12-14 | $30.15 | $30.29 | $29.84 | $29.90 | $26.69 | 305,478 |
| 2018-12-13 | $30.50 | $30.57 | $30.29 | $30.39 | $27.12 | 39,934 |
| 2018-12-12 | $30.61 | $30.70 | $30.40 | $30.44 | $27.17 | 41,182 |
| 2018-12-11 | $30.67 | $30.67 | $30.14 | $30.24 | $26.99 | 309,330 |
| 2018-12-10 | $30.28 | $30.41 | $29.72 | $30.33 | $27.07 | 749,515 |
| 2018-12-07 | $30.91 | $31.03 | $30.25 | $30.31 | $27.05 | 59,317 |
| 2018-12-06 | $30.59 | $30.88 | $30.24 | $30.88 | $27.56 | 133,150 |
| 2018-12-04 | $31.82 | $31.83 | $31.00 | $31.04 | $27.70 | 83,574 |
| 2018-12-03 | $32.02 | $32.02 | $31.69 | $31.85 | $28.43 | 146,481 |
| 2018-11-30 | $31.31 | $31.59 | $31.23 | $31.55 | $28.16 | 98,651 |
| 2018-11-29 | $31.35 | $31.48 | $31.19 | $31.32 | $27.95 | 61,309 |
| 2018-11-28 | $30.93 | $31.39 | $30.86 | $31.39 | $28.02 | 73,066 |
| 2018-11-27 | $30.60 | $30.89 | $30.53 | $30.88 | $27.56 | 46,260 |
| 2018-11-26 | $30.62 | $30.72 | $30.51 | $30.72 | $27.42 | 83,926 |
| 2018-11-23 | $30.37 | $30.46 | $30.24 | $30.34 | $27.08 | 135,085 |
| 2018-11-21 | $30.59 | $30.71 | $30.52 | $30.52 | $27.24 | 54,705 |
| 2018-11-20 | $30.64 | $30.75 | $30.35 | $30.45 | $27.18 | 164,839 |
| 2018-11-19 | $31.38 | $31.43 | $31.00 | $31.10 | $27.76 | 131,550 |
| 2018-11-16 | $31.11 | $31.49 | $31.10 | $31.41 | $28.03 | 81,095 |
| 2018-11-15 | $30.85 | $31.25 | $30.63 | $31.17 | $27.82 | 110,104 |
| 2018-11-14 | $31.40 | $31.43 | $30.85 | $30.92 | $27.60 | 64,711 |
| 2018-11-13 | $31.29 | $31.45 | $31.05 | $31.13 | $27.78 | 103,647 |
| 2018-11-12 | $31.62 | $31.62 | $31.17 | $31.17 | $27.82 | 66,235 |
| 2018-11-09 | $31.90 | $31.93 | $31.57 | $31.78 | $28.36 | 130,284 |
| 2018-11-08 | $31.91 | $32.06 | $31.81 | $31.96 | $28.52 | 65,383 |
| 2018-11-07 | $31.70 | $31.90 | $31.49 | $31.90 | $28.47 | 189,104 |
| 2018-11-06 | $31.21 | $31.42 | $31.20 | $31.42 | $28.04 | 119,178 |
| 2018-11-05 | $30.98 | $31.24 | $30.94 | $31.19 | $27.84 | 177,647 |
| 2018-11-02 | $31.17 | $31.21 | $30.72 | $30.90 | $27.57 | 55,153 |
| 2018-11-01 | $30.91 | $31.14 | $30.87 | $31.09 | $27.75 | 95,660 |
| 2018-10-31 | $30.92 | $31.07 | $30.78 | $30.85 | $27.53 | 99,730 |
| 2018-10-30 | $30.17 | $30.65 | $30.17 | $30.64 | $27.35 | 36,777 |
| 2018-10-29 | $30.58 | $30.74 | $29.85 | $30.15 | $26.91 | 60,302 |
| 2018-10-26 | $30.29 | $30.41 | $29.90 | $30.13 | $26.89 | 87,478 |
| 2018-10-25 | $30.26 | $30.71 | $30.13 | $30.53 | $27.25 | 81,100 |
| 2018-10-24 | $30.76 | $30.81 | $30.02 | $30.15 | $26.91 | 96,110 |
| 2018-10-23 | $30.50 | $30.96 | $30.34 | $30.84 | $27.52 | 102,690 |
| 2018-10-22 | $31.23 | $31.25 | $30.90 | $30.97 | $27.64 | 87,766 |
| 2018-10-19 | $31.11 | $31.33 | $31.06 | $31.12 | $27.77 | 56,405 |
| 2018-10-18 | $31.39 | $31.45 | $30.92 | $31.07 | $27.73 | 70,030 |
| 2018-10-17 | $31.45 | $31.55 | $31.16 | $31.47 | $28.09 | 131,605 |
| 2018-10-16 | $31.09 | $31.45 | $31.06 | $31.45 | $28.07 | 63,654 |
| 2018-10-15 | $31.01 | $31.14 | $30.84 | $30.90 | $27.58 | 70,331 |
| 2018-10-12 | $31.15 | $31.15 | $30.66 | $31.08 | $27.74 | 87,069 |
| 2018-10-11 | $31.25 | $31.39 | $30.55 | $30.64 | $27.35 | 371,826 |
| 2018-10-10 | $32.17 | $32.18 | $31.34 | $31.39 | $28.02 | 167,500 |
| 2018-10-09 | $32.18 | $32.27 | $32.05 | $32.18 | $28.72 | 98,966 |
| 2018-10-08 | $32.04 | $32.25 | $32.00 | $32.19 | $28.73 | 115,225 |
| 2018-10-05 | $32.37 | $32.38 | $32.01 | $32.07 | $28.62 | 51,445 |
| 2018-10-04 | $32.51 | $32.51 | $32.20 | $32.32 | $28.85 | 75,008 |
| 2018-10-03 | $32.67 | $32.72 | $32.50 | $32.56 | $29.06 | 59,692 |
| 2018-10-02 | $32.45 | $32.60 | $32.43 | $32.56 | $29.06 | 72,786 |
| 2018-10-01 | $32.47 | $32.51 | $32.39 | $32.43 | $28.94 | 110,452 |
| 2018-09-28 | $32.28 | $32.42 | $32.26 | $32.38 | $28.90 | 153,562 |
| 2018-09-27 | $32.33 | $32.47 | $32.30 | $32.31 | $28.84 | 42,107 |
| 2018-09-26 | $32.35 | $32.50 | $32.18 | $32.21 | $28.74 | 51,597 |
| 2018-09-25 | $32.50 | $32.52 | $32.30 | $32.35 | $28.87 | 70,338 |
| 2018-09-24 | $32.55 | $32.56 | $32.39 | $32.45 | $28.97 | 67,586 |
| 2018-09-21 | $32.63 | $32.65 | $32.59 | $32.59 | $29.09 | 76,638 |
| 2018-09-20 | $32.60 | $32.80 | $32.58 | $32.73 | $28.99 | 138,953 |
| 2018-09-19 | $32.47 | $32.57 | $32.47 | $32.50 | $28.79 | 59,039 |
| 2018-09-18 | $32.39 | $32.56 | $32.34 | $32.47 | $28.76 | 32,235 |
| 2018-09-17 | $32.47 | $32.47 | $32.36 | $32.41 | $28.71 | 40,348 |
| 2018-09-14 | $32.51 | $32.51 | $32.31 | $32.42 | $28.72 | 33,090 |
| 2018-09-13 | $32.39 | $32.50 | $32.36 | $32.38 | $28.68 | 53,321 |
| 2018-09-12 | $32.32 | $32.32 | $32.20 | $32.30 | $28.61 | 35,289 |
| 2018-09-11 | $32.18 | $32.33 | $32.07 | $32.28 | $28.59 | 52,928 |
| 2018-09-10 | $32.28 | $32.32 | $32.18 | $32.25 | $28.57 | 28,769 |
| 2018-09-07 | $32.09 | $32.21 | $32.06 | $32.13 | $28.46 | 70,735 |
| 2018-09-06 | $32.27 | $32.28 | $32.12 | $32.17 | $28.49 | 31,576 |
| 2018-09-05 | $32.23 | $32.30 | $32.09 | $32.25 | $28.57 | 29,843 |
| 2018-09-04 | $32.33 | $32.33 | $32.15 | $32.23 | $28.55 | 33,581 |
| 2018-08-31 | $32.30 | $32.39 | $32.22 | $32.36 | $28.66 | 49,604 |
| 2018-08-30 | $32.46 | $32.46 | $32.25 | $32.32 | $28.63 | 41,969 |
| 2018-08-29 | $32.38 | $32.51 | $32.31 | $32.50 | $28.79 | 35,779 |
| 2018-08-28 | $32.40 | $32.43 | $32.30 | $32.36 | $28.66 | 72,434 |
| 2018-08-27 | $32.30 | $32.37 | $32.26 | $32.31 | $28.62 | 81,259 |
| 2018-08-24 | $32.07 | $32.18 | $32.05 | $32.15 | $28.48 | 70,180 |
| 2018-08-23 | $32.00 | $32.06 | $31.96 | $32.03 | $28.37 | 127,970 |
| 2018-08-22 | $32.16 | $32.17 | $32.10 | $32.10 | $28.43 | 47,829 |
| 2018-08-21 | $32.18 | $32.20 | $32.14 | $32.17 | $28.49 | 34,397 |
| 2018-08-20 | $32.05 | $32.14 | $32.03 | $32.10 | $28.43 | 66,409 |
| 2018-08-17 | $31.81 | $32.06 | $31.80 | $31.97 | $28.32 | 48,241 |
| 2018-08-16 | $31.68 | $31.88 | $31.63 | $31.81 | $28.17 | 140,593 |
| 2018-08-15 | $31.52 | $31.53 | $31.30 | $31.51 | $27.91 | 57,626 |
| 2018-08-14 | $31.59 | $31.70 | $31.57 | $31.69 | $28.07 | 50,419 |
| 2018-08-13 | $31.66 | $31.71 | $31.49 | $31.53 | $27.93 | 60,255 |
| 2018-08-10 | $31.65 | $31.75 | $31.55 | $31.63 | $28.02 | 55,611 |
| 2018-08-09 | $31.90 | $31.93 | $31.83 | $31.85 | $28.21 | 29,810 |
| 2018-08-08 | $31.92 | $31.92 | $31.83 | $31.91 | $28.26 | 37,465 |
| 2018-08-07 | $31.95 | $31.99 | $31.86 | $31.95 | $28.30 | 86,089 |
| 2018-08-06 | $31.76 | $31.85 | $31.69 | $31.82 | $28.18 | 30,827 |
| 2018-08-03 | $31.63 | $31.77 | $31.60 | $31.77 | $28.14 | 52,075 |
| 2018-08-02 | $31.38 | $31.66 | $31.32 | $31.63 | $28.02 | 111,152 |
| 2018-08-01 | $31.62 | $31.62 | $31.49 | $31.49 | $27.89 | 59,391 |
| 2018-07-31 | $31.54 | $31.66 | $31.51 | $31.55 | $27.94 | 22,446 |
| 2018-07-30 | $31.51 | $31.51 | $31.35 | $31.42 | $27.83 | 56,799 |
| 2018-07-27 | $31.68 | $31.68 | $31.32 | $31.43 | $27.84 | 41,441 |
| 2018-07-26 | $31.57 | $31.74 | $31.55 | $31.62 | $28.01 | 32,076 |
| 2018-07-25 | $31.36 | $31.61 | $31.31 | $31.57 | $27.96 | 54,231 |
| 2018-07-24 | $31.20 | $31.35 | $31.20 | $31.33 | $27.75 | 62,900 |
| 2018-07-23 | $31.20 | $31.20 | $31.09 | $31.16 | $27.60 | 57,399 |
| 2018-07-20 | $31.18 | $31.18 | $31.07 | $31.13 | $27.57 | 31,801 |
| 2018-07-19 | $31.12 | $31.22 | $31.02 | $31.16 | $27.60 | 270,616 |
| 2018-07-18 | $31.15 | $31.15 | $31.02 | $31.10 | $27.55 | 70,701 |
| 2018-07-17 | $30.99 | $31.15 | $30.99 | $31.14 | $27.58 | 20,583 |
| 2018-07-16 | $31.04 | $31.14 | $30.95 | $31.04 | $27.49 | 53,295 |
| 2018-07-13 | $31.04 | $31.08 | $30.91 | $31.04 | $27.49 | 49,033 |
| 2018-07-12 | $30.96 | $31.02 | $30.88 | $31.01 | $27.46 | 32,213 |
| 2018-07-11 | $30.88 | $30.97 | $30.81 | $30.81 | $27.29 | 36,815 |
| 2018-07-10 | $31.13 | $31.15 | $31.08 | $31.13 | $27.57 | 41,772 |
| 2018-07-09 | $30.84 | $31.04 | $30.84 | $31.00 | $27.46 | 51,145 |
| 2018-07-06 | $30.56 | $30.84 | $30.54 | $30.74 | $27.23 | 73,577 |
| 2018-07-05 | $30.42 | $30.56 | $30.34 | $30.56 | $27.07 | 89,075 |
| 2018-07-03 | $30.49 | $30.50 | $30.23 | $30.29 | $26.83 | 37,211 |
| 2018-07-02 | $30.10 | $30.30 | $30.07 | $30.30 | $26.84 | 56,578 |
| 2018-06-29 | $30.46 | $30.62 | $30.30 | $30.30 | $26.84 | 17,432 |
| 2018-06-28 | $30.18 | $30.47 | $30.15 | $30.32 | $26.85 | 25,058 |
| 2018-06-27 | $30.44 | $30.61 | $30.17 | $30.19 | $26.74 | 32,964 |
| 2018-06-26 | $30.47 | $30.54 | $30.38 | $30.42 | $26.94 | 38,875 |
| 2018-06-25 | $30.70 | $30.71 | $30.26 | $30.47 | $26.99 | 56,254 |
| 2018-06-22 | $30.84 | $30.88 | $30.80 | $30.83 | $27.31 | 24,691 |
| 2018-06-21 | $30.79 | $30.83 | $30.64 | $30.70 | $27.19 | 55,320 |
| 2018-06-20 | $30.93 | $30.99 | $30.82 | $30.88 | $27.35 | 37,443 |
| 2018-06-19 | $30.66 | $30.87 | $30.54 | $30.82 | $27.30 | 62,502 |
| 2018-06-18 | $30.88 | $30.94 | $30.76 | $30.94 | $27.41 | 38,723 |
| 2018-06-15 | $31.05 | $31.09 | $30.82 | $31.00 | $27.46 | 45,090 |
| 2018-06-14 | $31.37 | $31.43 | $31.29 | $31.29 | $27.50 | 252,449 |
| 2018-06-13 | $31.48 | $31.49 | $31.31 | $31.34 | $27.55 | 67,376 |
| 2018-06-12 | $31.51 | $31.51 | $31.34 | $31.40 | $27.60 | 51,704 |
| 2018-06-11 | $31.44 | $31.54 | $31.39 | $31.47 | $27.66 | 61,622 |
| 2018-06-08 | $31.25 | $31.40 | $31.25 | $31.38 | $27.58 | 44,875 |
| 2018-06-07 | $31.36 | $31.43 | $31.25 | $31.31 | $27.52 | 71,404 |
| 2018-06-06 | $31.14 | $31.30 | $31.01 | $31.27 | $27.49 | 90,182 |
| 2018-06-05 | $30.99 | $31.06 | $30.94 | $31.03 | $27.28 | 56,895 |
| 2018-06-04 | $30.82 | $30.99 | $30.82 | $30.94 | $27.20 | 66,020 |
| 2018-06-01 | $30.65 | $30.81 | $30.65 | $30.81 | $27.08 | 34,303 |
| 2018-05-31 | $30.71 | $30.71 | $30.46 | $30.55 | $26.85 | 30,827 |
| 2018-05-30 | $30.55 | $30.78 | $30.47 | $30.74 | $27.02 | 193,217 |
| 2018-05-29 | $30.51 | $30.59 | $30.20 | $30.33 | $26.66 | 68,825 |
| 2018-05-25 | $30.67 | $30.77 | $30.60 | $30.68 | $26.97 | 22,226 |
| 2018-05-24 | $30.77 | $30.77 | $30.47 | $30.74 | $27.02 | 54,737 |
| 2018-05-23 | $30.62 | $30.78 | $30.60 | $30.78 | $27.06 | 35,407 |
| 2018-05-22 | $30.89 | $30.89 | $30.68 | $30.71 | $26.99 | 60,454 |
| 2018-05-21 | $30.73 | $30.83 | $30.65 | $30.78 | $27.06 | 40,202 |
| 2018-05-18 | $30.68 | $30.71 | $30.56 | $30.57 | $26.87 | 55,499 |
| 2018-05-17 | $30.69 | $30.80 | $30.60 | $30.66 | $26.95 | 69,975 |
| 2018-05-16 | $30.48 | $30.73 | $30.48 | $30.68 | $26.97 | 159,183 |
| 2018-05-15 | $30.50 | $30.57 | $30.35 | $30.46 | $26.78 | 33,674 |
| 2018-05-14 | $30.70 | $30.80 | $30.55 | $30.67 | $26.96 | 61,102 |
| 2018-05-11 | $30.56 | $30.65 | $30.52 | $30.61 | $26.91 | 146,554 |
| 2018-05-10 | $30.35 | $30.56 | $30.27 | $30.54 | $26.85 | 54,371 |
| 2018-05-09 | $30.03 | $30.29 | $30.00 | $30.21 | $26.56 | 43,919 |
| 2018-05-08 | $29.94 | $30.02 | $29.84 | $29.95 | $26.33 | 41,534 |
| 2018-05-07 | $30.01 | $30.15 | $29.97 | $29.98 | $26.35 | 36,077 |
| 2018-05-04 | $29.52 | $30.08 | $29.41 | $29.92 | $26.30 | 119,949 |
| 2018-05-03 | $29.62 | $29.69 | $29.32 | $29.65 | $26.06 | 80,819 |
| 2018-05-02 | $29.88 | $29.96 | $29.68 | $29.68 | $26.09 | 87,993 |
| 2018-05-01 | $29.83 | $29.94 | $29.61 | $29.94 | $26.32 | 138,729 |
| 2018-04-30 | $30.20 | $30.28 | $29.92 | $29.92 | $26.30 | 49,054 |
| 2018-04-27 | $30.10 | $30.15 | $29.98 | $30.15 | $26.50 | 40,292 |
| 2018-04-26 | $29.89 | $30.11 | $29.82 | $29.98 | $26.35 | 31,070 |
| 2018-04-25 | $29.73 | $29.87 | $29.50 | $29.74 | $26.14 | 34,418 |
| 2018-04-24 | $30.09 | $30.14 | $29.57 | $29.69 | $26.10 | 63,625 |
| 2018-04-23 | $30.04 | $30.10 | $29.89 | $29.93 | $26.31 | 28,515 |
| 2018-04-20 | $30.14 | $30.18 | $29.89 | $29.94 | $26.32 | 53,456 |
| 2018-04-19 | $30.32 | $30.36 | $30.07 | $30.18 | $26.53 | 148,843 |
| 2018-04-18 | $30.53 | $30.57 | $30.44 | $30.46 | $26.77 | 131,596 |
| 2018-04-17 | $30.44 | $30.54 | $30.34 | $30.47 | $26.78 | 67,996 |
| 2018-04-16 | $30.20 | $30.35 | $30.15 | $30.26 | $26.60 | 52,614 |
| 2018-04-13 | $30.29 | $30.29 | $29.96 | $30.10 | $26.46 | 41,338 |
| 2018-04-12 | $30.11 | $30.25 | $30.08 | $30.14 | $26.49 | 36,027 |
| 2018-04-11 | $29.92 | $30.16 | $29.92 | $29.97 | $26.34 | 105,054 |
| 2018-04-10 | $30.00 | $30.15 | $29.95 | $30.14 | $26.49 | 51,570 |
| 2018-04-09 | $29.74 | $30.04 | $29.62 | $29.69 | $26.10 | 41,910 |
| 2018-04-06 | $29.93 | $30.07 | $29.43 | $29.60 | $26.02 | 174,869 |
| 2018-04-05 | $30.03 | $30.18 | $29.95 | $30.05 | $26.41 | 159,788 |
| 2018-04-04 | $29.12 | $29.96 | $29.03 | $29.87 | $26.26 | 90,883 |
| 2018-04-03 | $29.37 | $29.59 | $29.22 | $29.55 | $25.97 | 57,586 |
| 2018-04-02 | $29.78 | $29.80 | $28.92 | $29.23 | $25.69 | 91,919 |
| 2018-03-29 | $29.65 | $29.90 | $29.57 | $29.87 | $26.26 | 39,865 |
| 2018-03-28 | $29.50 | $29.71 | $29.40 | $29.61 | $26.03 | 64,371 |
| 2018-03-27 | $29.98 | $30.04 | $29.33 | $29.46 | $25.90 | 54,421 |
| 2018-03-26 | $29.62 | $29.89 | $29.39 | $29.87 | $26.26 | 41,826 |
| 2018-03-23 | $29.83 | $29.83 | $29.13 | $29.20 | $25.67 | 90,304 |
| 2018-03-22 | $30.14 | $30.19 | $29.69 | $29.78 | $26.18 | 124,312 |
| 2018-03-21 | $30.48 | $30.64 | $30.37 | $30.48 | $26.79 | 49,156 |
| 2018-03-20 | $30.52 | $30.62 | $30.44 | $30.48 | $26.79 | 33,675 |
| 2018-03-19 | $30.86 | $30.86 | $30.34 | $30.55 | $26.85 | 85,976 |
| 2018-03-16 | $30.97 | $31.12 | $30.97 | $31.02 | $27.27 | 38,558 |
| 2018-03-15 | $31.32 | $31.36 | $31.14 | $31.21 | $27.24 | 43,900 |
| 2018-03-14 | $31.60 | $31.60 | $31.22 | $31.26 | $27.28 | 53,933 |
| 2018-03-13 | $31.72 | $31.76 | $31.38 | $31.42 | $27.42 | 54,223 |
| 2018-03-12 | $31.63 | $31.74 | $31.50 | $31.56 | $27.55 | 85,931 |
| 2018-03-09 | $31.31 | $31.55 | $31.25 | $31.50 | $27.49 | 61,313 |
| 2018-03-08 | $31.10 | $31.14 | $30.94 | $31.07 | $27.12 | 55,595 |
| 2018-03-07 | $30.84 | $31.05 | $30.79 | $30.99 | $27.05 | 57,142 |
| 2018-03-06 | $31.24 | $31.24 | $30.91 | $31.09 | $27.14 | 44,646 |
| 2018-03-05 | $30.61 | $31.09 | $30.55 | $31.07 | $27.12 | 43,372 |
| 2018-03-02 | $30.32 | $30.78 | $30.30 | $30.77 | $26.86 | 57,455 |
| 2018-03-01 | $31.00 | $31.14 | $30.38 | $30.63 | $26.74 | 97,814 |
| 2018-02-28 | $31.34 | $31.45 | $30.94 | $31.00 | $27.06 | 79,795 |
| 2018-02-27 | $31.76 | $31.81 | $31.29 | $31.29 | $27.31 | 80,502 |
| 2018-02-26 | $31.50 | $31.70 | $31.40 | $31.65 | $27.63 | 76,062 |
| 2018-02-23 | $31.07 | $31.32 | $30.98 | $31.32 | $27.34 | 170,467 |
| 2018-02-22 | $30.90 | $31.12 | $30.79 | $30.86 | $26.94 | 38,098 |
| 2018-02-21 | $31.07 | $31.30 | $30.84 | $30.84 | $26.92 | 162,470 |
| 2018-02-20 | $31.25 | $31.34 | $30.98 | $31.06 | $27.11 | 76,328 |
| 2018-02-16 | $31.27 | $31.52 | $31.24 | $31.34 | $27.36 | 78,528 |
| 2018-02-15 | $31.17 | $31.25 | $30.87 | $31.24 | $27.27 | 134,919 |
| 2018-02-14 | $30.40 | $30.93 | $30.33 | $30.91 | $26.98 | 76,538 |
| 2018-02-13 | $30.28 | $30.61 | $30.25 | $30.56 | $26.67 | 86,314 |
| 2018-02-12 | $30.28 | $30.58 | $30.06 | $30.45 | $26.58 | 89,939 |
| 2018-02-09 | $29.82 | $30.17 | $29.07 | $29.97 | $26.16 | 117,210 |
| 2018-02-08 | $30.62 | $30.62 | $29.57 | $29.57 | $25.81 | 132,533 |
| 2018-02-07 | $30.48 | $30.95 | $30.48 | $30.60 | $26.71 | 114,130 |
| 2018-02-06 | $29.48 | $30.59 | $29.31 | $30.48 | $26.60 | 270,995 |
| 2018-02-05 | $31.02 | $31.30 | $29.90 | $30.14 | $26.31 | 287,877 |
| 2018-02-02 | $31.88 | $31.88 | $31.30 | $31.30 | $27.32 | 147,100 |
| 2018-02-01 | $31.85 | $32.18 | $31.85 | $31.99 | $27.92 | 104,369 |
| 2018-01-31 | $32.20 | $32.20 | $31.84 | $32.01 | $27.94 | 64,301 |
| 2018-01-30 | $32.35 | $32.35 | $32.10 | $32.11 | $28.03 | 128,557 |
| 2018-01-29 | $32.66 | $32.71 | $32.50 | $32.55 | $28.41 | 61,716 |
| 2018-01-26 | $32.44 | $32.67 | $32.38 | $32.66 | $28.51 | 77,348 |
| 2018-01-25 | $32.39 | $32.39 | $32.14 | $32.27 | $28.17 | 86,608 |
| 2018-01-24 | $32.45 | $32.48 | $32.14 | $32.32 | $28.21 | 98,559 |
| 2018-01-23 | $32.30 | $32.37 | $32.28 | $32.37 | $28.25 | 73,608 |
| 2018-01-22 | $32.10 | $32.28 | $32.00 | $32.28 | $28.18 | 127,795 |
| 2018-01-19 | $32.02 | $32.08 | $31.86 | $32.08 | $28.00 | 46,378 |
| 2018-01-18 | $32.02 | $32.05 | $31.88 | $31.95 | $27.89 | 69,390 |
| 2018-01-17 | $31.81 | $32.06 | $31.74 | $32.02 | $27.95 | 71,676 |
| 2018-01-16 | $31.99 | $32.03 | $31.64 | $31.70 | $27.67 | 89,988 |
| 2018-01-12 | $31.65 | $31.82 | $31.60 | $31.80 | $27.76 | 134,771 |
| 2018-01-11 | $31.40 | $31.55 | $31.34 | $31.52 | $27.51 | 70,722 |
| 2018-01-10 | $31.26 | $31.38 | $31.15 | $31.34 | $27.36 | 67,283 |
| 2018-01-09 | $31.41 | $31.41 | $31.28 | $31.33 | $27.35 | 86,244 |
| 2018-01-08 | $31.29 | $31.30 | $31.17 | $31.30 | $27.32 | 74,265 |
| 2018-01-05 | $31.19 | $31.23 | $31.10 | $31.23 | $27.26 | 70,963 |
| 2018-01-04 | $31.02 | $31.12 | $31.00 | $31.07 | $27.12 | 80,590 |
| 2018-01-03 | $30.91 | $30.98 | $30.84 | $30.97 | $27.03 | 60,993 |
| 2018-01-02 | $30.84 | $30.91 | $30.76 | $30.91 | $26.98 | 67,393 |
| 2017-12-29 | $30.88 | $30.88 | $30.65 | $30.65 | $26.75 | 65,944 |
| 2017-12-28 | $30.88 | $30.88 | $30.70 | $30.73 | $26.82 | 39,140 |
| 2017-12-27 | $30.71 | $30.80 | $30.70 | $30.76 | $26.85 | 53,978 |
| 2017-12-26 | $30.77 | $30.82 | $30.72 | $30.76 | $26.85 | 26,596 |
| 2017-12-22 | $30.80 | $30.80 | $30.74 | $30.77 | $26.85 | 41,142 |
| 2017-12-21 | $30.80 | $30.85 | $30.73 | $30.77 | $26.86 | 76,018 |
| 2017-12-20 | $30.79 | $30.81 | $30.67 | $30.68 | $26.78 | 56,124 |
| 2017-12-19 | $30.91 | $30.91 | $30.69 | $30.71 | $26.81 | 64,350 |
| 2017-12-18 | $30.82 | $30.91 | $30.79 | $30.85 | $26.93 | 63,704 |
| 2017-12-15 | $30.61 | $30.68 | $30.38 | $30.60 | $26.71 | 58,680 |
| 2017-12-14 | $30.86 | $30.86 | $30.61 | $30.64 | $26.52 | 84,086 |
| 2017-12-13 | $30.80 | $30.89 | $30.79 | $30.83 | $26.69 | 52,897 |
| 2017-12-12 | $30.72 | $30.80 | $30.65 | $30.74 | $26.61 | 30,399 |
| 2017-12-11 | $30.59 | $30.68 | $30.56 | $30.65 | $26.53 | 55,291 |
| 2017-12-08 | $30.49 | $30.57 | $30.42 | $30.55 | $26.44 | 29,440 |
| 2017-12-07 | $30.34 | $30.43 | $30.31 | $30.37 | $26.29 | 21,083 |
| 2017-12-06 | $30.38 | $30.42 | $30.31 | $30.33 | $26.26 | 51,348 |
| 2017-12-05 | $30.55 | $30.59 | $30.36 | $30.36 | $26.28 | 61,120 |
| 2017-12-04 | $30.63 | $30.69 | $30.51 | $30.51 | $26.41 | 79,048 |
| 2017-12-01 | $30.46 | $30.51 | $30.00 | $30.42 | $26.33 | 54,752 |
| 2017-11-30 | $30.35 | $30.59 | $30.30 | $30.45 | $26.36 | 66,104 |
| 2017-11-29 | $30.20 | $30.29 | $30.18 | $30.23 | $26.17 | 30,980 |
| 2017-11-28 | $29.87 | $30.14 | $29.78 | $30.12 | $26.07 | 164,893 |
| 2017-11-27 | $29.82 | $29.85 | $29.75 | $29.78 | $25.78 | 44,194 |
| 2017-11-24 | $29.80 | $29.82 | $29.80 | $29.81 | $25.81 | 17,016 |
| 2017-11-22 | $29.81 | $29.82 | $29.77 | $29.80 | $25.80 | 35,368 |
| 2017-11-21 | $29.73 | $29.84 | $29.71 | $29.81 | $25.81 | 59,754 |
| 2017-11-20 | $29.60 | $29.67 | $29.56 | $29.64 | $25.66 | 50,804 |
| 2017-11-17 | $29.58 | $29.58 | $29.50 | $29.55 | $25.58 | 36,722 |
| 2017-11-16 | $29.46 | $29.63 | $29.41 | $29.57 | $25.60 | 36,433 |
| 2017-11-15 | $29.37 | $29.40 | $29.25 | $29.35 | $25.40 | 35,574 |
| 2017-11-14 | $29.42 | $29.49 | $29.35 | $29.42 | $25.47 | 105,612 |
| 2017-11-13 | $29.50 | $29.58 | $29.48 | $29.53 | $25.56 | 39,413 |
| 2017-11-10 | $29.54 | $29.55 | $29.47 | $29.55 | $25.58 | 40,221 |
| 2017-11-09 | $29.54 | $29.63 | $29.42 | $29.55 | $25.58 | 40,410 |
| 2017-11-08 | $29.57 | $29.69 | $29.49 | $29.69 | $25.70 | 32,366 |
| 2017-11-07 | $29.60 | $29.68 | $29.50 | $29.56 | $25.59 | 58,039 |
| 2017-11-06 | $29.60 | $29.63 | $29.53 | $29.59 | $25.62 | 60,861 |
| 2017-11-03 | $29.51 | $29.61 | $29.42 | $29.56 | $25.59 | 21,843 |
| 2017-11-02 | $29.48 | $29.50 | $29.35 | $29.49 | $25.53 | 35,715 |
| 2017-11-01 | $29.48 | $29.59 | $29.42 | $29.50 | $25.54 | 30,454 |
| 2017-10-31 | $29.47 | $29.47 | $29.40 | $29.42 | $25.47 | 87,544 |
| 2017-10-30 | $29.47 | $29.49 | $29.34 | $29.41 | $25.46 | 40,942 |
| 2017-10-27 | $29.60 | $29.60 | $29.35 | $29.50 | $25.54 | 39,836 |
| 2017-10-26 | $29.59 | $29.59 | $29.44 | $29.44 | $25.49 | 53,434 |
| 2017-10-25 | $29.78 | $29.78 | $29.44 | $29.59 | $25.62 | 47,166 |
| 2017-10-24 | $29.81 | $29.81 | $29.70 | $29.75 | $25.75 | 45,417 |
| 2017-10-23 | $29.89 | $29.89 | $29.73 | $29.75 | $25.75 | 56,333 |
| 2017-10-20 | $29.72 | $29.82 | $29.68 | $29.78 | $25.78 | 30,837 |
| 2017-10-19 | $29.55 | $29.65 | $29.46 | $29.65 | $25.67 | 43,454 |
| 2017-10-18 | $29.67 | $29.67 | $29.56 | $29.62 | $25.64 | 108,385 |
| 2017-10-17 | $29.53 | $29.55 | $29.46 | $29.54 | $25.57 | 43,878 |
| 2017-10-16 | $29.57 | $29.57 | $29.48 | $29.50 | $25.54 | 28,741 |
| 2017-10-13 | $29.53 | $29.56 | $29.49 | $29.50 | $25.54 | 29,705 |
| 2017-10-12 | $29.49 | $29.49 | $29.39 | $29.42 | $25.46 | 67,053 |
| 2017-10-11 | $29.43 | $29.46 | $29.41 | $29.45 | $25.49 | 36,349 |
| 2017-10-10 | $29.45 | $29.48 | $29.38 | $29.46 | $25.50 | 37,002 |
| 2017-10-09 | $29.44 | $29.44 | $29.33 | $29.38 | $25.43 | 36,488 |
| 2017-10-06 | $29.37 | $29.37 | $29.30 | $29.34 | $25.40 | 39,640 |
| 2017-10-05 | $29.36 | $29.45 | $29.29 | $29.41 | $25.46 | 38,539 |
| 2017-10-04 | $29.28 | $29.33 | $29.23 | $29.29 | $25.36 | 25,904 |
| 2017-10-03 | $29.29 | $29.30 | $29.20 | $29.30 | $25.36 | 44,133 |
| 2017-10-02 | $29.12 | $29.23 | $29.08 | $29.21 | $25.29 | 65,596 |
| 2017-09-29 | $29.06 | $29.08 | $29.00 | $29.08 | $25.17 | 30,942 |
| 2017-09-28 | $28.99 | $29.06 | $28.96 | $29.04 | $25.14 | 46,350 |
| 2017-09-27 | $29.05 | $29.05 | $28.90 | $29.01 | $25.11 | 83,647 |
| 2017-09-26 | $29.04 | $29.04 | $28.92 | $28.95 | $25.06 | 41,432 |
| 2017-09-25 | $28.90 | $29.00 | $28.85 | $28.96 | $25.07 | 66,349 |
| 2017-09-22 | $28.87 | $28.94 | $28.87 | $28.93 | $25.04 | 39,910 |
| 2017-09-21 | $28.98 | $28.98 | $28.90 | $28.90 | $25.02 | 52,563 |
| 2017-09-20 | $29.03 | $29.03 | $28.85 | $28.99 | $25.10 | 49,886 |
| 2017-09-19 | $28.98 | $29.02 | $28.95 | $29.02 | $25.12 | 32,641 |
| 2017-09-18 | $28.95 | $29.01 | $28.91 | $28.95 | $25.06 | 18,567 |
| 2017-09-15 | $28.86 | $28.90 | $28.84 | $28.90 | $25.02 | 18,961 |
| 2017-09-14 | $28.94 | $29.04 | $28.94 | $29.02 | $24.93 | 61,667 |
| 2017-09-13 | $28.96 | $29.00 | $28.95 | $28.98 | $24.90 | 39,899 |
| 2017-09-12 | $28.85 | $28.99 | $28.85 | $28.97 | $24.89 | 23,225 |
| 2017-09-11 | $28.68 | $28.88 | $28.68 | $28.85 | $24.79 | 21,018 |
| 2017-09-08 | $28.54 | $28.62 | $28.54 | $28.56 | $24.54 | 103,189 |
| 2017-09-07 | $28.57 | $28.62 | $28.52 | $28.60 | $24.58 | 80,163 |
| 2017-09-06 | $28.51 | $28.58 | $28.49 | $28.54 | $24.53 | 25,732 |
| 2017-09-05 | $28.56 | $28.60 | $28.28 | $28.39 | $24.40 | 62,015 |
| 2017-09-01 | $28.64 | $28.68 | $28.55 | $28.66 | $24.63 | 69,835 |
| 2017-08-31 | $28.46 | $28.56 | $28.45 | $28.53 | $24.52 | 64,660 |
| 2017-08-30 | $28.28 | $28.41 | $28.25 | $28.37 | $24.38 | 41,028 |
| 2017-08-29 | $28.16 | $28.30 | $28.08 | $28.30 | $24.32 | 39,729 |
| 2017-08-28 | $28.38 | $28.39 | $28.25 | $28.31 | $24.33 | 32,186 |
| 2017-08-25 | $28.32 | $28.38 | $28.30 | $28.30 | $24.32 | 26,311 |
| 2017-08-24 | $28.27 | $28.31 | $28.20 | $28.23 | $24.25 | 45,739 |
| 2017-08-23 | $28.22 | $28.28 | $28.20 | $28.23 | $24.26 | 18,469 |
| 2017-08-22 | $28.13 | $28.28 | $28.13 | $28.25 | $24.28 | 15,056 |
| 2017-08-21 | $28.00 | $28.06 | $27.94 | $28.03 | $24.09 | 17,147 |
| 2017-08-18 | $28.05 | $28.16 | $27.96 | $28.03 | $24.09 | 34,243 |
| 2017-08-17 | $28.39 | $28.44 | $28.09 | $28.10 | $24.15 | 39,144 |
| 2017-08-16 | $28.54 | $28.59 | $28.49 | $28.49 | $24.48 | 53,579 |
| 2017-08-15 | $28.55 | $28.55 | $28.44 | $28.50 | $24.49 | 31,851 |
| 2017-08-14 | $28.38 | $28.53 | $28.38 | $28.48 | $24.47 | 43,261 |
| 2017-08-11 | $28.19 | $28.28 | $28.18 | $28.23 | $24.26 | 31,620 |
| 2017-08-10 | $28.48 | $28.48 | $28.19 | $28.19 | $24.22 | 103,650 |
| 2017-08-09 | $28.50 | $28.57 | $28.46 | $28.54 | $24.52 | 82,852 |
| 2017-08-08 | $28.60 | $28.71 | $28.50 | $28.57 | $24.55 | 36,319 |
| 2017-08-07 | $28.61 | $28.61 | $28.55 | $28.60 | $24.58 | 40,877 |
| 2017-08-04 | $28.63 | $28.63 | $28.56 | $28.58 | $24.56 | 22,078 |
| 2017-08-03 | $28.61 | $28.62 | $28.55 | $28.57 | $24.55 | 41,842 |
| 2017-08-02 | $28.66 | $28.66 | $28.53 | $28.61 | $24.59 | 142,851 |
| 2017-08-01 | $28.65 | $28.65 | $28.54 | $28.60 | $24.57 | 36,998 |
| 2017-07-31 | $28.52 | $28.58 | $28.46 | $28.56 | $24.54 | 59,209 |
| 2017-07-28 | $28.49 | $28.49 | $28.37 | $28.45 | $24.45 | 23,169 |
| 2017-07-27 | $28.50 | $28.57 | $28.40 | $28.51 | $24.50 | 28,908 |
| 2017-07-26 | $28.56 | $28.56 | $28.44 | $28.48 | $24.47 | 22,308 |
| 2017-07-25 | $28.59 | $28.59 | $28.50 | $28.52 | $24.51 | 53,121 |
| 2017-07-24 | $28.51 | $28.51 | $28.42 | $28.46 | $24.46 | 23,105 |
| 2017-07-21 | $28.48 | $28.50 | $28.44 | $28.49 | $24.48 | 20,304 |
| 2017-07-20 | $28.57 | $28.59 | $28.49 | $28.56 | $24.54 | 20,657 |
| 2017-07-19 | $28.41 | $28.53 | $28.41 | $28.53 | $24.52 | 19,680 |
| 2017-07-18 | $28.40 | $28.40 | $28.28 | $28.38 | $24.39 | 52,096 |
| 2017-07-17 | $28.50 | $28.53 | $28.43 | $28.48 | $24.47 | 60,146 |
| 2017-07-14 | $28.34 | $28.52 | $28.34 | $28.47 | $24.47 | 35,886 |
| 2017-07-13 | $28.33 | $28.35 | $28.26 | $28.35 | $24.36 | 24,113 |
| 2017-07-12 | $28.21 | $28.33 | $28.21 | $28.30 | $24.32 | 18,913 |
| 2017-07-11 | $28.12 | $28.12 | $27.97 | $28.10 | $24.15 | 17,943 |
| 2017-07-10 | $28.18 | $28.18 | $28.10 | $28.13 | $24.17 | 41,335 |
| 2017-07-07 | $28.10 | $28.17 | $28.01 | $28.14 | $24.18 | 28,745 |
| 2017-07-06 | $28.23 | $28.23 | $28.02 | $28.04 | $24.10 | 35,505 |
| 2017-07-05 | $28.41 | $28.41 | $28.23 | $28.34 | $24.35 | 27,038 |
| 2017-07-03 | $28.40 | $28.40 | $28.32 | $28.37 | $24.38 | 14,309 |
| 2017-06-30 | $28.33 | $28.33 | $28.20 | $28.26 | $24.28 | 32,311 |
| 2017-06-29 | $28.44 | $28.44 | $28.07 | $28.24 | $24.27 | 62,582 |
| 2017-06-28 | $28.35 | $28.45 | $28.33 | $28.41 | $24.41 | 586,165 |
| 2017-06-27 | $28.41 | $28.43 | $28.24 | $28.25 | $24.28 | 33,308 |
| 2017-06-26 | $28.39 | $28.52 | $28.39 | $28.42 | $24.42 | 42,143 |
| 2017-06-23 | $28.29 | $28.36 | $28.22 | $28.32 | $24.33 | 47,254 |
| 2017-06-22 | $28.23 | $28.35 | $28.21 | $28.28 | $24.30 | 38,789 |
| 2017-06-21 | $28.31 | $28.32 | $28.17 | $28.18 | $24.22 | 27,477 |
| 2017-06-20 | $28.48 | $28.48 | $28.28 | $28.28 | $24.30 | 35,764 |
| 2017-06-19 | $28.37 | $28.48 | $28.33 | $28.48 | $24.47 | 32,071 |
| 2017-06-16 | $28.25 | $28.27 | $28.13 | $28.27 | $24.29 | 22,335 |
| 2017-06-15 | $28.36 | $28.45 | $28.30 | $28.44 | $24.25 | 27,045 |
| 2017-06-14 | $28.66 | $28.66 | $28.42 | $28.47 | $24.28 | 77,848 |
| 2017-06-13 | $28.57 | $28.58 | $28.47 | $28.53 | $24.33 | 38,354 |
| 2017-06-12 | $28.42 | $28.47 | $28.37 | $28.46 | $24.27 | 35,925 |
| 2017-06-09 | $28.38 | $28.47 | $28.31 | $28.40 | $24.22 | 26,581 |
| 2017-06-08 | $28.28 | $28.38 | $28.25 | $28.33 | $24.16 | 18,161 |
| 2017-06-07 | $28.34 | $28.34 | $28.20 | $28.31 | $24.14 | 37,062 |
| 2017-06-06 | $28.27 | $28.33 | $28.20 | $28.26 | $24.09 | 27,784 |
| 2017-06-05 | $28.43 | $28.43 | $28.30 | $28.35 | $24.17 | 68,056 |
| 2017-06-02 | $28.37 | $28.46 | $28.33 | $28.43 | $24.24 | 64,707 |
| 2017-06-01 | $28.15 | $28.31 | $28.09 | $28.28 | $24.11 | 22,993 |
| 2017-05-31 | $28.13 | $28.15 | $28.00 | $28.08 | $23.94 | 27,992 |
| 2017-05-30 | $28.07 | $28.12 | $28.05 | $28.09 | $23.95 | 29,447 |
| 2017-05-26 | $28.08 | $28.12 | $28.04 | $28.08 | $23.94 | 17,608 |
| 2017-05-25 | $28.09 | $28.17 | $28.07 | $28.14 | $23.99 | 33,951 |
| 2017-05-24 | $28.06 | $28.06 | $27.94 | $28.03 | $23.90 | 31,938 |
| 2017-05-23 | $27.99 | $28.00 | $27.93 | $27.98 | $23.86 | 31,680 |
| 2017-05-22 | $27.83 | $27.91 | $27.78 | $27.90 | $23.79 | 25,505 |
| 2017-05-19 | $27.65 | $27.84 | $27.65 | $27.76 | $23.67 | 20,155 |
| 2017-05-18 | $27.50 | $27.67 | $27.43 | $27.57 | $23.51 | 53,474 |
| 2017-05-17 | $27.78 | $27.84 | $27.53 | $27.57 | $23.51 | 135,092 |
| 2017-05-16 | $28.06 | $28.06 | $27.95 | $28.02 | $23.89 | 41,786 |
| 2017-05-15 | $27.95 | $28.05 | $27.94 | $28.01 | $23.88 | 41,274 |
| 2017-05-12 | $27.88 | $27.88 | $27.80 | $27.86 | $23.76 | 27,933 |
| 2017-05-11 | $28.00 | $28.00 | $27.78 | $27.89 | $23.78 | 39,840 |
| 2017-05-10 | $27.97 | $28.03 | $27.95 | $28.02 | $23.89 | 49,471 |
| 2017-05-09 | $28.11 | $28.11 | $27.92 | $27.94 | $23.82 | 44,392 |
| 2017-05-08 | $28.04 | $28.06 | $27.98 | $28.03 | $23.90 | 35,528 |
| 2017-05-05 | $27.94 | $28.01 | $27.88 | $28.01 | $23.88 | 32,548 |
| 2017-05-04 | $27.96 | $27.96 | $27.76 | $27.87 | $23.76 | 106,580 |
| 2017-05-03 | $27.88 | $27.92 | $27.83 | $27.89 | $23.79 | 29,822 |
| 2017-05-02 | $28.00 | $28.00 | $27.89 | $27.92 | $23.81 | 38,586 |
| 2017-05-01 | $28.03 | $28.03 | $27.87 | $27.95 | $23.83 | 29,468 |
| 2017-04-28 | $28.02 | $28.02 | $27.83 | $27.90 | $23.79 | 23,117 |
| 2017-04-27 | $28.05 | $28.05 | $27.92 | $27.97 | $23.85 | 34,941 |
| 2017-04-26 | $28.02 | $28.08 | $27.95 | $27.96 | $23.84 | 46,954 |
| 2017-04-25 | $27.97 | $28.05 | $27.94 | $27.98 | $23.86 | 71,052 |
| 2017-04-24 | $27.88 | $27.88 | $27.77 | $27.85 | $23.75 | 47,931 |
| 2017-04-21 | $27.70 | $27.70 | $27.55 | $27.59 | $23.53 | 38,356 |
| 2017-04-20 | $27.63 | $27.73 | $27.59 | $27.69 | $23.61 | 30,623 |
| 2017-04-19 | $27.71 | $27.71 | $27.51 | $27.51 | $23.46 | 23,210 |
| 2017-04-18 | $27.61 | $27.65 | $27.50 | $27.61 | $23.54 | 27,007 |
| 2017-04-17 | $27.57 | $27.67 | $27.52 | $27.65 | $23.58 | 25,466 |
| 2017-04-13 | $27.61 | $27.66 | $27.48 | $27.48 | $23.43 | 18,721 |
| 2017-04-12 | $27.70 | $27.70 | $27.59 | $27.59 | $23.53 | 51,935 |
| 2017-04-11 | $27.69 | $27.69 | $27.53 | $27.65 | $23.57 | 51,059 |
| 2017-04-10 | $27.74 | $27.81 | $27.62 | $27.68 | $23.60 | 74,231 |
| 2017-04-07 | $27.73 | $27.77 | $27.65 | $27.69 | $23.61 | 34,773 |
| 2017-04-06 | $27.67 | $27.76 | $27.63 | $27.71 | $23.63 | 25,046 |
| 2017-04-05 | $27.83 | $27.91 | $27.60 | $27.61 | $23.54 | 33,473 |
| 2017-04-04 | $27.62 | $27.75 | $27.62 | $27.73 | $23.64 | 19,843 |
| 2017-04-03 | $27.85 | $27.85 | $27.58 | $27.67 | $23.59 | 52,020 |
| 2017-03-31 | $27.87 | $27.91 | $27.83 | $27.83 | $23.73 | 48,552 |
| 2017-03-30 | $27.82 | $27.90 | $27.75 | $27.86 | $23.76 | 26,432 |
| 2017-03-29 | $27.75 | $27.83 | $27.67 | $27.80 | $23.70 | 58,756 |
| 2017-03-28 | $27.56 | $27.77 | $27.54 | $27.75 | $23.66 | 27,574 |
| 2017-03-27 | $27.35 | $27.58 | $27.35 | $27.57 | $23.51 | 37,529 |
| 2017-03-24 | $27.64 | $27.71 | $27.47 | $27.55 | $23.49 | 67,073 |
| 2017-03-23 | $27.61 | $27.71 | $27.52 | $27.57 | $23.51 | 44,921 |
| 2017-03-22 | $27.50 | $27.61 | $27.45 | $27.61 | $23.54 | 59,122 |
| 2017-03-21 | $28.02 | $28.02 | $27.52 | $27.56 | $23.50 | 90,100 |
| 2017-03-20 | $27.97 | $27.99 | $27.84 | $27.90 | $23.79 | 46,662 |
| 2017-03-17 | $27.99 | $28.03 | $27.92 | $27.96 | $23.84 | 33,533 |
| 2017-03-16 | $28.37 | $28.37 | $28.14 | $28.18 | $23.86 | 129,432 |
| 2017-03-15 | $28.05 | $28.28 | $28.00 | $28.24 | $23.91 | 41,403 |
| 2017-03-14 | $28.02 | $28.02 | $27.90 | $27.95 | $23.66 | 36,205 |
| 2017-03-13 | $28.25 | $28.25 | $28.00 | $28.05 | $23.74 | 51,320 |
| 2017-03-10 | $28.10 | $28.11 | $27.97 | $28.06 | $23.76 | 106,405 |
| 2017-03-09 | $27.98 | $28.00 | $27.83 | $27.94 | $23.65 | 37,885 |
| 2017-03-08 | $28.00 | $28.05 | $27.91 | $27.93 | $23.65 | 52,240 |
| 2017-03-07 | $28.02 | $28.03 | $27.89 | $27.96 | $23.67 | 78,144 |
| 2017-03-06 | $28.13 | $28.13 | $27.97 | $28.05 | $23.75 | 74,161 |
| 2017-03-03 | $28.17 | $28.19 | $28.07 | $28.15 | $23.83 | 31,007 |
| 2017-03-02 | $28.29 | $28.29 | $28.15 | $28.15 | $23.83 | 37,702 |
| 2017-03-01 | $28.26 | $28.34 | $28.12 | $28.27 | $23.94 | 102,166 |
| 2017-02-28 | $28.04 | $28.04 | $27.89 | $27.96 | $23.67 | 42,150 |
| 2017-02-27 | $27.96 | $28.04 | $27.96 | $28.03 | $23.73 | 58,819 |
| 2017-02-24 | $27.85 | $27.97 | $27.84 | $27.97 | $23.68 | 21,192 |
| 2017-02-23 | $27.99 | $28.00 | $27.86 | $27.94 | $23.66 | 70,413 |
| 2017-02-22 | $27.89 | $27.92 | $27.84 | $27.90 | $23.62 | 55,019 |
| 2017-02-21 | $27.86 | $27.95 | $27.79 | $27.92 | $23.64 | 46,750 |
| 2017-02-17 | $27.69 | $27.75 | $27.62 | $27.75 | $23.49 | 82,389 |
| 2017-02-16 | $27.76 | $27.79 | $27.66 | $27.75 | $23.50 | 36,678 |
| 2017-02-15 | $27.66 | $27.77 | $27.58 | $27.75 | $23.50 | 70,716 |
| 2017-02-14 | $27.53 | $27.60 | $27.44 | $27.60 | $23.37 | 26,711 |
| 2017-02-13 | $27.65 | $27.65 | $27.41 | $27.49 | $23.27 | 47,039 |
| 2017-02-10 | $27.33 | $27.35 | $27.26 | $27.34 | $23.15 | 37,090 |
| 2017-02-09 | $27.25 | $27.28 | $27.15 | $27.24 | $23.06 | 18,292 |
| 2017-02-08 | $27.50 | $27.50 | $27.01 | $27.12 | $22.96 | 33,891 |
| 2017-02-07 | $27.21 | $27.21 | $27.09 | $27.13 | $22.97 | 48,731 |
| 2017-02-06 | $27.17 | $27.17 | $27.07 | $27.12 | $22.96 | 50,754 |
| 2017-02-03 | $27.00 | $27.19 | $27.00 | $27.16 | $23.00 | 57,209 |
| 2017-02-02 | $26.92 | $26.97 | $26.85 | $26.94 | $22.81 | 22,583 |
| 2017-02-01 | $27.00 | $27.00 | $26.82 | $26.91 | $22.78 | 33,165 |
| 2017-01-31 | $26.84 | $26.88 | $26.74 | $26.87 | $22.75 | 29,567 |
| 2017-01-30 | $27.01 | $27.01 | $26.77 | $26.90 | $22.78 | 27,572 |
| 2017-01-27 | $27.08 | $27.08 | $27.01 | $27.05 | $22.90 | 54,234 |
| 2017-01-26 | $27.18 | $27.18 | $27.05 | $27.07 | $22.92 | 42,904 |
| 2017-01-25 | $27.03 | $27.17 | $27.03 | $27.15 | $22.99 | 175,559 |
| 2017-01-24 | $26.75 | $26.94 | $26.75 | $26.92 | $22.79 | 32,044 |
| 2017-01-23 | $26.93 | $26.93 | $26.61 | $26.70 | $22.61 | 44,367 |
| 2017-01-20 | $26.70 | $26.80 | $26.69 | $26.75 | $22.65 | 15,445 |
| 2017-01-19 | $26.77 | $26.78 | $26.58 | $26.61 | $22.53 | 31,500 |
| 2017-01-18 | $26.73 | $26.73 | $26.63 | $26.67 | $22.58 | 22,359 |
| 2017-01-17 | $26.71 | $26.77 | $26.66 | $26.68 | $22.59 | 101,023 |
| 2017-01-13 | $26.75 | $26.80 | $26.71 | $26.75 | $22.65 | 21,261 |
| 2017-01-12 | $26.77 | $26.77 | $26.54 | $26.72 | $22.62 | 35,366 |
| 2017-01-11 | $26.74 | $26.78 | $26.64 | $26.77 | $22.67 | 45,608 |
| 2017-01-10 | $26.77 | $26.84 | $26.69 | $26.73 | $22.63 | 42,055 |
| 2017-01-09 | $26.87 | $26.87 | $26.75 | $26.75 | $22.65 | 52,089 |
| 2017-01-06 | $26.83 | $26.94 | $26.71 | $26.88 | $22.76 | 57,724 |
| 2017-01-05 | $26.89 | $26.89 | $26.72 | $26.83 | $22.72 | 58,288 |
| 2017-01-04 | $26.82 | $26.85 | $26.77 | $26.85 | $22.73 | 55,087 |
| 2017-01-03 | $26.78 | $26.78 | $26.52 | $26.70 | $22.61 | 58,918 |
| 2016-12-30 | $26.68 | $26.68 | $26.38 | $26.49 | $22.43 | 53,934 |
| 2016-12-29 | $26.58 | $26.60 | $26.51 | $26.58 | $22.50 | 45,032 |
| 2016-12-28 | $26.76 | $26.76 | $26.51 | $26.51 | $22.45 | 39,718 |
| 2016-12-27 | $26.77 | $26.80 | $26.73 | $26.75 | $22.65 | 41,246 |
| 2016-12-23 | $26.70 | $26.70 | $26.62 | $26.67 | $22.58 | 18,761 |
| 2016-12-22 | $26.76 | $26.76 | $26.57 | $26.65 | $22.56 | 59,373 |
| 2016-12-21 | $26.80 | $26.80 | $26.71 | $26.71 | $22.61 | 52,571 |
| 2016-12-20 | $26.76 | $26.78 | $26.70 | $26.76 | $22.66 | 101,669 |
| 2016-12-19 | $26.66 | $26.70 | $26.61 | $26.68 | $22.59 | 36,239 |
| 2016-12-16 | $26.66 | $26.67 | $26.53 | $26.54 | $22.47 | 51,567 |
| 2016-12-15 | $26.81 | $26.89 | $26.64 | $26.78 | $22.54 | 128,562 |
| 2016-12-14 | $27.05 | $27.05 | $26.67 | $26.71 | $22.48 | 117,952 |
| 2016-12-13 | $26.98 | $27.05 | $26.89 | $26.99 | $22.71 | 45,748 |
| 2016-12-12 | $26.90 | $26.93 | $26.78 | $26.82 | $22.57 | 57,609 |
| 2016-12-09 | $26.84 | $26.87 | $26.77 | $26.85 | $22.60 | 144,549 |
| 2016-12-08 | $26.78 | $26.86 | $26.63 | $26.76 | $22.52 | 132,531 |
| 2016-12-07 | $27.40 | $27.40 | $26.30 | $26.69 | $22.46 | 79,260 |
| 2016-12-06 | $26.33 | $26.34 | $26.19 | $26.34 | $22.17 | 73,466 |
| 2016-12-05 | $26.24 | $26.28 | $26.15 | $26.22 | $22.07 | 61,384 |
| 2016-12-02 | $26.08 | $26.15 | $25.99 | $26.09 | $21.96 | 70,809 |
| 2016-12-01 | $26.35 | $26.35 | $25.98 | $26.04 | $21.91 | 87,299 |
| 2016-11-30 | $26.32 | $26.32 | $26.21 | $26.23 | $22.07 | 114,073 |
| 2016-11-29 | $26.37 | $26.37 | $26.03 | $26.19 | $22.04 | 135,063 |
| 2016-11-28 | $26.26 | $26.26 | $26.11 | $26.12 | $21.98 | 101,866 |
| 2016-11-25 | $26.23 | $26.28 | $26.15 | $26.23 | $22.07 | 59,816 |
| 2016-11-23 | $26.20 | $26.20 | $26.03 | $26.13 | $21.99 | 68,911 |
| 2016-11-22 | $26.15 | $26.15 | $26.05 | $26.15 | $22.01 | 167,383 |
| 2016-11-21 | $25.97 | $26.04 | $25.93 | $26.02 | $21.89 | 81,615 |
| 2016-11-18 | $25.91 | $25.91 | $25.80 | $25.81 | $21.72 | 182,218 |
| 2016-11-17 | $25.88 | $25.88 | $25.77 | $25.85 | $21.75 | 60,907 |
| 2016-11-16 | $25.78 | $25.82 | $25.75 | $25.78 | $21.69 | 67,730 |
| 2016-11-15 | $25.81 | $25.87 | $25.61 | $25.86 | $21.76 | 72,063 |
| 2016-11-14 | $25.65 | $25.71 | $25.58 | $25.69 | $21.62 | 62,700 |
| 2016-11-11 | $25.54 | $25.59 | $25.41 | $25.55 | $21.50 | 50,969 |
| 2016-11-10 | $25.69 | $25.75 | $25.46 | $25.61 | $21.56 | 85,257 |
| 2016-11-09 | $25.02 | $25.63 | $24.99 | $25.53 | $21.49 | 29,576 |
| 2016-11-08 | $25.07 | $25.25 | $24.99 | $25.19 | $21.20 | 12,528 |
| 2016-11-07 | $24.85 | $25.04 | $24.85 | $25.01 | $21.05 | 22,900 |
| 2016-11-04 | $24.65 | $24.75 | $24.56 | $24.59 | $20.69 | 8,324 |
| 2016-11-03 | $24.75 | $24.76 | $24.60 | $24.61 | $20.71 | 6,735 |
| 2016-11-02 | $24.69 | $24.77 | $24.67 | $24.75 | $20.83 | 14,180 |
| 2016-11-01 | $25.05 | $25.11 | $24.68 | $24.77 | $20.85 | 31,702 |
| 2016-10-31 | $25.09 | $25.10 | $25.01 | $25.02 | $21.05 | 23,660 |
| 2016-10-28 | $25.09 | $25.19 | $24.95 | $25.01 | $21.05 | 16,232 |
| 2016-10-27 | $25.33 | $25.33 | $25.11 | $25.12 | $21.14 | 9,971 |
| 2016-10-26 | $25.09 | $25.26 | $25.05 | $25.18 | $21.19 | 6,939 |
| 2016-10-25 | $25.16 | $25.26 | $25.12 | $25.16 | $21.17 | 41,278 |
| 2016-10-24 | $25.24 | $25.29 | $25.17 | $25.23 | $21.23 | 19,880 |
| 2016-10-21 | $25.06 | $25.15 | $25.03 | $25.11 | $21.13 | 8,523 |
| 2016-10-20 | $25.17 | $25.18 | $25.09 | $25.13 | $21.15 | 19,667 |
| 2016-10-19 | $25.19 | $25.21 | $25.11 | $25.16 | $21.17 | 12,417 |
| 2016-10-18 | $25.17 | $25.18 | $25.05 | $25.13 | $21.15 | 9,619 |
| 2016-10-17 | $25.15 | $25.15 | $25.01 | $25.01 | $21.05 | 4,600 |
| 2016-10-14 | $25.31 | $25.31 | $25.16 | $25.16 | $21.17 | 11,041 |
| 2016-10-13 | $25.06 | $25.21 | $24.95 | $25.16 | $21.17 | 27,895 |
| 2016-10-12 | $25.22 | $25.27 | $25.16 | $25.22 | $21.22 | 23,169 |
| 2016-10-11 | $25.53 | $25.53 | $25.12 | $25.21 | $21.22 | 41,981 |
| 2016-10-10 | $25.57 | $25.64 | $25.51 | $25.52 | $21.48 | 27,364 |
| 2016-10-07 | $25.52 | $25.52 | $25.33 | $25.44 | $21.41 | 21,037 |
| 2016-10-06 | $25.50 | $25.53 | $25.39 | $25.48 | $21.44 | 14,908 |
| 2016-10-05 | $25.41 | $25.58 | $25.41 | $25.52 | $21.48 | 31,183 |
| 2016-10-04 | $25.56 | $25.62 | $25.33 | $25.40 | $21.38 | 27,508 |
| 2016-10-03 | $25.63 | $25.63 | $25.50 | $25.56 | $21.51 | 15,019 |
| 2016-09-30 | $25.58 | $25.71 | $25.53 | $25.62 | $21.56 | 39,702 |
| 2016-09-29 | $25.60 | $25.63 | $25.38 | $25.40 | $21.38 | 47,133 |
| 2016-09-28 | $25.45 | $25.64 | $25.38 | $25.61 | $21.55 | 10,351 |
| 2016-09-27 | $25.28 | $25.48 | $25.28 | $25.44 | $21.41 | 50,867 |
| 2016-09-26 | $25.42 | $25.43 | $25.31 | $25.33 | $21.32 | 164,994 |
| 2016-09-23 | $25.59 | $25.62 | $25.51 | $25.53 | $21.48 | 219,079 |
| 2016-09-22 | $25.56 | $25.70 | $25.55 | $25.62 | $21.56 | 68,715 |
| 2016-09-21 | $25.27 | $25.46 | $25.15 | $25.46 | $21.43 | 59,926 |
| 2016-09-20 | $25.24 | $28.60 | $25.15 | $25.25 | $21.25 | 52,206 |
| 2016-09-19 | $25.21 | $25.35 | $25.17 | $25.22 | $21.22 | 18,269 |
| 2016-09-16 | $25.37 | $25.37 | $25.09 | $25.18 | $21.19 | 14,908 |
| 2016-09-15 | $25.10 | $25.30 | $25.02 | $25.25 | $21.25 | 15,638 |
Fidelity Dividend ETF for Rising Rates (FDRR) News Headlines
Recent Fidelity Dividend ETF for Rising Rates (FDRR) News
Similar Companies to Fidelity Dividend ETF for Rising Rates (FDRR) 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 | -- | -- | -- |