Direxion Flight to Safety Strategy ETF (FLYT) Exchange: NYSE ARCA
Data as of May 2, 2025
$49.01 ($-0.47) -0.96%
Direxion Flight to Safety Strategy ETF - Daily Information
Click for more stock information on Direxion Flight to Safety Strategy ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $49.43 |
| Previous Close | $49.01 |
| High | $49.43 |
| Low | $48.93 |
| Adjusted Open | $49.43 |
| Previous Adjusted Close | $49.01 |
| Adjusted High | $49.43 |
| Adjusted Low | $48.93 |
Invest in Direxion Flight to Safety Strategy ETF (FLYT)
Historical Stock Data for Direxion Flight to Safety Strategy ETF (FLYT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-14 | $49.43 | $49.43 | $48.93 | $49.01 | $49.01 | 4,290 |
| 2022-01-13 | $49.32 | $49.48 | $49.32 | $49.48 | $49.48 | 838 |
| 2022-01-12 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 3 |
| 2022-01-11 | $49.10 | $49.20 | $49.10 | $49.20 | $49.20 | 913 |
| 2022-01-10 | $48.92 | $49.08 | $48.89 | $49.07 | $49.07 | 1,166 |
| 2022-01-07 | $48.93 | $49.10 | $48.93 | $49.10 | $49.10 | 3,252 |
| 2022-01-06 | $49.13 | $49.17 | $49.06 | $49.10 | $49.10 | 8,549 |
| 2022-01-05 | $49.51 | $49.51 | $49.34 | $49.34 | $49.34 | 2,450 |
| 2022-01-04 | $49.45 | $49.51 | $49.41 | $49.43 | $49.43 | 11,333 |
| 2022-01-03 | $49.61 | $49.61 | $49.61 | $49.61 | $49.61 | 4 |
| 2021-12-31 | $50.48 | $50.52 | $50.48 | $50.52 | $50.52 | 1,599 |
| 2021-12-30 | $50.05 | $50.34 | $50.03 | $50.34 | $50.34 | 932 |
| 2021-12-29 | $49.96 | $50.03 | $49.96 | $50.03 | $50.03 | 332 |
| 2021-12-28 | $50.45 | $50.45 | $50.14 | $50.20 | $50.20 | 5,018 |
| 2021-12-27 | $50.16 | $50.22 | $50.16 | $50.22 | $50.22 | 379 |
| 2021-12-23 | $50.10 | $50.10 | $49.99 | $50.07 | $50.07 | 1,185 |
| 2021-12-22 | $50.08 | $50.29 | $50.08 | $50.29 | $50.29 | 572 |
| 2021-12-21 | $49.98 | $50.02 | $49.77 | $50.02 | $50.02 | 2,411 |
| 2021-12-20 | $50.58 | $51.00 | $50.58 | $50.98 | $50.18 | 983 |
| 2021-12-17 | $51.14 | $51.14 | $51.14 | $51.14 | $50.34 | 27 |
| 2021-12-16 | $51.03 | $51.14 | $51.03 | $51.07 | $50.27 | 509 |
| 2021-12-15 | $49.28 | $50.97 | $49.28 | $50.97 | $50.16 | 685 |
| 2021-12-14 | $50.81 | $50.88 | $50.81 | $50.88 | $50.08 | 954 |
| 2021-12-13 | $51.10 | $51.14 | $51.08 | $51.14 | $50.33 | 656 |
| 2021-12-10 | $50.70 | $50.73 | $50.57 | $50.57 | $49.77 | 704 |
| 2021-12-09 | $50.53 | $50.55 | $50.46 | $50.46 | $49.67 | 2,275 |
| 2021-12-08 | $50.53 | $50.53 | $50.53 | $50.53 | $49.73 | 21 |
| 2021-12-07 | $51.01 | $51.04 | $50.88 | $50.96 | $50.16 | 1,744 |
| 2021-12-06 | $51.38 | $51.38 | $51.07 | $51.07 | $50.26 | 349 |
| 2021-12-03 | $51.12 | $51.12 | $51.12 | $51.12 | $50.31 | 82 |
| 2021-12-02 | $50.65 | $50.66 | $50.65 | $50.66 | $49.86 | 418 |
| 2021-12-01 | $50.60 | $50.60 | $50.53 | $50.53 | $49.73 | 341 |
| 2021-11-30 | $50.58 | $50.63 | $50.30 | $50.30 | $49.51 | 893 |
| 2021-11-29 | $50.17 | $50.42 | $50.17 | $50.42 | $49.62 | 356 |
| 2021-11-26 | $50.41 | $50.50 | $50.32 | $50.32 | $49.53 | 730 |
| 2021-11-24 | $50.00 | $50.00 | $49.95 | $49.95 | $49.16 | 100 |
| 2021-11-23 | $49.79 | $49.79 | $49.62 | $49.62 | $48.84 | 306 |
| 2021-11-22 | $50.04 | $50.04 | $50.04 | $50.04 | $49.26 | 45 |
| 2021-11-19 | $50.30 | $50.58 | $50.30 | $50.51 | $49.72 | 964 |
| 2021-11-18 | $50.25 | $50.25 | $50.25 | $50.25 | $49.46 | 3 |
| 2021-11-17 | $50.00 | $50.26 | $49.98 | $50.26 | $49.47 | 2,175 |
| 2021-11-16 | $49.94 | $49.94 | $49.94 | $49.94 | $49.15 | 11 |
| 2021-11-15 | $50.14 | $50.14 | $50.14 | $50.14 | $49.35 | 14 |
| 2021-11-12 | $50.00 | $50.31 | $50.00 | $50.31 | $49.52 | 1,869 |
| 2021-11-11 | $50.42 | $50.42 | $50.42 | $50.42 | $49.62 | 47 |
| 2021-11-10 | $50.54 | $50.54 | $50.51 | $50.51 | $49.72 | 496 |
| 2021-11-09 | $50.57 | $50.75 | $50.57 | $50.72 | $49.92 | 319 |
| 2021-11-08 | $50.28 | $50.28 | $50.28 | $50.28 | $49.49 | 22 |
| 2021-11-05 | $50.46 | $50.46 | $50.46 | $50.46 | $49.66 | 46 |
| 2021-11-04 | $49.79 | $49.79 | $49.79 | $49.79 | $49.01 | 122 |
| 2021-11-03 | $49.62 | $49.64 | $49.48 | $49.53 | $48.75 | 877 |
| 2021-11-02 | $49.88 | $49.89 | $49.80 | $49.83 | $49.05 | 2,524 |
| 2021-11-01 | $49.68 | $49.82 | $49.68 | $49.82 | $49.04 | 475 |
| 2021-10-29 | $49.74 | $49.87 | $49.74 | $49.87 | $49.08 | 371 |
| 2021-10-28 | $49.92 | $49.96 | $49.92 | $49.96 | $49.17 | 788 |
| 2021-10-27 | $50.02 | $50.07 | $49.95 | $49.95 | $49.17 | 1,060 |
| 2021-10-26 | $49.51 | $49.55 | $49.36 | $49.55 | $48.77 | 461 |
| 2021-10-25 | $49.39 | $49.43 | $49.35 | $49.35 | $48.57 | 777 |
| 2021-10-22 | $49.21 | $49.40 | $49.21 | $49.36 | $48.58 | 1,952 |
| 2021-10-21 | $48.94 | $49.00 | $48.94 | $48.99 | $48.22 | 963 |
| 2021-10-20 | $49.06 | $49.06 | $48.98 | $48.98 | $48.21 | 2,149 |
| 2021-10-19 | $48.96 | $48.96 | $48.86 | $48.86 | $48.09 | 409 |
| 2021-10-18 | $48.91 | $49.12 | $48.91 | $48.98 | $48.21 | 2,643 |
| 2021-10-15 | $49.04 | $49.10 | $48.99 | $49.03 | $48.26 | 816 |
| 2021-10-14 | $49.31 | $49.46 | $49.31 | $49.41 | $48.64 | 6,151 |
| 2021-10-13 | $49.10 | $49.13 | $49.10 | $49.13 | $48.36 | 517 |
| 2021-10-12 | $48.43 | $48.54 | $48.43 | $48.54 | $47.78 | 100 |
| 2021-10-11 | $48.06 | $48.06 | $48.02 | $48.02 | $47.26 | 526 |
| 2021-10-08 | $48.30 | $48.30 | $48.30 | $48.30 | $47.54 | 65 |
| 2021-10-07 | $48.63 | $48.63 | $48.48 | $48.51 | $47.74 | 332 |
| 2021-10-06 | $48.65 | $48.89 | $48.65 | $48.89 | $48.12 | 581 |
| 2021-10-05 | $48.55 | $48.55 | $48.55 | $48.55 | $47.79 | 78 |
| 2021-10-04 | $48.56 | $48.84 | $48.54 | $48.84 | $48.07 | 1,014 |
| 2021-10-01 | $48.52 | $48.69 | $48.51 | $48.69 | $47.92 | 1,158 |
| 2021-09-30 | $48.46 | $48.46 | $48.46 | $48.46 | $47.70 | 75 |
| 2021-09-29 | $48.35 | $48.56 | $48.25 | $48.39 | $47.62 | 743 |
| 2021-09-28 | $48.39 | $48.39 | $48.23 | $48.23 | $47.47 | 351 |
| 2021-09-27 | $48.89 | $48.89 | $48.89 | $48.89 | $48.12 | 14 |
| 2021-09-24 | $49.27 | $49.27 | $49.12 | $49.12 | $48.34 | 703 |
| 2021-09-23 | $49.48 | $49.48 | $49.42 | $49.42 | $48.64 | 391 |
| 2021-09-22 | $50.13 | $50.15 | $50.13 | $50.15 | $49.36 | 106 |
| 2021-09-21 | $50.12 | $50.12 | $50.05 | $50.05 | $49.26 | 359 |
| 2021-09-20 | $50.13 | $50.18 | $50.13 | $50.18 | $49.23 | 217 |
| 2021-09-17 | $49.84 | $49.84 | $49.84 | $49.84 | $48.89 | 10 |
| 2021-09-16 | $50.19 | $50.19 | $50.19 | $50.19 | $49.24 | 7 |
| 2021-09-15 | $50.80 | $50.80 | $50.65 | $50.65 | $49.69 | 657 |
| 2021-09-14 | $50.98 | $50.98 | $50.81 | $50.81 | $49.84 | 310 |
| 2021-09-13 | $50.51 | $50.51 | $50.51 | $50.51 | $49.55 | 8 |
| 2021-09-10 | $50.36 | $50.36 | $50.35 | $50.35 | $49.40 | 252 |
| 2021-09-09 | $50.55 | $50.80 | $50.55 | $50.80 | $49.84 | 492 |
| 2021-09-08 | $50.54 | $50.54 | $50.54 | $50.54 | $49.58 | 149 |
| 2021-09-07 | $50.41 | $50.41 | $50.15 | $50.15 | $49.20 | 183 |
| 2021-09-03 | $50.65 | $50.75 | $50.65 | $50.75 | $49.79 | 187 |
| 2021-09-02 | $50.90 | $50.92 | $50.90 | $50.92 | $49.95 | 323 |
| 2021-09-01 | $50.79 | $50.79 | $50.79 | $50.79 | $49.83 | 151 |
| 2021-08-31 | $50.70 | $50.70 | $50.55 | $50.55 | $49.60 | 382 |
| 2021-08-30 | $50.66 | $50.72 | $50.66 | $50.72 | $49.76 | 308 |
| 2021-08-27 | $50.67 | $50.67 | $50.67 | $50.67 | $49.71 | 127 |
| 2021-08-26 | $50.34 | $50.34 | $50.34 | $50.34 | $49.39 | 70 |
| 2021-08-25 | $50.31 | $50.31 | $50.31 | $50.31 | $49.35 | 446 |
| 2021-08-24 | $50.64 | $50.66 | $50.60 | $50.60 | $49.64 | 446 |
| 2021-08-23 | $50.80 | $50.84 | $50.80 | $50.82 | $49.86 | 366 |
| 2021-08-20 | $50.92 | $50.92 | $50.92 | $50.92 | $49.95 | 55 |
| 2021-08-19 | $50.68 | $50.72 | $50.68 | $50.72 | $49.76 | 243 |
| 2021-08-18 | $50.46 | $50.53 | $50.46 | $50.53 | $49.58 | 704 |
| 2021-08-17 | $50.52 | $50.52 | $50.52 | $50.52 | $49.56 | 62 |
| 2021-08-16 | $50.52 | $50.52 | $50.52 | $50.52 | $49.56 | 135 |
| 2021-08-13 | $50.28 | $50.28 | $50.28 | $50.28 | $49.33 | 133 |
| 2021-08-12 | $49.66 | $49.73 | $49.58 | $49.69 | $48.75 | 1,066 |
| 2021-08-11 | $49.48 | $49.75 | $49.48 | $49.71 | $48.77 | 1,470 |
| 2021-08-10 | $49.40 | $49.43 | $49.40 | $49.43 | $48.49 | 683 |
| 2021-08-09 | $49.46 | $49.56 | $49.46 | $49.56 | $48.62 | 1,258 |
| 2021-08-06 | $49.84 | $49.90 | $49.83 | $49.83 | $48.88 | 1,291 |
| 2021-08-05 | $50.54 | $50.54 | $50.54 | $50.54 | $49.58 | 143 |
| 2021-08-04 | $50.57 | $50.57 | $50.57 | $50.57 | $49.61 | 5 |
| 2021-08-03 | $50.69 | $50.69 | $50.54 | $50.54 | $49.58 | 645 |
| 2021-08-02 | $50.61 | $50.61 | $50.45 | $50.45 | $49.49 | 292 |
| 2021-07-30 | $50.30 | $50.30 | $50.11 | $50.11 | $49.16 | 341 |
| 2021-07-29 | $50.26 | $50.26 | $50.21 | $50.21 | $49.26 | 362 |
| 2021-07-28 | $50.20 | $50.20 | $50.20 | $50.20 | $49.25 | 388 |
| 2021-07-27 | $50.24 | $50.24 | $50.24 | $50.24 | $49.29 | 7 |
| 2021-07-26 | $49.74 | $49.78 | $49.74 | $49.74 | $48.79 | 553 |
| 2021-07-23 | $49.63 | $49.80 | $49.63 | $49.80 | $48.85 | 702 |
| 2021-07-22 | $49.88 | $49.91 | $49.85 | $49.91 | $48.96 | 515 |
| 2021-07-21 | $49.85 | $49.85 | $49.61 | $49.61 | $48.67 | 1,311 |
| 2021-07-20 | $50.13 | $50.13 | $50.13 | $50.13 | $49.18 | 436 |
| 2021-07-19 | $50.30 | $50.30 | $50.30 | $50.30 | $49.35 | 464 |
| 2021-07-16 | $49.95 | $49.98 | $49.95 | $49.97 | $49.02 | 535 |
| 2021-07-15 | $49.65 | $50.00 | $49.65 | $50.00 | $49.05 | 2,952 |
| 2021-07-14 | $49.56 | $49.56 | $49.56 | $49.56 | $48.62 | 40 |
| 2021-07-13 | $49.39 | $49.39 | $49.05 | $49.05 | $48.12 | 1,415 |
| 2021-07-12 | $49.25 | $49.37 | $49.25 | $49.37 | $48.43 | 325 |
| 2021-07-09 | $49.30 | $49.41 | $49.29 | $49.29 | $48.35 | 8,712 |
| 2021-07-08 | $49.77 | $49.77 | $49.60 | $49.60 | $48.66 | 896 |
| 2021-07-07 | $49.60 | $49.61 | $49.47 | $49.53 | $48.59 | 4,086 |
| 2021-07-06 | $49.00 | $49.19 | $48.97 | $49.19 | $48.26 | 5,198 |
| 2021-07-02 | $48.65 | $48.80 | $48.65 | $48.80 | $47.87 | 789 |
| 2021-07-01 | $48.46 | $48.62 | $48.46 | $48.58 | $47.66 | 3,598 |
| 2021-06-30 | $48.43 | $48.43 | $48.38 | $48.38 | $47.46 | 2,278 |
| 2021-06-29 | $48.33 | $48.33 | $48.23 | $48.23 | $47.31 | 475 |
| 2021-06-28 | $48.50 | $48.50 | $48.50 | $48.50 | $47.58 | 207 |
| 2021-06-25 | $48.48 | $48.48 | $48.22 | $48.22 | $47.30 | 346 |
| 2021-06-24 | $48.41 | $48.41 | $48.29 | $48.29 | $47.37 | 10,220 |
| 2021-06-23 | $48.40 | $48.40 | $48.30 | $48.30 | $47.38 | 741 |
| 2021-06-22 | $48.43 | $48.58 | $48.43 | $48.52 | $47.60 | 979 |
| 2021-06-21 | $48.92 | $48.96 | $48.92 | $48.96 | $47.67 | 310 |
| 2021-06-18 | $49.20 | $49.25 | $49.15 | $49.15 | $47.85 | 836 |
| 2021-06-17 | $48.85 | $49.07 | $48.85 | $49.07 | $47.77 | 276 |
| 2021-06-16 | $49.35 | $49.37 | $48.89 | $48.89 | $47.59 | 589 |
| 2021-06-15 | $49.33 | $49.33 | $49.31 | $49.31 | $48.01 | 318 |
| 2021-06-14 | $49.47 | $49.47 | $49.35 | $49.35 | $48.05 | 452 |
| 2021-06-11 | $49.56 | $49.57 | $49.56 | $49.57 | $48.26 | 134 |
| 2021-06-10 | $49.43 | $49.72 | $49.43 | $49.72 | $48.40 | 1,180 |
| 2021-06-09 | $49.32 | $49.48 | $49.32 | $49.45 | $48.14 | 1,322 |
| 2021-06-08 | $49.23 | $49.23 | $49.04 | $49.08 | $47.78 | 1,674 |
| 2021-06-07 | $49.08 | $49.13 | $49.08 | $49.13 | $47.83 | 180 |
| 2021-06-04 | $49.08 | $49.12 | $49.08 | $49.12 | $47.82 | 259 |
| 2021-06-03 | $48.55 | $48.71 | $48.55 | $48.71 | $47.43 | 324 |
| 2021-06-02 | $48.92 | $49.02 | $48.92 | $48.93 | $47.64 | 889 |
| 2021-06-01 | $48.77 | $48.77 | $48.77 | $48.77 | $47.48 | 302 |
| 2021-05-28 | $48.95 | $48.95 | $48.87 | $48.90 | $47.61 | 345 |
| 2021-05-27 | $48.79 | $48.81 | $48.78 | $48.81 | $47.52 | 691 |
| 2021-05-26 | $49.13 | $49.16 | $48.96 | $48.96 | $47.67 | 341 |
| 2021-05-25 | $48.97 | $49.03 | $48.97 | $49.03 | $47.74 | 468 |
| 2021-05-24 | $48.72 | $48.89 | $48.72 | $48.89 | $47.60 | 1,309 |
| 2021-05-21 | $48.75 | $48.79 | $48.61 | $48.79 | $47.50 | 421 |
| 2021-05-20 | $48.64 | $48.64 | $48.64 | $48.64 | $47.35 | 143 |
| 2021-05-19 | $48.44 | $48.44 | $48.29 | $48.29 | $47.02 | 551 |
| 2021-05-18 | $48.36 | $48.36 | $48.36 | $48.36 | $47.09 | 68 |
| 2021-05-17 | $48.24 | $48.46 | $48.24 | $48.36 | $47.08 | 1,704 |
| 2021-05-14 | $48.38 | $48.38 | $48.35 | $48.35 | $47.07 | 300 |
| 2021-05-13 | $47.98 | $48.05 | $47.98 | $48.05 | $46.79 | 716 |
| 2021-05-12 | $48.40 | $48.40 | $47.72 | $47.73 | $46.47 | 4,382 |
| 2021-05-11 | $48.32 | $48.35 | $48.32 | $48.35 | $47.08 | 104 |
| 2021-05-10 | $48.66 | $48.85 | $48.66 | $48.66 | $47.38 | 3,994 |
| 2021-05-07 | $48.96 | $48.96 | $48.73 | $48.73 | $47.45 | 295 |
| 2021-05-06 | $48.72 | $48.72 | $48.72 | $48.72 | $47.44 | 133 |
| 2021-05-05 | $47.72 | $48.38 | $47.72 | $48.38 | $47.10 | 1,194 |
| 2021-05-04 | $48.45 | $48.53 | $48.44 | $48.53 | $47.25 | 1,894 |
| 2021-05-03 | $48.50 | $48.50 | $48.50 | $48.50 | $47.22 | 263 |
| 2021-04-30 | $48.18 | $48.31 | $48.18 | $48.31 | $47.03 | 1,073 |
| 2021-04-29 | $48.19 | $48.19 | $48.19 | $48.19 | $46.91 | 12 |
| 2021-04-28 | $48.11 | $48.21 | $48.11 | $48.21 | $46.94 | 492 |
| 2021-04-27 | $48.41 | $48.41 | $48.17 | $48.17 | $46.90 | 398 |
| 2021-04-26 | $48.53 | $48.53 | $48.53 | $48.53 | $47.25 | 56 |
| 2021-04-23 | $48.57 | $48.60 | $48.57 | $48.58 | $47.30 | 317 |
| 2021-04-22 | $48.80 | $48.80 | $48.62 | $48.69 | $47.41 | 326 |
| 2021-04-21 | $48.78 | $48.78 | $48.78 | $48.78 | $47.49 | 20 |
| 2021-04-20 | $48.47 | $48.79 | $48.47 | $48.79 | $47.50 | 670 |
| 2021-04-19 | $48.42 | $48.42 | $48.42 | $48.42 | $47.15 | 25 |
| 2021-04-16 | $48.49 | $48.60 | $48.49 | $48.60 | $47.31 | 1,228 |
| 2021-04-15 | $48.60 | $48.60 | $48.60 | $48.60 | $47.31 | 68 |
| 2021-04-14 | $47.86 | $47.89 | $47.85 | $47.89 | $46.63 | 681 |
| 2021-04-13 | $47.93 | $47.94 | $47.85 | $47.94 | $46.68 | 1,299 |
| 2021-04-12 | $47.61 | $47.61 | $47.54 | $47.54 | $46.28 | 458 |
| 2021-04-09 | $47.69 | $47.74 | $47.62 | $47.62 | $46.36 | 12,142 |
| 2021-04-08 | $47.79 | $47.80 | $47.79 | $47.80 | $46.54 | 243 |
| 2021-04-07 | $47.51 | $47.55 | $47.50 | $47.50 | $46.25 | 2,290 |
| 2021-04-06 | $47.42 | $47.69 | $47.42 | $47.69 | $46.43 | 250 |
| 2021-04-05 | $47.26 | $47.42 | $47.26 | $47.40 | $46.15 | 2,848 |
| 2021-04-01 | $47.23 | $47.39 | $47.23 | $47.39 | $46.14 | 362 |
| 2021-03-31 | $46.85 | $46.92 | $46.85 | $46.92 | $45.69 | 641 |
| 2021-03-30 | $46.77 | $46.77 | $46.77 | $46.77 | $45.54 | 43 |
| 2021-03-29 | $46.98 | $46.98 | $46.94 | $46.94 | $45.70 | 138 |
| 2021-03-26 | $46.98 | $47.12 | $46.98 | $47.12 | $45.88 | 1,104 |
| 2021-03-25 | $47.13 | $47.15 | $47.13 | $47.15 | $45.91 | 287 |
| 2021-03-24 | $47.20 | $47.24 | $47.20 | $47.24 | $45.99 | 370 |
| 2021-03-23 | $47.06 | $47.06 | $47.06 | $47.06 | $45.81 | 78 |
| 2021-03-22 | $46.72 | $46.72 | $46.72 | $46.72 | $45.48 | 8 |
| 2021-03-19 | $46.25 | $46.47 | $46.25 | $46.47 | $45.24 | 290 |
| 2021-03-18 | $46.23 | $46.26 | $46.22 | $46.26 | $45.04 | 502 |
| 2021-03-17 | $46.50 | $46.65 | $46.50 | $46.61 | $45.38 | 700 |
| 2021-03-16 | $46.96 | $46.96 | $46.84 | $46.89 | $45.65 | 335 |
| 2021-03-15 | $46.77 | $46.93 | $46.77 | $46.93 | $45.69 | 1,123 |
| 2021-03-12 | $46.32 | $46.62 | $46.32 | $46.62 | $45.38 | 341 |
| 2021-03-11 | $46.98 | $46.98 | $46.88 | $46.88 | $45.64 | 13,694 |
| 2021-03-10 | $47.16 | $47.16 | $47.13 | $47.13 | $45.89 | 469 |
| 2021-03-09 | $47.00 | $47.00 | $47.00 | $47.00 | $45.76 | 45 |
| 2021-03-08 | $46.34 | $46.34 | $46.34 | $46.34 | $45.12 | 69 |
| 2021-03-05 | $46.27 | $46.47 | $46.27 | $46.47 | $45.24 | 219 |
| 2021-03-04 | $46.17 | $46.23 | $45.96 | $46.17 | $44.95 | 2,953 |
| 2021-03-03 | $46.35 | $46.52 | $46.24 | $46.45 | $45.23 | 1,288 |
| 2021-03-02 | $46.81 | $46.95 | $46.76 | $46.95 | $45.71 | 747 |
| 2021-03-01 | $46.80 | $47.09 | $46.80 | $46.90 | $45.66 | 2,129 |
| 2021-02-26 | $46.71 | $47.03 | $46.71 | $47.03 | $45.79 | 3,702 |
| 2021-02-25 | $46.73 | $46.73 | $46.73 | $46.73 | $45.49 | 136 |
| 2021-02-24 | $47.42 | $47.42 | $47.42 | $47.42 | $46.17 | 155 |
| 2021-02-23 | $47.60 | $47.75 | $47.60 | $47.75 | $46.49 | 176 |
| 2021-02-22 | $47.91 | $48.03 | $47.61 | $47.70 | $46.44 | 4,898 |
| 2021-02-19 | $48.45 | $48.45 | $48.00 | $48.00 | $46.73 | 1,035 |
| 2021-02-18 | $48.49 | $48.50 | $48.49 | $48.49 | $47.21 | 2,224 |
| 2021-02-17 | $48.46 | $48.54 | $48.46 | $48.50 | $47.22 | 1,325 |
| 2021-02-16 | $48.62 | $48.62 | $48.44 | $48.44 | $47.16 | 1,424 |
| 2021-02-12 | $49.17 | $49.17 | $49.14 | $49.14 | $47.84 | 838 |
| 2021-02-11 | $49.61 | $49.61 | $49.60 | $49.60 | $48.29 | 319 |
| 2021-02-10 | $49.72 | $49.90 | $49.72 | $49.90 | $48.58 | 897 |
| 2021-02-09 | $49.69 | $49.74 | $49.65 | $49.65 | $48.34 | 881 |
| 2021-02-08 | $49.73 | $49.77 | $49.60 | $49.60 | $48.29 | 544 |
| 2021-02-05 | $49.52 | $49.69 | $49.50 | $49.51 | $48.21 | 905 |
| 2021-02-04 | $49.48 | $49.51 | $49.46 | $49.51 | $48.21 | 1,352 |
| 2021-02-03 | $49.96 | $49.96 | $49.75 | $49.75 | $48.44 | 526 |
| 2021-02-02 | $50.10 | $50.22 | $50.00 | $50.02 | $48.70 | 1,148 |
| 2021-02-01 | $50.26 | $50.26 | $50.26 | $50.26 | $48.93 | 44 |
| 2021-01-29 | $50.28 | $50.28 | $50.07 | $50.08 | $48.76 | 2,251 |
| 2021-01-28 | $50.31 | $50.31 | $50.31 | $50.31 | $48.98 | 150 |
| 2021-01-27 | $50.60 | $50.60 | $50.29 | $50.29 | $48.96 | 1,010 |
| 2021-01-26 | $50.60 | $50.62 | $50.53 | $50.62 | $49.29 | 574 |
| 2021-01-25 | $50.28 | $50.77 | $50.28 | $50.77 | $49.43 | 1,765 |
| 2021-01-22 | $50.16 | $50.25 | $50.14 | $50.25 | $48.92 | 1,509 |
| 2021-01-21 | $50.25 | $50.25 | $50.20 | $50.23 | $48.90 | 460 |
| 2021-01-20 | $50.36 | $50.47 | $50.30 | $50.47 | $49.13 | 2,181 |
| 2021-01-19 | $50.12 | $50.20 | $50.12 | $50.20 | $48.87 | 311 |
| 2021-01-15 | $50.09 | $50.09 | $50.09 | $50.09 | $48.77 | 36 |
| 2021-01-14 | $50.15 | $50.15 | $50.00 | $50.00 | $48.68 | 212 |
| 2021-01-13 | $50.30 | $50.35 | $50.26 | $50.26 | $48.93 | 1,451 |
| 2021-01-12 | $49.44 | $49.82 | $49.44 | $49.82 | $48.50 | 2,667 |
| 2021-01-11 | $49.67 | $49.81 | $49.67 | $49.81 | $48.50 | 403 |
| 2021-01-08 | $50.32 | $50.32 | $49.91 | $50.02 | $48.70 | 5,998 |
| 2021-01-07 | $50.45 | $50.51 | $50.40 | $50.40 | $49.07 | 520 |
| 2021-01-06 | $50.59 | $50.83 | $50.59 | $50.83 | $49.49 | 344 |
| 2021-01-05 | $51.25 | $51.26 | $51.11 | $51.26 | $49.91 | 598 |
| 2021-01-04 | $51.74 | $51.74 | $51.39 | $51.39 | $50.04 | 20,704 |
| 2020-12-31 | $51.38 | $51.55 | $51.32 | $51.55 | $50.19 | 335 |
| 2020-12-30 | $51.10 | $51.26 | $51.10 | $51.26 | $49.90 | 2,692 |
| 2020-12-29 | $51.09 | $51.10 | $50.97 | $51.06 | $49.71 | 4,388 |
| 2020-12-28 | $51.13 | $51.13 | $50.97 | $51.05 | $49.70 | 3,282 |
| 2020-12-24 | $51.00 | $51.00 | $51.00 | $51.00 | $49.65 | 51 |
| 2020-12-23 | $50.75 | $50.80 | $50.75 | $50.79 | $49.45 | 759 |
| 2020-12-22 | $51.18 | $51.18 | $50.89 | $50.92 | $49.57 | 911 |
| 2020-12-21 | $52.14 | $52.14 | $52.14 | $52.14 | $49.56 | 158 |
| 2020-12-18 | $52.32 | $52.32 | $52.27 | $52.27 | $49.69 | 373 |
| 2020-12-17 | $52.41 | $52.45 | $52.41 | $52.45 | $49.86 | 172 |
| 2020-12-16 | $52.22 | $52.36 | $52.22 | $52.36 | $49.77 | 368 |
| 2020-12-15 | $52.42 | $52.50 | $52.21 | $52.47 | $49.87 | 1,208 |
| 2020-12-14 | $52.24 | $52.31 | $52.16 | $52.17 | $49.60 | 1,324 |
| 2020-12-11 | $52.40 | $52.40 | $52.38 | $52.38 | $49.79 | 245 |
| 2020-12-10 | $52.22 | $52.25 | $51.99 | $52.25 | $49.66 | 4,079 |
| 2020-12-09 | $52.08 | $52.09 | $52.08 | $52.09 | $49.52 | 210 |
| 2020-12-08 | $52.26 | $52.54 | $52.26 | $52.40 | $49.81 | 2,909 |
| 2020-12-07 | $51.75 | $52.23 | $51.75 | $52.22 | $49.63 | 457 |
| 2020-12-04 | $51.75 | $51.75 | $51.75 | $51.75 | $49.20 | 16 |
| 2020-12-03 | $52.27 | $52.35 | $52.26 | $52.35 | $49.76 | 1,202 |
| 2020-12-02 | $51.94 | $52.19 | $51.94 | $52.19 | $49.62 | 1,251 |
| 2020-12-01 | $52.27 | $52.28 | $52.23 | $52.25 | $49.67 | 1,411 |
| 2020-11-30 | $52.36 | $52.43 | $52.32 | $52.32 | $49.73 | 1,432 |
| 2020-11-27 | $52.62 | $52.62 | $52.60 | $52.61 | $50.01 | 630 |
| 2020-11-25 | $52.68 | $52.71 | $52.58 | $52.60 | $50.00 | 2,935 |
| 2020-11-24 | $52.67 | $52.75 | $52.60 | $52.68 | $50.08 | 8,110 |
| 2020-11-23 | $53.02 | $53.02 | $52.93 | $52.97 | $50.36 | 966 |
| 2020-11-20 | $53.28 | $53.41 | $53.28 | $53.35 | $50.71 | 1,376 |
| 2020-11-19 | $52.95 | $53.04 | $52.95 | $53.04 | $50.42 | 575 |
| 2020-11-18 | $53.42 | $53.42 | $53.07 | $53.09 | $50.46 | 2,021 |
| 2020-11-17 | $53.46 | $53.52 | $53.35 | $53.35 | $50.72 | 869 |
| 2020-11-16 | $53.36 | $53.49 | $53.36 | $53.47 | $50.83 | 3,345 |
| 2020-11-13 | $53.36 | $53.41 | $53.20 | $53.41 | $50.77 | 1,601 |
| 2020-11-12 | $53.24 | $53.24 | $53.18 | $53.24 | $50.61 | 858 |
| 2020-11-11 | $53.01 | $53.01 | $52.88 | $52.94 | $50.32 | 2,127 |
| 2020-11-10 | $52.70 | $52.88 | $52.70 | $52.85 | $50.24 | 1,286 |
| 2020-11-09 | $52.80 | $52.80 | $52.78 | $52.78 | $50.18 | 159 |
| 2020-11-06 | $53.60 | $53.79 | $53.60 | $53.68 | $51.03 | 1,018 |
| 2020-11-05 | $54.00 | $54.10 | $53.96 | $53.96 | $51.29 | 1,240 |
| 2020-11-04 | $53.98 | $53.98 | $53.47 | $53.54 | $50.90 | 2,935 |
| 2020-11-03 | $53.19 | $53.21 | $53.15 | $53.21 | $50.58 | 968 |
| 2020-11-02 | $52.55 | $53.09 | $52.55 | $53.03 | $50.41 | 735 |
| 2020-10-30 | $52.99 | $52.99 | $52.44 | $52.44 | $49.85 | 682 |
| 2020-10-29 | $52.82 | $52.82 | $52.82 | $52.82 | $50.21 | 493 |
| 2020-10-28 | $53.98 | $53.98 | $53.07 | $53.07 | $50.44 | 2,984 |
| 2020-10-27 | $53.77 | $53.77 | $53.60 | $53.66 | $51.01 | 4,138 |
| 2020-10-26 | $53.25 | $53.44 | $53.25 | $53.44 | $50.80 | 524 |
| 2020-10-23 | $53.06 | $53.19 | $53.05 | $53.19 | $50.56 | 2,369 |
| 2020-10-22 | $53.21 | $53.21 | $53.05 | $53.05 | $50.43 | 633 |
| 2020-10-21 | $53.25 | $53.25 | $53.25 | $53.25 | $50.62 | 1 |
| 2020-10-20 | $53.33 | $53.42 | $53.27 | $53.27 | $50.64 | 1,159 |
| 2020-10-19 | $53.40 | $53.40 | $53.40 | $53.40 | $50.76 | 189 |
| 2020-10-16 | $53.53 | $53.66 | $53.53 | $53.65 | $51.00 | 2,228 |
| 2020-10-15 | $53.61 | $53.61 | $53.52 | $53.53 | $50.88 | 1,752 |
| 2020-10-14 | $53.63 | $53.65 | $53.63 | $53.65 | $51.00 | 505 |
| 2020-10-13 | $53.42 | $53.55 | $53.42 | $53.55 | $50.90 | 443 |
| 2020-10-12 | $53.58 | $53.59 | $53.51 | $53.59 | $50.94 | 679 |
| 2020-10-09 | $53.22 | $53.42 | $53.19 | $53.42 | $50.78 | 1,456 |
| 2020-10-08 | $53.31 | $53.31 | $53.24 | $53.24 | $50.61 | 265 |
| 2020-10-07 | $52.94 | $52.97 | $52.82 | $52.84 | $50.23 | 1,819 |
| 2020-10-06 | $52.66 | $52.98 | $52.66 | $52.98 | $50.37 | 5,480 |
| 2020-10-05 | $53.03 | $53.03 | $52.77 | $52.84 | $50.23 | 1,536 |
| 2020-10-02 | $53.11 | $53.13 | $53.11 | $53.13 | $50.51 | 1,018 |
| 2020-10-01 | $52.91 | $53.11 | $52.91 | $53.07 | $50.45 | 576 |
| 2020-09-30 | $52.99 | $52.99 | $52.81 | $52.81 | $50.20 | 623 |
| 2020-09-29 | $53.13 | $53.13 | $53.00 | $53.00 | $50.38 | 1,328 |
| 2020-09-28 | $53.00 | $53.00 | $52.86 | $52.86 | $50.25 | 1,372 |
| 2020-09-25 | $52.55 | $52.80 | $52.55 | $52.80 | $50.20 | 1,157 |
| 2020-09-24 | $52.32 | $52.62 | $52.32 | $52.62 | $50.02 | 1,896 |
| 2020-09-23 | $52.54 | $52.54 | $52.31 | $52.31 | $49.73 | 664 |
| 2020-09-22 | $52.79 | $52.88 | $52.73 | $52.73 | $50.12 | 972 |
| 2020-09-21 | $53.41 | $53.41 | $52.72 | $52.89 | $50.11 | 5,787 |
| 2020-09-18 | $53.25 | $53.25 | $53.07 | $53.07 | $50.29 | 304 |
| 2020-09-17 | $53.40 | $53.40 | $53.40 | $53.40 | $50.60 | 126 |
| 2020-09-16 | $53.81 | $53.82 | $53.50 | $53.50 | $50.69 | 1,308 |
| 2020-09-15 | $53.71 | $53.71 | $53.61 | $53.61 | $50.79 | 716 |
| 2020-09-14 | $53.57 | $53.69 | $53.55 | $53.61 | $50.80 | 1,097 |
| 2020-09-11 | $53.33 | $53.33 | $53.19 | $53.33 | $50.52 | 927 |
| 2020-09-10 | $53.13 | $53.37 | $53.10 | $53.27 | $50.47 | 1,378 |
| 2020-09-09 | $53.52 | $53.52 | $53.35 | $53.35 | $50.55 | 1,705 |
| 2020-09-08 | $53.33 | $53.33 | $53.15 | $53.15 | $50.36 | 525 |
| 2020-09-04 | $53.52 | $53.52 | $53.09 | $53.09 | $50.30 | 602 |
| 2020-09-03 | $53.97 | $53.97 | $53.62 | $53.62 | $50.81 | 2,881 |
| 2020-09-02 | $53.74 | $53.82 | $53.65 | $53.82 | $50.99 | 2,985 |
| 2020-09-01 | $53.14 | $53.28 | $53.13 | $53.28 | $50.48 | 892 |
| 2020-08-31 | $53.00 | $53.29 | $53.00 | $53.16 | $50.36 | 2,345 |
| 2020-08-28 | $52.89 | $52.89 | $52.89 | $52.89 | $50.11 | 130 |
| 2020-08-27 | $53.65 | $53.65 | $52.57 | $52.67 | $49.90 | 4,215 |
| 2020-08-26 | $53.08 | $53.28 | $53.08 | $53.19 | $50.40 | 898 |
| 2020-08-25 | $53.16 | $53.39 | $53.16 | $53.34 | $50.54 | 2,990 |
| 2020-08-24 | $53.55 | $53.81 | $53.55 | $53.62 | $50.80 | 2,398 |
| 2020-08-21 | $53.60 | $53.64 | $53.60 | $53.64 | $50.82 | 278 |
| 2020-08-20 | $53.60 | $53.60 | $53.48 | $53.58 | $50.77 | 802 |
| 2020-08-19 | $53.74 | $53.74 | $53.36 | $53.36 | $50.56 | 538 |
| 2020-08-18 | $53.90 | $54.01 | $53.90 | $53.98 | $51.15 | 463 |
| 2020-08-17 | $54.20 | $54.20 | $53.63 | $53.74 | $50.91 | 739 |
| 2020-08-14 | $53.86 | $53.86 | $53.43 | $53.43 | $50.62 | 447 |
| 2020-08-13 | $53.94 | $53.94 | $53.64 | $53.74 | $50.92 | 4,228 |
| 2020-08-12 | $53.92 | $53.95 | $53.80 | $53.80 | $50.97 | 2,234 |
| 2020-08-11 | $54.28 | $54.38 | $53.85 | $53.89 | $51.06 | 3,529 |
| 2020-08-10 | $55.45 | $55.51 | $55.15 | $55.15 | $52.25 | 2,092 |
| 2020-08-07 | $55.32 | $55.34 | $55.32 | $55.34 | $52.43 | 581 |
| 2020-08-06 | $55.34 | $55.67 | $55.34 | $55.48 | $52.56 | 5,141 |
| 2020-08-05 | $55.36 | $55.36 | $55.16 | $55.16 | $52.26 | 999 |
| 2020-08-04 | $54.85 | $55.39 | $54.85 | $55.39 | $52.48 | 5,873 |
| 2020-08-03 | $55.26 | $55.26 | $54.52 | $54.77 | $51.89 | 6,538 |
| 2020-07-31 | $54.79 | $55.01 | $54.69 | $55.01 | $52.12 | 2,328 |
| 2020-07-30 | $54.77 | $54.85 | $54.66 | $54.85 | $51.96 | 3,161 |
| 2020-07-29 | $54.52 | $54.76 | $54.52 | $54.76 | $51.89 | 1,379 |
| 2020-07-28 | $54.44 | $54.73 | $54.44 | $54.71 | $51.84 | 6,681 |
| 2020-07-27 | $54.69 | $54.69 | $54.10 | $54.16 | $51.31 | 3,615 |
| 2020-07-24 | $54.39 | $54.39 | $54.12 | $54.22 | $51.37 | 3,018 |
| 2020-07-23 | $54.18 | $54.18 | $54.18 | $54.18 | $51.33 | 199 |
| 2020-07-22 | $53.49 | $53.78 | $53.49 | $53.78 | $50.96 | 246 |
| 2020-07-21 | $53.35 | $53.37 | $53.07 | $53.27 | $50.47 | 3,388 |
| 2020-07-20 | $53.06 | $53.17 | $53.03 | $53.03 | $50.25 | 1,916 |
| 2020-07-17 | $52.96 | $53.13 | $52.96 | $53.13 | $50.34 | 750 |
| 2020-07-16 | $52.47 | $52.71 | $52.47 | $52.71 | $49.94 | 698 |
| 2020-07-15 | $51.81 | $52.53 | $51.81 | $52.53 | $49.77 | 1,200 |
| 2020-07-14 | $53.33 | $53.33 | $52.68 | $52.74 | $49.97 | 4,100 |
| 2020-07-13 | $52.42 | $52.49 | $52.39 | $52.47 | $49.71 | 3,000 |
| 2020-07-10 | $52.49 | $52.49 | $52.35 | $52.35 | $49.60 | 652 |
| 2020-07-09 | $52.24 | $52.26 | $51.89 | $52.26 | $49.52 | 734 |
| 2020-07-08 | $51.95 | $52.09 | $51.93 | $52.09 | $49.35 | 803 |
| 2020-07-07 | $51.44 | $51.99 | $51.44 | $51.99 | $49.26 | 700 |
| 2020-07-06 | $51.59 | $51.59 | $51.45 | $51.57 | $48.86 | 1,950 |
| 2020-07-02 | $51.74 | $51.87 | $51.74 | $51.81 | $49.09 | 1,894 |
| 2020-07-01 | $51.33 | $51.75 | $51.33 | $51.75 | $49.03 | 1,661 |
| 2020-06-30 | $51.43 | $51.71 | $51.43 | $51.53 | $48.82 | 1,144 |
| 2020-06-29 | $51.51 | $51.51 | $51.38 | $51.48 | $48.78 | 2,668 |
| 2020-06-26 | $51.06 | $51.29 | $51.06 | $51.29 | $48.59 | 772 |
| 2020-06-25 | $51.13 | $51.14 | $51.08 | $51.14 | $48.46 | 1,148 |
| 2020-06-24 | $51.15 | $51.29 | $51.15 | $51.29 | $48.59 | 10,736 |
| 2020-06-23 | $51.21 | $51.22 | $51.18 | $51.19 | $48.50 | 848 |
| 2020-06-22 | $51.74 | $51.74 | $51.59 | $51.59 | $48.70 | 3,189 |
| 2020-06-19 | $51.68 | $51.68 | $51.44 | $51.44 | $48.56 | 2,911 |
| 2020-06-18 | $51.40 | $51.63 | $51.40 | $51.63 | $48.74 | 1,845 |
| 2020-06-17 | $51.25 | $51.41 | $51.25 | $51.40 | $48.53 | 630 |
| 2020-06-16 | $51.60 | $51.60 | $51.32 | $51.32 | $48.45 | 1,416 |
| 2020-06-15 | $51.58 | $51.70 | $51.29 | $51.65 | $48.76 | 2,947 |
| 2020-06-12 | $51.95 | $51.95 | $51.58 | $51.58 | $48.70 | 725 |
| 2020-06-11 | $52.07 | $52.11 | $51.78 | $51.78 | $48.89 | 3,982 |
| 2020-06-10 | $51.77 | $52.06 | $51.77 | $52.06 | $49.14 | 999 |
| 2020-06-09 | $51.70 | $51.78 | $51.56 | $51.59 | $48.71 | 4,701 |
| 2020-06-08 | $50.66 | $51.51 | $50.66 | $51.51 | $48.63 | 32,075 |
| 2020-06-05 | $50.76 | $51.00 | $50.70 | $50.91 | $48.06 | 4,728 |
| 2020-06-04 | $51.38 | $51.38 | $51.10 | $51.10 | $48.24 | 1,773 |
| 2020-06-03 | $51.82 | $51.85 | $51.43 | $51.64 | $48.75 | 2,147 |
| 2020-06-02 | $51.98 | $52.02 | $51.89 | $52.02 | $49.11 | 4,696 |
| 2020-06-01 | $51.99 | $52.11 | $51.89 | $52.11 | $49.19 | 1,066 |
| 2020-05-29 | $51.56 | $52.08 | $51.55 | $52.08 | $49.17 | 3,062 |
| 2020-05-28 | $51.40 | $51.60 | $51.40 | $51.53 | $48.64 | 2,330 |
| 2020-05-27 | $51.20 | $51.25 | $51.14 | $51.25 | $48.38 | 55,679 |
| 2020-05-26 | $51.41 | $51.41 | $51.13 | $51.13 | $48.27 | 3,196 |
| 2020-05-22 | $51.31 | $51.50 | $51.31 | $51.50 | $48.62 | 4,482 |
| 2020-05-21 | $51.33 | $51.33 | $51.25 | $51.26 | $48.39 | 3,547 |
| 2020-05-20 | $51.27 | $51.41 | $51.27 | $51.39 | $48.51 | 1,319 |
| 2020-05-19 | $51.24 | $51.24 | $51.22 | $51.22 | $48.36 | 1,715 |
| 2020-05-18 | $51.46 | $51.46 | $51.25 | $51.30 | $48.43 | 15,153 |
| 2020-05-15 | $51.78 | $51.78 | $51.12 | $51.36 | $48.49 | 90,647 |
| 2020-05-14 | $51.21 | $51.57 | $51.19 | $51.51 | $48.63 | 20,396 |
| 2020-05-13 | $51.15 | $51.15 | $50.89 | $51.02 | $48.17 | 4,795 |
| 2020-05-12 | $50.91 | $50.96 | $50.77 | $50.91 | $48.06 | 6,180 |
| 2020-05-11 | $50.72 | $50.72 | $50.54 | $50.70 | $47.87 | 3,148 |
| 2020-05-08 | $51.15 | $51.15 | $50.97 | $51.09 | $48.23 | 5,377 |
| 2020-05-07 | $50.70 | $51.26 | $50.70 | $51.13 | $48.27 | 3,140 |
| 2020-05-06 | $50.96 | $50.96 | $50.49 | $50.49 | $47.66 | 6,082 |
| 2020-05-05 | $51.36 | $51.57 | $51.36 | $51.57 | $48.68 | 2,577 |
| 2020-05-04 | $51.29 | $51.48 | $51.29 | $51.48 | $48.60 | 1,336 |
| 2020-05-01 | $51.50 | $51.51 | $51.30 | $51.42 | $48.55 | 4,149 |
| 2020-04-30 | $52.30 | $52.30 | $51.53 | $51.67 | $48.78 | 5,863 |
| 2020-04-29 | $52.72 | $52.72 | $52.42 | $52.42 | $49.49 | 3,523 |
| 2020-04-28 | $52.67 | $52.74 | $52.60 | $52.61 | $49.66 | 3,332 |
| 2020-04-27 | $52.76 | $52.76 | $52.37 | $52.40 | $49.47 | 3,502 |
| 2020-04-24 | $52.50 | $52.78 | $52.30 | $52.73 | $49.78 | 2,314 |
| 2020-04-23 | $52.83 | $52.83 | $52.60 | $52.66 | $49.71 | 4,785 |
| 2020-04-22 | $52.46 | $52.70 | $52.45 | $52.68 | $49.73 | 5,210 |
| 2020-04-21 | $52.33 | $52.35 | $52.09 | $52.23 | $49.31 | 8,044 |
| 2020-04-20 | $52.83 | $52.83 | $52.24 | $52.30 | $49.37 | 3,254 |
| 2020-04-17 | $52.84 | $52.84 | $52.41 | $52.63 | $49.69 | 6,618 |
| 2020-04-16 | $52.90 | $52.90 | $52.64 | $52.68 | $49.74 | 5,557 |
| 2020-04-15 | $52.39 | $52.60 | $52.29 | $52.47 | $49.53 | 10,656 |
| 2020-04-14 | $52.39 | $52.46 | $52.22 | $52.37 | $49.44 | 8,960 |
| 2020-04-13 | $52.73 | $52.73 | $51.78 | $51.92 | $49.01 | 14,419 |
| 2020-04-09 | $51.75 | $52.60 | $51.69 | $52.36 | $49.43 | 17,674 |
| 2020-04-08 | $50.96 | $51.33 | $50.63 | $51.33 | $48.45 | 5,615 |
| 2020-04-07 | $51.21 | $51.21 | $50.83 | $50.83 | $47.99 | 1,428 |
| 2020-04-06 | $50.84 | $51.34 | $50.84 | $51.34 | $48.46 | 1,052 |
| 2020-04-03 | $50.38 | $50.53 | $49.99 | $49.99 | $47.19 | 4,380 |
| 2020-04-02 | $50.19 | $50.36 | $50.00 | $50.36 | $47.54 | 2,370 |
| 2020-04-01 | $49.90 | $49.91 | $49.36 | $49.44 | $46.67 | 2,609 |
| 2020-03-31 | $51.27 | $51.27 | $50.11 | $50.11 | $47.31 | 4,015 |
| 2020-03-30 | $51.48 | $51.58 | $51.03 | $51.31 | $48.44 | 6,404 |
| 2020-03-27 | $50.31 | $51.19 | $50.15 | $50.80 | $47.95 | 5,713 |
| 2020-03-26 | $49.62 | $50.29 | $49.38 | $50.29 | $47.48 | 16,030 |
| 2020-03-25 | $48.86 | $49.83 | $48.75 | $48.89 | $46.15 | 6,627 |
| 2020-03-24 | $47.47 | $48.80 | $47.47 | $48.80 | $46.07 | 8,049 |
| 2020-03-23 | $46.50 | $47.47 | $46.09 | $47.45 | $44.69 | 116,058 |
| 2020-03-20 | $46.36 | $46.66 | $46.36 | $46.50 | $43.79 | 824 |
| 2020-03-19 | $44.04 | $46.60 | $44.04 | $45.99 | $43.31 | 10,810 |
| 2020-03-18 | $45.82 | $47.66 | $45.62 | $46.24 | $43.54 | 12,157 |
| 2020-03-17 | $47.99 | $49.58 | $47.99 | $48.50 | $45.68 | 11,847 |
| 2020-03-16 | $43.76 | $49.34 | $43.76 | $48.20 | $45.39 | 60,873 |
| 2020-03-13 | $48.11 | $48.86 | $48.03 | $48.86 | $46.01 | 19,558 |
| 2020-03-12 | $51.61 | $52.00 | $48.46 | $48.51 | $45.69 | 70,334 |
| 2020-03-11 | $53.13 | $53.13 | $50.75 | $50.75 | $47.79 | 33,780 |
| 2020-03-10 | $54.30 | $54.30 | $52.00 | $52.00 | $48.97 | 10,181 |
| 2020-03-09 | $56.96 | $62.70 | $53.91 | $53.91 | $50.76 | 41,175 |
| 2020-03-06 | $53.93 | $53.93 | $53.06 | $53.91 | $50.76 | 15,406 |
| 2020-03-05 | $52.57 | $52.97 | $52.45 | $52.86 | $49.78 | 9,953 |
| 2020-03-04 | $51.78 | $52.34 | $51.78 | $52.34 | $49.29 | 7,542 |
| 2020-03-03 | $50.86 | $52.13 | $50.86 | $51.56 | $48.56 | 14,266 |
| 2020-03-02 | $50.61 | $51.19 | $50.61 | $51.12 | $48.14 | 6,757 |
| 2020-02-28 | $50.88 | $50.88 | $50.09 | $50.30 | $47.37 | 27,286 |
| 2020-02-27 | $52.09 | $52.09 | $50.78 | $50.78 | $47.82 | 19,486 |
| 2020-02-26 | $51.49 | $51.76 | $51.37 | $51.37 | $48.38 | 16,916 |
| 2020-02-25 | $52.45 | $52.45 | $51.70 | $51.70 | $48.69 | 44,366 |
| 2020-02-24 | $57.57 | $57.57 | $52.05 | $52.05 | $49.01 | 44,285 |
| 2020-02-21 | $51.90 | $51.93 | $51.78 | $51.81 | $48.79 | 10,610 |
| 2020-02-20 | $51.24 | $51.40 | $51.22 | $51.40 | $48.40 | 2,201 |
| 2020-02-19 | $51.37 | $51.37 | $51.10 | $51.12 | $48.14 | 2,547 |
| 2020-02-18 | $50.95 | $51.35 | $50.95 | $51.23 | $48.25 | 8,918 |
| 2020-02-14 | $51.44 | $51.44 | $50.79 | $50.83 | $47.86 | 2,985 |
| 2020-02-13 | $50.39 | $50.60 | $50.35 | $50.56 | $47.62 | 6,564 |
| 2020-02-12 | $50.23 | $50.29 | $50.16 | $50.24 | $47.31 | 12,927 |
| 2020-02-11 | $50.35 | $50.38 | $50.34 | $50.34 | $47.41 | 5,262 |
| 2020-02-10 | $50.42 | $50.45 | $50.37 | $50.39 | $47.45 | 14,176 |
| 2020-02-07 | $51.03 | $51.03 | $50.28 | $50.28 | $47.35 | 7,605 |
| 2020-02-06 | $49.99 | $50.07 | $49.92 | $50.07 | $47.15 | 1,133 |
| 2020-02-05 | $49.95 | $49.95 | $49.87 | $49.87 | $46.96 | 2,113 |