Fidelity Quality Factor ETF (FQAL) Exchange: NYSE ARCA
Data as of April 26, 2024
$56.01 ($0.42) 0.76%
Fidelity Quality Factor ETF - Daily Information
Click for more stock information on Fidelity Quality Factor ETF.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $55.90 |
| Previous Close | $56.01 |
| High | $56.39 |
| Low | $55.67 |
| Adjusted Open | $55.90 |
| Previous Adjusted Close | $56.01 |
| Adjusted High | $56.39 |
| Adjusted Low | $55.67 |
About Fidelity Quality Factor ETF (FQAL)
Normally investing at least 80% of assets in securities included in the Fidelity U.S. Quality Factor Index℠, which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies with a higher quality profile than the broader market.Lending securities to earn income for the fund.
Invest in Fidelity Quality Factor ETF (FQAL)
Historical Stock Data for Fidelity Quality Factor ETF (FQAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $55.90 | $56.39 | $55.67 | $56.01 | $56.01 | 327,293 |
| 2024-04-19 | $56.06 | $56.09 | $55.46 | $55.59 | $55.59 | 118,416 |
| 2024-04-18 | $56.35 | $56.59 | $56.00 | $56.10 | $56.10 | 144,535 |
| 2024-04-17 | $56.73 | $56.73 | $56.03 | $56.15 | $56.15 | 110,627 |
| 2024-04-16 | $56.56 | $56.78 | $56.36 | $56.44 | $56.44 | 153,410 |
| 2024-04-15 | $57.74 | $57.74 | $56.48 | $56.61 | $56.61 | 138,361 |
| 2024-04-12 | $57.62 | $57.62 | $57.11 | $57.31 | $57.31 | 127,697 |
| 2024-04-11 | $57.75 | $58.18 | $57.41 | $58.08 | $58.08 | 96,483 |
| 2024-04-10 | $57.54 | $57.76 | $57.41 | $57.56 | $57.56 | 114,226 |
| 2024-04-09 | $58.30 | $58.30 | $57.63 | $58.20 | $58.20 | 91,675 |
| 2024-04-08 | $58.18 | $58.25 | $58.05 | $58.11 | $58.11 | 114,899 |
| 2024-04-05 | $57.64 | $58.32 | $57.64 | $58.11 | $58.11 | 186,687 |
| 2024-04-04 | $58.71 | $58.74 | $57.49 | $57.49 | $57.49 | 184,224 |
| 2024-04-03 | $58.27 | $58.57 | $58.20 | $58.37 | $58.37 | 195,659 |
| 2024-04-02 | $58.30 | $58.37 | $58.16 | $58.37 | $58.37 | 44,265 |
| 2024-04-01 | $58.95 | $58.95 | $58.62 | $58.74 | $58.74 | 138,359 |
| 2024-03-28 | $58.87 | $58.98 | $58.81 | $58.94 | $58.94 | 95,534 |
| 2024-03-27 | $58.70 | $58.81 | $58.43 | $58.81 | $58.81 | 89,043 |
| 2024-03-26 | $58.71 | $58.71 | $58.36 | $58.36 | $58.36 | 118,274 |
| 2024-03-25 | $58.67 | $58.72 | $58.58 | $58.63 | $58.63 | 114,332 |
| 2024-03-22 | $58.84 | $58.90 | $58.74 | $58.80 | $58.80 | 124,576 |
| 2024-03-21 | $58.87 | $59.01 | $58.80 | $58.80 | $58.80 | 42,626 |
| 2024-03-20 | $58.03 | $58.55 | $57.90 | $58.55 | $58.55 | 102,840 |
| 2024-03-19 | $57.52 | $58.02 | $57.50 | $57.98 | $57.98 | 176,944 |
| 2024-03-18 | $57.82 | $58.01 | $57.62 | $57.62 | $57.62 | 101,409 |
| 2024-03-15 | $57.41 | $57.50 | $57.24 | $57.35 | $57.35 | 92,823 |
| 2024-03-14 | $58.23 | $58.23 | $57.71 | $57.92 | $57.76 | 130,518 |
| 2024-03-13 | $58.14 | $58.24 | $57.96 | $58.13 | $57.97 | 93,568 |
| 2024-03-12 | $57.64 | $58.10 | $57.48 | $58.01 | $57.85 | 111,839 |
| 2024-03-11 | $57.42 | $57.52 | $57.18 | $57.46 | $57.30 | 182,099 |
| 2024-03-08 | $58.12 | $58.18 | $57.46 | $57.49 | $57.33 | 104,697 |
| 2024-03-07 | $57.74 | $58.03 | $57.74 | $57.94 | $57.78 | 119,508 |
| 2024-03-06 | $57.50 | $57.66 | $57.28 | $57.56 | $57.40 | 125,780 |
| 2024-03-05 | $57.40 | $57.40 | $56.89 | $57.13 | $56.97 | 107,337 |
| 2024-03-04 | $57.61 | $57.81 | $57.53 | $57.53 | $57.37 | 126,558 |
| 2024-03-01 | $57.23 | $57.71 | $57.22 | $57.69 | $57.53 | 100,531 |
| 2024-02-29 | $57.26 | $57.26 | $56.93 | $57.15 | $56.99 | 140,110 |
| 2024-02-28 | $56.90 | $57.10 | $56.87 | $57.04 | $56.88 | 108,826 |
| 2024-02-27 | $56.85 | $57.09 | $56.83 | $57.06 | $56.90 | 112,653 |
| 2024-02-26 | $57.14 | $57.17 | $56.89 | $56.97 | $56.81 | 107,956 |
| 2024-02-23 | $57.17 | $57.26 | $57.02 | $57.07 | $56.91 | 90,367 |
| 2024-02-22 | $56.42 | $57.13 | $56.42 | $56.93 | $56.77 | 134,799 |
| 2024-02-21 | $55.52 | $55.78 | $55.41 | $55.76 | $55.61 | 124,055 |
| 2024-02-20 | $55.90 | $55.98 | $55.65 | $55.79 | $55.64 | 83,612 |
| 2024-02-16 | $56.41 | $56.61 | $56.18 | $56.18 | $56.02 | 326,957 |
| 2024-02-15 | $56.05 | $56.45 | $56.05 | $56.40 | $56.24 | 556,112 |
| 2024-02-14 | $55.80 | $56.00 | $55.51 | $56.00 | $55.85 | 110,412 |
| 2024-02-13 | $55.52 | $55.74 | $55.13 | $55.49 | $55.34 | 78,496 |
| 2024-02-12 | $56.28 | $56.48 | $56.20 | $56.21 | $56.06 | 78,603 |
| 2024-02-09 | $56.13 | $56.38 | $56.08 | $56.29 | $56.14 | 204,402 |
| 2024-02-08 | $55.93 | $56.08 | $55.88 | $56.05 | $55.90 | 87,129 |
| 2024-02-07 | $55.83 | $56.09 | $55.70 | $55.94 | $55.79 | 109,238 |
| 2024-02-06 | $55.53 | $55.63 | $55.33 | $55.51 | $55.35 | 110,052 |
| 2024-02-05 | $55.57 | $55.57 | $55.17 | $55.34 | $55.19 | 86,636 |
| 2024-02-02 | $55.22 | $55.84 | $55.12 | $55.70 | $55.70 | 83,314 |
| 2024-02-01 | $54.89 | $55.35 | $54.71 | $55.35 | $55.35 | 96,798 |
| 2024-01-31 | $55.39 | $55.39 | $54.69 | $54.74 | $54.74 | 188,798 |
| 2024-01-30 | $55.61 | $55.73 | $55.56 | $55.65 | $55.65 | 118,141 |
| 2024-01-29 | $55.28 | $55.67 | $55.21 | $55.65 | $55.65 | 2,264,297 |
| 2024-01-26 | $55.32 | $55.40 | $55.12 | $55.21 | $55.21 | 120,337 |
| 2024-01-25 | $55.31 | $55.44 | $55.10 | $55.32 | $55.32 | 81,793 |
| 2024-01-24 | $55.51 | $55.56 | $55.15 | $55.15 | $55.15 | 86,886 |
| 2024-01-23 | $55.26 | $55.28 | $55.10 | $55.27 | $55.27 | 125,802 |
| 2024-01-22 | $55.03 | $55.26 | $55.03 | $55.16 | $55.16 | 114,347 |
| 2024-01-19 | $54.45 | $54.97 | $54.36 | $54.86 | $54.86 | 97,729 |
| 2024-01-18 | $53.94 | $54.29 | $53.85 | $54.28 | $54.28 | 111,522 |
| 2024-01-17 | $53.67 | $53.79 | $53.54 | $53.77 | $53.77 | 101,723 |
| 2024-01-16 | $54.06 | $54.23 | $53.89 | $53.99 | $53.99 | 120,096 |
| 2024-01-12 | $54.26 | $54.42 | $54.07 | $54.24 | $54.24 | 94,204 |
| 2024-01-11 | $54.12 | $54.20 | $53.67 | $54.13 | $54.13 | 83,878 |
| 2024-01-10 | $53.89 | $54.20 | $53.85 | $54.14 | $54.14 | 74,228 |
| 2024-01-09 | $53.65 | $53.85 | $53.61 | $53.80 | $53.80 | 218,633 |
| 2024-01-08 | $53.39 | $53.98 | $53.34 | $53.98 | $53.98 | 94,535 |
| 2024-01-05 | $53.29 | $53.58 | $53.19 | $53.38 | $53.38 | 93,224 |
| 2024-01-04 | $53.44 | $53.74 | $53.28 | $53.28 | $53.28 | 140,433 |
| 2024-01-03 | $53.66 | $53.81 | $53.49 | $53.52 | $53.52 | 90,468 |
| 2024-01-02 | $53.91 | $54.10 | $53.71 | $53.94 | $53.94 | 66,753 |
| 2023-12-29 | $54.37 | $54.46 | $54.09 | $54.34 | $54.34 | 51,567 |
| 2023-12-28 | $54.50 | $54.56 | $54.40 | $54.48 | $54.48 | 65,036 |
| 2023-12-27 | $54.32 | $54.51 | $54.31 | $54.42 | $54.42 | 64,908 |
| 2023-12-26 | $54.27 | $54.52 | $54.27 | $54.37 | $54.37 | 59,109 |
| 2023-12-22 | $54.14 | $54.35 | $54.09 | $54.19 | $54.19 | 80,769 |
| 2023-12-21 | $53.95 | $54.11 | $53.68 | $54.11 | $54.11 | 87,905 |
| 2023-12-20 | $54.29 | $54.53 | $53.65 | $53.65 | $53.65 | 97,577 |
| 2023-12-19 | $54.15 | $54.37 | $54.15 | $54.37 | $54.37 | 85,671 |
| 2023-12-18 | $53.94 | $54.13 | $53.93 | $54.01 | $54.01 | 23,005 |
| 2023-12-15 | $53.93 | $53.97 | $53.66 | $53.90 | $53.90 | 23,721 |
| 2023-12-14 | $54.34 | $54.37 | $53.91 | $54.13 | $53.95 | 31,460 |
| 2023-12-13 | $53.25 | $54.06 | $53.25 | $54.06 | $53.88 | 40,960 |
| 2023-12-12 | $52.95 | $53.24 | $52.89 | $53.21 | $53.04 | 24,961 |
| 2023-12-11 | $52.61 | $52.97 | $52.61 | $52.96 | $52.79 | 17,586 |
| 2023-12-08 | $52.53 | $52.75 | $52.43 | $52.72 | $52.55 | 21,772 |
| 2023-12-07 | $52.36 | $52.59 | $52.35 | $52.57 | $52.40 | 22,546 |
| 2023-12-06 | $52.47 | $52.56 | $52.16 | $52.16 | $51.99 | 22,994 |
| 2023-12-05 | $52.42 | $52.50 | $52.28 | $52.37 | $52.20 | 26,015 |
| 2023-12-04 | $52.24 | $52.49 | $52.24 | $52.49 | $52.31 | 34,607 |
| 2023-12-01 | $52.09 | $52.62 | $52.09 | $52.58 | $52.41 | 32,156 |
| 2023-11-30 | $52.00 | $52.23 | $51.85 | $52.23 | $52.23 | 112,811 |
| 2023-11-29 | $52.26 | $52.34 | $51.92 | $51.96 | $51.96 | 16,266 |
| 2023-11-28 | $51.90 | $52.20 | $51.90 | $52.02 | $52.02 | 20,907 |
| 2023-11-27 | $51.96 | $52.10 | $51.90 | $51.99 | $51.99 | 21,543 |
| 2023-11-24 | $52.06 | $52.09 | $52.03 | $52.08 | $52.08 | 8,690 |
| 2023-11-22 | $52.11 | $52.21 | $51.95 | $52.09 | $52.09 | 46,570 |
| 2023-11-21 | $51.89 | $51.93 | $51.79 | $51.90 | $51.90 | 35,031 |
| 2023-11-20 | $51.51 | $52.07 | $51.51 | $51.98 | $51.98 | 20,653 |
| 2023-11-17 | $51.59 | $51.66 | $51.44 | $51.59 | $51.59 | 37,387 |
| 2023-11-16 | $51.55 | $51.68 | $51.40 | $51.59 | $51.59 | 23,189 |
| 2023-11-15 | $51.60 | $51.80 | $51.53 | $51.64 | $51.64 | 38,542 |
| 2023-11-14 | $51.28 | $51.69 | $51.28 | $51.47 | $51.47 | 74,233 |
| 2023-11-13 | $50.54 | $50.70 | $50.38 | $50.61 | $50.61 | 22,721 |
| 2023-11-10 | $50.12 | $50.70 | $49.99 | $50.70 | $50.70 | 119,061 |
| 2023-11-09 | $50.39 | $50.39 | $49.90 | $49.90 | $49.90 | 31,002 |
| 2023-11-08 | $50.38 | $50.42 | $50.10 | $50.40 | $50.40 | 45,026 |
| 2023-11-07 | $49.99 | $50.33 | $49.97 | $50.33 | $50.33 | 72,456 |
| 2023-11-06 | $49.99 | $50.14 | $49.84 | $50.14 | $50.14 | 45,092 |
| 2023-11-03 | $49.71 | $50.09 | $49.71 | $49.97 | $49.97 | 36,916 |
| 2023-11-02 | $48.97 | $49.54 | $48.97 | $49.54 | $49.54 | 9,712 |
| 2023-11-01 | $48.14 | $48.55 | $48.10 | $48.49 | $48.49 | 30,391 |
| 2023-10-31 | $47.89 | $48.12 | $47.72 | $48.12 | $48.12 | 53,163 |
| 2023-10-30 | $47.83 | $47.95 | $47.60 | $47.91 | $47.91 | 52,177 |
| 2023-10-27 | $47.86 | $47.86 | $47.21 | $47.33 | $47.33 | 22,141 |
| 2023-10-26 | $48.26 | $48.26 | $47.81 | $47.86 | $47.86 | 27,452 |
| 2023-10-25 | $48.79 | $48.79 | $48.34 | $48.37 | $48.37 | 27,332 |
| 2023-10-24 | $48.83 | $49.16 | $48.74 | $48.99 | $48.99 | 34,037 |
| 2023-10-23 | $48.65 | $49.03 | $48.47 | $48.61 | $48.61 | 14,665 |
| 2023-10-20 | $49.31 | $49.33 | $48.84 | $48.86 | $48.86 | 53,015 |
| 2023-10-19 | $50.10 | $50.10 | $49.29 | $49.41 | $49.41 | 10,379 |
| 2023-10-18 | $50.40 | $50.40 | $49.93 | $49.99 | $49.99 | 13,940 |
| 2023-10-17 | $50.24 | $50.74 | $50.24 | $50.54 | $50.54 | 22,295 |
| 2023-10-16 | $50.20 | $50.54 | $50.20 | $50.41 | $50.41 | 15,700 |
| 2023-10-13 | $50.40 | $50.47 | $49.95 | $49.96 | $49.96 | 6,906 |
| 2023-10-12 | $50.46 | $50.59 | $49.97 | $50.20 | $50.20 | 19,236 |
| 2023-10-11 | $50.35 | $50.46 | $50.15 | $50.46 | $50.46 | 8,819 |
| 2023-10-10 | $50.04 | $50.50 | $50.04 | $50.18 | $50.18 | 18,495 |
| 2023-10-09 | $49.44 | $50.04 | $49.44 | $49.96 | $49.96 | 18,615 |
| 2023-10-06 | $48.72 | $49.74 | $48.70 | $49.61 | $49.61 | 10,807 |
| 2023-10-05 | $48.99 | $49.10 | $48.71 | $49.01 | $49.01 | 13,079 |
| 2023-10-04 | $48.83 | $49.10 | $48.57 | $49.02 | $49.02 | 21,326 |
| 2023-10-03 | $48.92 | $49.08 | $48.45 | $48.68 | $48.68 | 32,357 |
| 2023-10-02 | $49.19 | $49.36 | $48.91 | $49.19 | $49.19 | 32,981 |
| 2023-09-29 | $49.79 | $49.79 | $49.18 | $49.30 | $49.30 | 176,280 |
| 2023-09-28 | $49.08 | $49.64 | $49.08 | $49.43 | $49.43 | 12,181 |
| 2023-09-27 | $49.25 | $49.32 | $48.79 | $49.13 | $49.13 | 25,614 |
| 2023-09-26 | $49.51 | $49.51 | $49.08 | $49.13 | $49.13 | 21,008 |
| 2023-09-25 | $49.46 | $49.83 | $49.46 | $49.79 | $49.79 | 13,829 |
| 2023-09-22 | $49.80 | $49.99 | $49.62 | $49.63 | $49.63 | 19,865 |
| 2023-09-21 | $50.13 | $50.27 | $49.71 | $49.71 | $49.71 | 9,071 |
| 2023-09-20 | $51.00 | $51.07 | $50.52 | $50.55 | $50.55 | 13,500 |
| 2023-09-19 | $50.85 | $50.88 | $50.59 | $50.83 | $50.83 | 21,179 |
| 2023-09-18 | $50.79 | $51.03 | $50.79 | $50.91 | $50.91 | 10,034 |
| 2023-09-15 | $51.32 | $51.36 | $50.83 | $50.83 | $50.83 | 6,494 |
| 2023-09-14 | $51.47 | $51.67 | $51.33 | $51.63 | $51.45 | 10,475 |
| 2023-09-13 | $51.21 | $51.31 | $51.08 | $51.18 | $51.00 | 16,668 |
| 2023-09-12 | $51.39 | $51.45 | $51.13 | $51.21 | $51.03 | 11,574 |
| 2023-09-11 | $51.51 | $51.55 | $51.34 | $51.47 | $51.47 | 6,237 |
| 2023-09-08 | $51.17 | $51.37 | $51.13 | $51.18 | $51.18 | 5,850 |
| 2023-09-07 | $50.88 | $51.21 | $50.88 | $51.13 | $51.13 | 8,807 |
| 2023-09-06 | $51.41 | $51.41 | $51.11 | $51.20 | $51.20 | 9,050 |
| 2023-09-05 | $51.53 | $51.71 | $51.53 | $51.56 | $51.56 | 20,306 |
| 2023-09-01 | $51.99 | $51.99 | $51.57 | $51.71 | $51.71 | 17,709 |
| 2023-08-31 | $51.82 | $51.86 | $51.69 | $51.69 | $51.69 | 41,085 |
| 2023-08-30 | $51.49 | $51.77 | $51.49 | $51.69 | $51.69 | 48,359 |
| 2023-08-29 | $50.99 | $51.51 | $50.99 | $51.46 | $51.46 | 9,333 |
| 2023-08-28 | $50.68 | $50.80 | $50.61 | $50.74 | $50.74 | 5,611 |
| 2023-08-25 | $50.28 | $50.52 | $50.01 | $50.44 | $50.44 | 6,359 |
| 2023-08-24 | $50.80 | $50.89 | $50.08 | $50.08 | $50.08 | 8,876 |
| 2023-08-23 | $50.34 | $50.71 | $50.34 | $50.60 | $50.60 | 15,193 |
| 2023-08-22 | $50.30 | $50.31 | $50.14 | $50.18 | $50.18 | 14,289 |
| 2023-08-21 | $50.06 | $50.25 | $49.83 | $50.17 | $50.17 | 17,088 |
| 2023-08-18 | $49.65 | $50.04 | $49.65 | $49.94 | $49.94 | 8,125 |
| 2023-08-17 | $50.46 | $50.46 | $49.95 | $50.01 | $50.01 | 16,385 |
| 2023-08-16 | $50.46 | $50.75 | $50.22 | $50.25 | $50.25 | 221,496 |
| 2023-08-15 | $51.16 | $51.16 | $50.61 | $50.73 | $50.73 | 14,548 |
| 2023-08-14 | $50.93 | $51.22 | $50.88 | $51.22 | $51.22 | 16,895 |
| 2023-08-11 | $50.85 | $51.05 | $50.76 | $50.96 | $50.96 | 10,763 |
| 2023-08-10 | $51.29 | $51.64 | $50.99 | $51.03 | $51.03 | 10,624 |
| 2023-08-09 | $51.38 | $51.38 | $50.99 | $51.04 | $51.04 | 12,803 |
| 2023-08-08 | $51.27 | $51.31 | $50.93 | $51.31 | $51.31 | 15,259 |
| 2023-08-07 | $51.29 | $51.52 | $51.29 | $51.52 | $51.52 | 5,872 |
| 2023-08-04 | $51.61 | $51.79 | $51.10 | $51.11 | $51.11 | 20,292 |
| 2023-08-03 | $51.33 | $51.67 | $51.31 | $51.56 | $51.56 | 27,143 |
| 2023-08-02 | $51.77 | $51.82 | $51.45 | $51.56 | $51.56 | 13,109 |
| 2023-08-01 | $52.15 | $52.21 | $52.02 | $52.12 | $52.12 | 10,799 |
| 2023-07-31 | $52.30 | $52.33 | $52.12 | $52.23 | $52.23 | 17,704 |
| 2023-07-28 | $52.13 | $52.35 | $52.11 | $52.31 | $52.31 | 11,391 |
| 2023-07-27 | $52.51 | $52.51 | $51.70 | $51.82 | $51.82 | 9,507 |
| 2023-07-26 | $52.04 | $52.25 | $51.93 | $52.10 | $52.10 | 18,718 |
| 2023-07-25 | $51.85 | $52.23 | $51.85 | $52.07 | $52.07 | 13,093 |
| 2023-07-24 | $51.77 | $51.98 | $51.75 | $51.88 | $51.88 | 16,360 |
| 2023-07-21 | $51.85 | $51.85 | $51.67 | $51.68 | $51.68 | 22,373 |
| 2023-07-20 | $51.76 | $51.80 | $51.54 | $51.59 | $51.59 | 18,153 |
| 2023-07-19 | $51.97 | $52.02 | $51.81 | $51.91 | $51.91 | 23,945 |
| 2023-07-18 | $51.37 | $51.89 | $51.37 | $51.81 | $51.81 | 83,468 |
| 2023-07-17 | $51.16 | $51.55 | $51.16 | $51.46 | $51.46 | 7,274 |
| 2023-07-14 | $51.22 | $51.26 | $51.14 | $51.15 | $51.15 | 9,152 |
| 2023-07-13 | $51.02 | $51.22 | $51.01 | $51.17 | $51.17 | 9,155 |
| 2023-07-12 | $50.92 | $51.00 | $50.71 | $50.78 | $50.78 | 11,448 |
| 2023-07-11 | $50.20 | $50.45 | $50.10 | $50.45 | $50.45 | 10,662 |
| 2023-07-10 | $49.84 | $50.16 | $49.84 | $50.10 | $50.10 | 9,738 |
| 2023-07-07 | $49.97 | $50.34 | $49.92 | $49.94 | $49.94 | 9,576 |
| 2023-07-06 | $50.06 | $50.13 | $49.79 | $50.13 | $50.13 | 12,775 |
| 2023-07-05 | $50.40 | $50.57 | $50.40 | $50.53 | $50.53 | 12,369 |
| 2023-07-03 | $50.50 | $50.70 | $50.49 | $50.69 | $50.69 | 11,967 |
| 2023-06-30 | $50.31 | $50.63 | $50.31 | $50.55 | $50.55 | 17,290 |
| 2023-06-29 | $49.75 | $50.03 | $49.75 | $50.03 | $50.03 | 9,987 |
| 2023-06-28 | $49.63 | $49.84 | $49.53 | $49.70 | $49.70 | 22,125 |
| 2023-06-27 | $49.32 | $49.81 | $49.32 | $49.77 | $49.77 | 7,211 |
| 2023-06-26 | $49.25 | $49.41 | $49.21 | $49.21 | $49.21 | 10,126 |
| 2023-06-23 | $49.29 | $49.48 | $49.25 | $49.28 | $49.28 | 8,699 |
| 2023-06-22 | $49.35 | $49.68 | $49.35 | $49.68 | $49.68 | 9,824 |
| 2023-06-21 | $49.61 | $49.72 | $49.50 | $49.53 | $49.53 | 26,394 |
| 2023-06-20 | $49.77 | $49.89 | $49.55 | $49.74 | $49.74 | 30,367 |
| 2023-06-16 | $50.46 | $50.46 | $50.04 | $50.04 | $50.04 | 16,391 |
| 2023-06-15 | $49.89 | $50.38 | $49.87 | $50.32 | $50.14 | 14,647 |
| 2023-06-14 | $49.68 | $49.91 | $49.38 | $49.62 | $49.44 | 15,874 |
| 2023-06-13 | $49.61 | $49.75 | $49.52 | $49.68 | $49.50 | 35,500 |
| 2023-06-12 | $49.04 | $49.39 | $49.04 | $49.38 | $49.20 | 94,960 |
| 2023-06-09 | $49.10 | $49.29 | $48.98 | $48.99 | $48.99 | 15,107 |
| 2023-06-08 | $48.76 | $49.02 | $48.65 | $49.02 | $49.02 | 12,805 |
| 2023-06-07 | $48.84 | $48.93 | $48.68 | $48.78 | $48.78 | 20,353 |
| 2023-06-06 | $48.61 | $48.84 | $48.61 | $48.84 | $48.84 | 17,691 |
| 2023-06-05 | $48.89 | $49.02 | $48.68 | $48.71 | $48.71 | 14,099 |
| 2023-06-02 | $48.39 | $48.92 | $48.39 | $48.81 | $48.81 | 13,738 |
| 2023-06-01 | $47.71 | $48.18 | $47.53 | $48.04 | $48.04 | 136,972 |
| 2023-05-31 | $47.68 | $47.77 | $47.45 | $47.61 | $47.61 | 228,888 |
| 2023-05-30 | $48.21 | $48.21 | $47.79 | $47.90 | $47.90 | 25,231 |
| 2023-05-26 | $47.47 | $48.05 | $47.47 | $48.01 | $48.01 | 22,487 |
| 2023-05-25 | $47.13 | $47.45 | $47.10 | $47.37 | $47.37 | 33,799 |
| 2023-05-24 | $47.14 | $47.28 | $47.01 | $47.09 | $47.09 | 9,303 |
| 2023-05-23 | $47.79 | $47.91 | $47.51 | $47.51 | $47.51 | 7,185 |
| 2023-05-22 | $48.07 | $48.12 | $47.94 | $47.96 | $47.96 | 13,870 |
| 2023-05-19 | $48.00 | $48.11 | $47.79 | $47.96 | $47.96 | 8,787 |
| 2023-05-18 | $47.46 | $47.99 | $47.45 | $47.95 | $47.95 | 28,653 |
| 2023-05-17 | $47.21 | $47.59 | $47.07 | $47.54 | $47.54 | 22,554 |
| 2023-05-16 | $47.21 | $47.25 | $47.00 | $47.00 | $47.00 | 13,723 |
| 2023-05-15 | $47.26 | $47.42 | $47.20 | $47.32 | $47.32 | 39,130 |
| 2023-05-12 | $47.34 | $47.40 | $46.98 | $47.23 | $47.23 | 14,771 |
| 2023-05-11 | $47.22 | $47.24 | $47.01 | $47.24 | $47.24 | 5,879 |
| 2023-05-10 | $47.51 | $47.51 | $46.93 | $47.34 | $47.34 | 13,947 |
| 2023-05-09 | $47.20 | $47.34 | $47.20 | $47.26 | $47.26 | 15,764 |
| 2023-05-08 | $47.51 | $47.56 | $47.34 | $47.43 | $47.43 | 21,573 |
| 2023-05-05 | $47.14 | $47.61 | $47.14 | $47.42 | $47.42 | 25,867 |
| 2023-05-04 | $46.86 | $46.86 | $46.43 | $46.58 | $46.58 | 30,281 |
| 2023-05-03 | $47.40 | $47.55 | $47.02 | $47.02 | $47.02 | 14,622 |
| 2023-05-02 | $47.88 | $47.88 | $47.05 | $47.38 | $47.38 | 16,187 |
| 2023-05-01 | $47.90 | $48.12 | $47.90 | $47.96 | $47.96 | 20,503 |
| 2023-04-28 | $47.57 | $47.92 | $47.57 | $47.92 | $47.92 | 126,527 |
| 2023-04-27 | $46.99 | $47.56 | $46.94 | $47.50 | $47.50 | 7,911 |
| 2023-04-26 | $47.01 | $47.01 | $46.52 | $46.67 | $46.67 | 8,213 |
| 2023-04-25 | $47.51 | $47.51 | $46.94 | $46.97 | $46.97 | 13,296 |
| 2023-04-24 | $47.65 | $47.80 | $47.55 | $47.71 | $47.71 | 7,886 |
| 2023-04-21 | $47.74 | $47.74 | $47.53 | $47.72 | $47.72 | 23,290 |
| 2023-04-20 | $47.76 | $47.90 | $47.58 | $47.68 | $47.68 | 11,789 |
| 2023-04-19 | $47.66 | $47.93 | $47.66 | $47.83 | $47.83 | 19,698 |
| 2023-04-18 | $48.04 | $48.04 | $47.74 | $47.89 | $47.89 | 13,603 |
| 2023-04-17 | $47.72 | $47.88 | $47.57 | $47.84 | $47.84 | 12,496 |
| 2023-04-14 | $48.00 | $48.12 | $47.54 | $47.81 | $47.81 | 18,297 |
| 2023-04-13 | $47.53 | $47.99 | $47.53 | $47.98 | $47.98 | 69,904 |
| 2023-04-12 | $47.75 | $47.75 | $47.32 | $47.36 | $47.36 | 15,956 |
| 2023-04-11 | $47.46 | $47.68 | $47.40 | $47.47 | $47.47 | 14,622 |
| 2023-04-10 | $47.12 | $47.38 | $47.04 | $47.38 | $47.38 | 17,481 |
| 2023-04-06 | $47.15 | $47.40 | $47.09 | $47.34 | $47.34 | 11,917 |
| 2023-04-05 | $47.27 | $47.27 | $47.07 | $47.25 | $47.25 | 15,288 |
| 2023-04-04 | $47.70 | $47.72 | $47.19 | $47.31 | $47.31 | 16,093 |
| 2023-04-03 | $47.38 | $47.70 | $47.38 | $47.70 | $47.70 | 15,725 |
| 2023-03-31 | $46.90 | $47.45 | $46.90 | $47.45 | $47.45 | 63,036 |
| 2023-03-30 | $46.90 | $46.90 | $46.66 | $46.81 | $46.81 | 10,588 |
| 2023-03-29 | $46.47 | $46.61 | $46.32 | $46.59 | $46.59 | 15,309 |
| 2023-03-28 | $45.94 | $46.12 | $45.84 | $46.00 | $46.00 | 19,679 |
| 2023-03-27 | $46.24 | $46.33 | $45.98 | $46.06 | $46.06 | 13,232 |
| 2023-03-24 | $45.46 | $45.90 | $45.36 | $45.90 | $45.90 | 14,734 |
| 2023-03-23 | $45.78 | $46.27 | $45.42 | $45.71 | $45.71 | 37,251 |
| 2023-03-22 | $46.24 | $46.38 | $45.42 | $45.43 | $45.43 | 55,537 |
| 2023-03-21 | $46.08 | $46.28 | $45.96 | $46.28 | $46.28 | 10,903 |
| 2023-03-20 | $45.34 | $45.77 | $45.34 | $45.72 | $45.72 | 20,276 |
| 2023-03-17 | $45.73 | $45.73 | $45.10 | $45.22 | $45.22 | 16,923 |
| 2023-03-16 | $44.91 | $45.98 | $44.82 | $45.98 | $45.78 | 20,551 |
| 2023-03-15 | $44.78 | $45.16 | $44.60 | $45.16 | $44.96 | 11,177 |
| 2023-03-14 | $45.36 | $45.70 | $45.00 | $45.49 | $45.49 | 32,150 |
| 2023-03-13 | $44.33 | $45.30 | $44.24 | $44.73 | $44.73 | 30,590 |
| 2023-03-10 | $45.53 | $45.84 | $44.72 | $44.94 | $44.94 | 75,509 |
| 2023-03-09 | $46.64 | $46.71 | $45.66 | $45.72 | $45.72 | 21,522 |
| 2023-03-08 | $46.52 | $46.62 | $46.33 | $46.51 | $46.51 | 43,698 |
| 2023-03-07 | $47.23 | $47.23 | $46.50 | $46.50 | $46.50 | 33,575 |
| 2023-03-06 | $47.20 | $47.47 | $47.18 | $47.27 | $47.27 | 11,587 |
| 2023-03-03 | $46.66 | $47.13 | $46.60 | $47.10 | $47.10 | 17,582 |
| 2023-03-02 | $45.80 | $46.55 | $45.78 | $46.50 | $46.50 | 26,539 |
| 2023-03-01 | $46.15 | $46.30 | $45.97 | $46.10 | $46.10 | 14,105 |
| 2023-02-28 | $46.27 | $46.56 | $46.27 | $46.28 | $46.28 | 13,829 |
| 2023-02-27 | $46.51 | $46.67 | $46.24 | $46.37 | $46.37 | 45,775 |
| 2023-02-24 | $46.04 | $46.20 | $45.86 | $46.12 | $46.12 | 11,819 |
| 2023-02-23 | $46.70 | $46.77 | $46.16 | $46.63 | $46.63 | 9,720 |
| 2023-02-22 | $46.60 | $46.73 | $46.36 | $46.46 | $46.46 | 29,672 |
| 2023-02-21 | $47.02 | $47.14 | $46.55 | $46.55 | $46.55 | 12,781 |
| 2023-02-17 | $47.45 | $47.56 | $47.20 | $47.49 | $47.49 | 247,020 |
| 2023-02-16 | $47.69 | $48.17 | $47.64 | $47.67 | $47.67 | 21,535 |
| 2023-02-15 | $47.81 | $48.21 | $47.71 | $48.21 | $48.21 | 12,826 |
| 2023-02-14 | $47.84 | $48.32 | $47.64 | $48.00 | $48.00 | 11,666 |
| 2023-02-13 | $47.51 | $48.10 | $47.51 | $48.04 | $48.04 | 9,030 |
| 2023-02-10 | $47.23 | $47.51 | $47.21 | $47.49 | $47.49 | 60,073 |
| 2023-02-09 | $48.18 | $48.29 | $47.42 | $47.42 | $47.42 | 6,781 |
| 2023-02-08 | $48.37 | $48.37 | $47.81 | $47.81 | $47.81 | 8,515 |
| 2023-02-07 | $47.76 | $48.43 | $47.68 | $48.43 | $48.43 | 19,620 |
| 2023-02-06 | $47.96 | $48.09 | $47.79 | $47.84 | $47.84 | 46,583 |
| 2023-02-03 | $48.04 | $48.69 | $48.04 | $48.30 | $48.30 | 15,512 |
| 2023-02-02 | $48.27 | $48.64 | $48.23 | $48.51 | $48.51 | 16,474 |
| 2023-02-01 | $46.97 | $48.08 | $46.80 | $47.75 | $47.75 | 22,655 |
| 2023-01-31 | $46.44 | $47.08 | $46.44 | $47.08 | $47.08 | 55,902 |
| 2023-01-30 | $46.61 | $46.83 | $46.31 | $46.31 | $46.31 | 18,852 |
| 2023-01-27 | $46.68 | $47.18 | $46.66 | $46.96 | $46.96 | 21,798 |
| 2023-01-26 | $46.59 | $46.79 | $46.30 | $46.79 | $46.79 | 19,924 |
| 2023-01-25 | $45.81 | $46.23 | $45.53 | $46.22 | $46.22 | 15,364 |
| 2023-01-24 | $46.10 | $46.39 | $46.03 | $46.27 | $46.27 | 15,580 |
| 2023-01-23 | $46.03 | $46.51 | $45.92 | $46.40 | $46.40 | 89,141 |
| 2023-01-20 | $45.18 | $45.86 | $45.11 | $45.85 | $45.85 | 11,566 |
| 2023-01-19 | $45.14 | $45.29 | $44.91 | $44.99 | $44.99 | 12,989 |
| 2023-01-18 | $46.15 | $46.27 | $45.30 | $45.32 | $45.32 | 23,083 |
| 2023-01-17 | $46.00 | $46.31 | $45.96 | $45.96 | $45.96 | 189,780 |
| 2023-01-13 | $45.75 | $46.05 | $45.60 | $46.00 | $46.00 | 15,769 |
| 2023-01-12 | $45.94 | $46.01 | $45.51 | $45.88 | $45.88 | 11,210 |
| 2023-01-11 | $45.35 | $45.79 | $45.30 | $45.76 | $45.76 | 54,529 |
| 2023-01-10 | $44.99 | $45.14 | $44.72 | $45.13 | $45.13 | 10,490 |
| 2023-01-09 | $45.00 | $45.52 | $44.84 | $44.84 | $44.84 | 28,759 |
| 2023-01-06 | $44.38 | $44.98 | $43.86 | $44.88 | $44.88 | 16,877 |
| 2023-01-05 | $44.15 | $44.15 | $43.78 | $43.78 | $43.78 | 33,668 |
| 2023-01-04 | $44.25 | $44.59 | $44.03 | $44.38 | $44.38 | 45,314 |
| 2023-01-03 | $44.57 | $44.76 | $43.77 | $44.04 | $44.04 | 94,883 |
| 2022-12-30 | $44.24 | $44.40 | $43.95 | $44.40 | $44.40 | 88,165 |
| 2022-12-29 | $44.03 | $44.62 | $44.03 | $44.50 | $44.50 | 24,137 |
| 2022-12-28 | $44.57 | $44.57 | $43.73 | $43.73 | $43.73 | 14,234 |
| 2022-12-27 | $44.22 | $44.52 | $44.22 | $44.32 | $44.32 | 22,570 |
| 2022-12-23 | $44.30 | $44.52 | $44.27 | $44.49 | $44.49 | 91,835 |
| 2022-12-22 | $44.62 | $44.62 | $43.72 | $44.36 | $44.36 | 24,175 |
| 2022-12-21 | $44.63 | $44.98 | $44.63 | $44.93 | $44.93 | 14,573 |
| 2022-12-20 | $44.05 | $44.43 | $43.97 | $44.25 | $44.25 | 18,429 |
| 2022-12-19 | $44.61 | $44.62 | $44.04 | $44.19 | $44.19 | 13,963 |
| 2022-12-16 | $44.85 | $44.94 | $44.41 | $44.65 | $44.65 | 81,611 |
| 2022-12-15 | $45.80 | $45.80 | $45.12 | $45.26 | $45.12 | 18,142 |
| 2022-12-14 | $46.74 | $47.07 | $46.05 | $46.37 | $46.23 | 48,128 |
| 2022-12-13 | $47.68 | $47.69 | $46.54 | $46.75 | $46.61 | 12,023 |
| 2022-12-12 | $45.78 | $46.39 | $45.76 | $46.38 | $46.24 | 31,962 |
| 2022-12-09 | $45.87 | $46.16 | $45.71 | $45.75 | $45.62 | 17,895 |
| 2022-12-08 | $45.90 | $46.15 | $45.88 | $46.03 | $45.90 | 31,386 |
| 2022-12-07 | $45.65 | $45.91 | $45.55 | $45.62 | $45.49 | 22,308 |
| 2022-12-06 | $46.37 | $46.38 | $45.55 | $45.75 | $45.62 | 21,978 |
| 2022-12-05 | $46.95 | $47.03 | $46.36 | $46.48 | $46.34 | 13,011 |
| 2022-12-02 | $46.78 | $47.42 | $46.78 | $47.28 | $47.14 | 58,183 |
| 2022-12-01 | $47.46 | $47.61 | $47.12 | $47.41 | $47.27 | 10,926 |
| 2022-11-30 | $45.85 | $47.31 | $45.70 | $47.31 | $47.17 | 120,211 |
| 2022-11-29 | $45.93 | $46.02 | $45.66 | $45.82 | $45.69 | 6,767 |
| 2022-11-28 | $46.31 | $46.47 | $45.87 | $45.95 | $45.95 | 15,953 |
| 2022-11-25 | $46.73 | $46.81 | $46.69 | $46.69 | $46.69 | 7,136 |
| 2022-11-23 | $46.49 | $46.78 | $46.44 | $46.69 | $46.69 | 16,326 |
| 2022-11-22 | $45.98 | $46.50 | $45.97 | $46.48 | $46.48 | 14,115 |
| 2022-11-21 | $45.92 | $45.96 | $45.72 | $45.89 | $45.89 | 31,861 |
| 2022-11-18 | $46.02 | $46.02 | $45.67 | $45.98 | $45.98 | 14,631 |
| 2022-11-17 | $45.44 | $45.88 | $45.36 | $45.80 | $45.80 | 7,460 |
| 2022-11-16 | $46.23 | $46.23 | $45.94 | $45.95 | $45.95 | 250,016 |
| 2022-11-15 | $46.70 | $46.70 | $45.98 | $46.33 | $46.33 | 11,383 |
| 2022-11-14 | $46.21 | $46.62 | $46.01 | $46.01 | $46.01 | 12,877 |
| 2022-11-11 | $46.04 | $46.51 | $45.94 | $46.39 | $46.39 | 13,377 |
| 2022-11-10 | $45.06 | $46.03 | $45.06 | $45.94 | $45.94 | 22,618 |
| 2022-11-09 | $44.12 | $44.26 | $43.60 | $43.60 | $43.60 | 11,448 |
| 2022-11-08 | $44.41 | $44.84 | $44.11 | $44.51 | $44.51 | 11,908 |
| 2022-11-07 | $43.80 | $44.25 | $43.67 | $44.16 | $44.16 | 29,244 |
| 2022-11-04 | $43.67 | $43.93 | $43.08 | $43.64 | $43.64 | 27,300 |
| 2022-11-03 | $43.00 | $43.34 | $42.80 | $43.05 | $43.05 | 16,226 |
| 2022-11-02 | $44.50 | $44.89 | $43.52 | $43.52 | $43.52 | 15,938 |
| 2022-11-01 | $44.63 | $44.82 | $44.53 | $44.72 | $44.72 | 26,731 |
| 2022-10-31 | $44.73 | $44.85 | $44.64 | $44.67 | $44.67 | 37,396 |
| 2022-10-28 | $43.86 | $45.05 | $43.86 | $45.01 | $45.01 | 15,136 |
| 2022-10-27 | $44.13 | $44.21 | $43.79 | $43.79 | $43.79 | 24,052 |
| 2022-10-26 | $44.07 | $44.59 | $43.98 | $43.98 | $43.98 | 82,261 |
| 2022-10-25 | $43.57 | $44.31 | $43.57 | $44.31 | $44.31 | 12,780 |
| 2022-10-24 | $43.16 | $43.63 | $42.87 | $43.52 | $43.52 | 29,645 |
| 2022-10-21 | $41.93 | $42.95 | $41.93 | $42.92 | $42.92 | 22,501 |
| 2022-10-20 | $42.48 | $42.51 | $41.95 | $42.10 | $42.10 | 4,103 |
| 2022-10-19 | $42.65 | $42.86 | $42.29 | $42.50 | $42.50 | 12,414 |
| 2022-10-18 | $43.34 | $43.35 | $42.56 | $42.88 | $42.88 | 17,073 |
| 2022-10-17 | $42.23 | $42.62 | $42.23 | $42.50 | $42.50 | 19,421 |
| 2022-10-14 | $42.78 | $42.98 | $41.45 | $41.47 | $41.47 | 36,081 |
| 2022-10-13 | $40.65 | $42.63 | $40.57 | $42.55 | $42.55 | 32,846 |
| 2022-10-12 | $41.55 | $41.76 | $41.41 | $41.41 | $41.41 | 40,513 |
| 2022-10-11 | $41.50 | $42.01 | $41.43 | $41.59 | $41.59 | 17,240 |
| 2022-10-10 | $42.13 | $42.13 | $41.60 | $41.84 | $41.84 | 21,196 |
| 2022-10-07 | $42.80 | $42.80 | $41.89 | $42.08 | $42.08 | 20,053 |
| 2022-10-06 | $43.49 | $43.78 | $43.20 | $43.28 | $43.28 | 16,963 |
| 2022-10-05 | $43.22 | $43.94 | $43.03 | $43.67 | $43.67 | 12,873 |
| 2022-10-04 | $43.15 | $43.71 | $43.15 | $43.68 | $43.68 | 27,789 |
| 2022-10-03 | $41.87 | $42.67 | $41.87 | $42.49 | $42.49 | 32,119 |
| 2022-09-30 | $42.00 | $42.36 | $41.40 | $41.53 | $41.53 | 132,067 |
| 2022-09-29 | $42.49 | $42.49 | $41.75 | $42.05 | $42.05 | 38,576 |
| 2022-09-28 | $42.23 | $43.09 | $42.12 | $42.97 | $42.97 | 18,118 |
| 2022-09-27 | $42.66 | $42.89 | $41.83 | $42.12 | $42.12 | 45,883 |
| 2022-09-26 | $42.45 | $42.90 | $42.10 | $42.17 | $42.17 | 28,892 |
| 2022-09-23 | $42.90 | $42.90 | $42.09 | $42.69 | $42.69 | 108,412 |
| 2022-09-22 | $43.63 | $43.64 | $43.29 | $43.38 | $43.38 | 36,549 |
| 2022-09-21 | $44.66 | $44.80 | $43.82 | $43.82 | $43.82 | 7,681 |
| 2022-09-20 | $44.45 | $44.61 | $44.14 | $44.41 | $44.41 | 50,513 |
| 2022-09-19 | $44.22 | $44.86 | $44.22 | $44.86 | $44.86 | 11,549 |
| 2022-09-16 | $44.41 | $44.61 | $44.18 | $44.59 | $44.59 | 28,788 |
| 2022-09-15 | $45.43 | $45.49 | $44.90 | $45.06 | $45.06 | 14,215 |
| 2022-09-14 | $45.63 | $45.77 | $45.37 | $45.61 | $45.61 | 24,307 |
| 2022-09-13 | $46.54 | $46.65 | $45.42 | $45.56 | $45.56 | 20,547 |
| 2022-09-12 | $47.40 | $47.67 | $47.38 | $47.50 | $47.50 | 6,472 |
| 2022-09-09 | $46.77 | $47.20 | $46.76 | $47.12 | $47.12 | 9,707 |
| 2022-09-08 | $45.84 | $46.44 | $45.84 | $46.38 | $46.38 | 10,757 |
| 2022-09-07 | $45.27 | $46.09 | $45.27 | $46.02 | $46.02 | 24,802 |
| 2022-09-06 | $45.53 | $45.69 | $45.11 | $45.37 | $45.37 | 37,515 |
| 2022-09-02 | $46.36 | $46.52 | $45.32 | $45.46 | $45.46 | 11,198 |
| 2022-09-01 | $45.50 | $45.99 | $45.31 | $45.93 | $45.93 | 16,221 |
| 2022-08-31 | $46.38 | $46.38 | $45.82 | $45.84 | $45.84 | 23,117 |
| 2022-08-30 | $46.56 | $46.57 | $46.00 | $46.11 | $46.11 | 74,023 |
| 2022-08-29 | $46.80 | $47.04 | $46.60 | $46.74 | $46.74 | 17,314 |
| 2022-08-26 | $48.70 | $48.70 | $47.10 | $47.10 | $47.10 | 43,966 |
| 2022-08-25 | $48.27 | $48.74 | $48.19 | $48.74 | $48.74 | 8,450 |
| 2022-08-24 | $47.95 | $48.16 | $47.94 | $47.99 | $47.99 | 8,926 |
| 2022-08-23 | $48.05 | $48.27 | $47.94 | $47.95 | $47.95 | 11,256 |
| 2022-08-22 | $48.58 | $48.58 | $48.02 | $48.10 | $48.10 | 24,139 |
| 2022-08-19 | $49.45 | $49.48 | $49.00 | $49.14 | $49.14 | 55,031 |
| 2022-08-18 | $49.68 | $49.86 | $49.59 | $49.84 | $49.84 | 11,397 |
| 2022-08-17 | $49.52 | $49.81 | $49.45 | $49.62 | $49.62 | 11,567 |
| 2022-08-16 | $49.72 | $50.22 | $49.70 | $50.02 | $50.02 | 22,904 |
| 2022-08-15 | $49.47 | $49.95 | $49.47 | $49.89 | $49.89 | 33,632 |
| 2022-08-12 | $49.17 | $49.69 | $49.12 | $49.67 | $49.67 | 20,391 |
| 2022-08-11 | $49.37 | $49.49 | $48.92 | $48.94 | $48.94 | 21,768 |
| 2022-08-10 | $48.73 | $49.05 | $48.73 | $49.03 | $49.03 | 12,848 |
| 2022-08-09 | $48.24 | $48.24 | $47.88 | $47.97 | $47.97 | 10,652 |
| 2022-08-08 | $48.60 | $48.82 | $48.26 | $48.39 | $48.39 | 28,145 |
| 2022-08-05 | $47.94 | $48.44 | $47.70 | $48.44 | $48.44 | 33,264 |
| 2022-08-04 | $48.35 | $48.48 | $48.23 | $48.42 | $48.42 | 31,087 |
| 2022-08-03 | $47.98 | $48.50 | $47.86 | $48.32 | $48.32 | 45,717 |
| 2022-08-02 | $47.58 | $48.07 | $47.44 | $47.60 | $47.60 | 11,093 |
| 2022-08-01 | $47.77 | $48.16 | $47.71 | $47.95 | $47.95 | 34,174 |
| 2022-07-29 | $47.60 | $48.17 | $47.58 | $48.10 | $48.10 | 31,227 |
| 2022-07-28 | $47.03 | $47.60 | $46.71 | $47.58 | $47.58 | 19,789 |
| 2022-07-27 | $46.23 | $47.07 | $46.23 | $46.95 | $46.95 | 20,884 |
| 2022-07-26 | $46.25 | $46.25 | $45.87 | $45.93 | $45.93 | 16,748 |
| 2022-07-25 | $46.42 | $46.42 | $46.08 | $46.38 | $46.38 | 25,803 |
| 2022-07-22 | $46.88 | $46.88 | $46.13 | $46.29 | $46.29 | 35,401 |
| 2022-07-21 | $46.34 | $46.81 | $46.29 | $46.81 | $46.81 | 221,175 |
| 2022-07-20 | $46.16 | $46.67 | $46.12 | $46.50 | $46.50 | 17,745 |
| 2022-07-19 | $45.47 | $46.28 | $45.47 | $46.21 | $46.21 | 17,731 |
| 2022-07-18 | $45.77 | $45.77 | $44.91 | $45.04 | $45.04 | 21,717 |
| 2022-07-15 | $45.16 | $45.39 | $45.11 | $45.39 | $45.39 | 18,959 |
| 2022-07-14 | $44.21 | $44.68 | $43.85 | $44.62 | $44.62 | 31,099 |
| 2022-07-13 | $44.35 | $45.03 | $44.15 | $44.76 | $44.76 | 35,892 |
| 2022-07-12 | $45.54 | $45.54 | $44.71 | $44.94 | $44.94 | 15,502 |
| 2022-07-11 | $45.37 | $45.58 | $45.24 | $45.27 | $45.27 | 56,674 |
| 2022-07-08 | $45.54 | $45.88 | $45.46 | $45.71 | $45.71 | 57,322 |
| 2022-07-07 | $45.17 | $45.78 | $45.17 | $45.77 | $45.77 | 94,539 |
| 2022-07-06 | $44.76 | $45.26 | $44.62 | $45.06 | $45.06 | 50,194 |
| 2022-07-05 | $44.16 | $44.78 | $43.84 | $44.78 | $44.78 | 90,012 |
| 2022-07-01 | $44.22 | $44.71 | $44.01 | $44.68 | $44.68 | 16,239 |
| 2022-06-30 | $44.14 | $44.61 | $43.73 | $44.22 | $44.22 | 145,885 |
| 2022-06-29 | $44.61 | $44.77 | $44.33 | $44.57 | $44.57 | 34,894 |
| 2022-06-28 | $45.82 | $45.85 | $44.60 | $44.66 | $44.66 | 29,034 |
| 2022-06-27 | $45.92 | $45.92 | $45.35 | $45.46 | $45.46 | 45,807 |
| 2022-06-24 | $44.66 | $45.60 | $44.66 | $45.60 | $45.60 | 22,398 |
| 2022-06-23 | $43.98 | $44.40 | $43.83 | $44.33 | $44.33 | 36,011 |
| 2022-06-22 | $43.28 | $44.26 | $43.28 | $43.77 | $43.77 | 32,012 |
| 2022-06-21 | $43.35 | $43.96 | $43.35 | $43.81 | $43.81 | 36,583 |
| 2022-06-17 | $42.82 | $43.19 | $42.49 | $42.83 | $42.83 | 74,897 |
| 2022-06-16 | $43.36 | $43.49 | $42.75 | $42.98 | $42.80 | 66,250 |
| 2022-06-15 | $44.22 | $44.74 | $43.68 | $44.43 | $44.25 | 40,094 |
| 2022-06-14 | $44.23 | $44.28 | $43.58 | $43.83 | $43.65 | 31,885 |
| 2022-06-13 | $44.66 | $44.76 | $43.87 | $44.06 | $43.88 | 198,493 |
| 2022-06-10 | $46.33 | $46.33 | $45.73 | $45.73 | $45.54 | 43,092 |
| 2022-06-09 | $48.11 | $48.12 | $47.07 | $47.07 | $46.87 | 17,262 |
| 2022-06-08 | $48.60 | $48.69 | $48.10 | $48.12 | $47.92 | 30,066 |
| 2022-06-07 | $47.73 | $48.76 | $47.73 | $48.70 | $48.50 | 14,176 |
| 2022-06-06 | $48.48 | $48.69 | $48.10 | $48.20 | $48.00 | 100,195 |
| 2022-06-03 | $48.30 | $48.38 | $48.00 | $48.15 | $47.95 | 27,526 |
| 2022-06-02 | $47.79 | $48.79 | $47.71 | $48.74 | $48.54 | 57,286 |
| 2022-06-01 | $48.43 | $48.53 | $47.62 | $47.86 | $47.66 | 85,551 |
| 2022-05-31 | $48.48 | $48.65 | $48.00 | $48.34 | $48.14 | 62,139 |
| 2022-05-27 | $48.05 | $48.73 | $48.04 | $48.67 | $48.47 | 78,633 |
| 2022-05-26 | $46.92 | $47.71 | $46.92 | $47.60 | $47.40 | 39,969 |
| 2022-05-25 | $46.32 | $46.95 | $46.21 | $46.64 | $46.45 | 54,420 |
| 2022-05-24 | $46.09 | $46.37 | $45.46 | $46.20 | $46.01 | 37,188 |
| 2022-05-23 | $46.10 | $46.58 | $46.07 | $46.48 | $46.29 | 35,915 |
| 2022-05-20 | $45.96 | $46.12 | $44.69 | $45.73 | $45.54 | 120,370 |
| 2022-05-19 | $45.49 | $46.04 | $45.31 | $45.59 | $45.40 | 61,246 |
| 2022-05-18 | $47.29 | $47.29 | $45.83 | $45.89 | $45.70 | 58,685 |
| 2022-05-17 | $47.77 | $47.83 | $47.28 | $47.82 | $47.62 | 50,153 |
| 2022-05-16 | $46.98 | $47.36 | $46.70 | $47.01 | $46.81 | 18,055 |
| 2022-05-13 | $46.57 | $47.24 | $46.55 | $47.08 | $46.88 | 90,946 |
| 2022-05-12 | $45.78 | $46.20 | $45.20 | $46.09 | $45.90 | 26,003 |
| 2022-05-11 | $46.38 | $47.04 | $45.85 | $45.92 | $45.73 | 78,454 |
| 2022-05-10 | $47.30 | $47.33 | $46.23 | $46.61 | $46.42 | 118,043 |
| 2022-05-09 | $47.22 | $47.33 | $46.43 | $46.61 | $46.42 | 37,797 |
| 2022-05-06 | $47.97 | $48.25 | $47.43 | $47.94 | $47.74 | 25,839 |
| 2022-05-05 | $49.67 | $49.67 | $47.81 | $48.47 | $48.27 | 57,272 |
| 2022-05-04 | $48.84 | $50.32 | $48.33 | $50.32 | $50.11 | 63,638 |
| 2022-05-03 | $48.32 | $48.89 | $48.32 | $48.65 | $48.45 | 37,312 |
| 2022-05-02 | $47.97 | $48.45 | $47.28 | $48.32 | $48.12 | 90,830 |
| 2022-04-29 | $49.46 | $49.67 | $48.00 | $48.12 | $47.92 | 278,199 |
| 2022-04-28 | $49.06 | $49.96 | $48.66 | $49.73 | $49.52 | 52,983 |
| 2022-04-27 | $48.54 | $49.21 | $48.50 | $48.67 | $48.47 | 71,346 |
| 2022-04-26 | $49.80 | $49.80 | $48.56 | $48.60 | $48.40 | 103,501 |
| 2022-04-25 | $49.25 | $49.80 | $48.69 | $49.78 | $49.57 | 24,893 |
| 2022-04-22 | $50.66 | $50.66 | $49.43 | $49.43 | $49.22 | 47,238 |
| 2022-04-21 | $51.92 | $52.00 | $50.65 | $50.79 | $50.58 | 21,866 |
| 2022-04-20 | $51.82 | $51.82 | $51.40 | $51.49 | $51.28 | 33,997 |
| 2022-04-19 | $50.65 | $51.45 | $50.65 | $51.37 | $51.16 | 25,673 |
| 2022-04-18 | $50.52 | $50.80 | $50.35 | $50.56 | $50.35 | 40,728 |
| 2022-04-14 | $51.26 | $51.37 | $50.71 | $50.71 | $50.50 | 26,263 |
| 2022-04-13 | $50.88 | $51.32 | $50.78 | $51.28 | $51.07 | 21,170 |
| 2022-04-12 | $51.44 | $51.53 | $50.58 | $50.73 | $50.52 | 45,142 |
| 2022-04-11 | $51.70 | $51.70 | $50.91 | $50.91 | $50.70 | 37,015 |
| 2022-04-08 | $51.96 | $52.20 | $51.70 | $51.87 | $51.65 | 34,194 |
| 2022-04-07 | $51.68 | $52.16 | $51.39 | $51.96 | $51.74 | 34,914 |
| 2022-04-06 | $51.81 | $51.81 | $51.31 | $51.59 | $51.38 | 54,318 |
| 2022-04-05 | $52.53 | $52.83 | $51.98 | $52.08 | $51.86 | 21,291 |
| 2022-04-04 | $52.50 | $52.72 | $52.34 | $52.72 | $52.50 | 33,553 |
| 2022-04-01 | $52.67 | $52.67 | $51.92 | $52.34 | $52.12 | 31,772 |
| 2022-03-31 | $53.10 | $53.10 | $52.27 | $52.27 | $52.05 | 177,744 |
| 2022-03-30 | $53.25 | $53.28 | $52.81 | $52.99 | $52.77 | 31,862 |
| 2022-03-29 | $53.00 | $53.44 | $52.91 | $53.37 | $53.15 | 43,987 |
| 2022-03-28 | $52.38 | $52.68 | $51.98 | $52.68 | $52.46 | 46,342 |
| 2022-03-25 | $52.45 | $52.45 | $51.86 | $52.34 | $52.12 | 36,601 |
| 2022-03-24 | $51.55 | $52.15 | $51.53 | $52.13 | $51.91 | 18,210 |
| 2022-03-23 | $51.94 | $51.94 | $51.37 | $51.37 | $51.16 | 23,582 |
| 2022-03-22 | $51.83 | $52.20 | $51.83 | $52.11 | $51.89 | 105,897 |
| 2022-03-21 | $51.77 | $51.92 | $51.26 | $51.55 | $51.34 | 35,781 |
| 2022-03-18 | $50.99 | $51.77 | $50.96 | $51.77 | $51.55 | 20,550 |
| 2022-03-17 | $50.60 | $51.23 | $50.51 | $51.22 | $50.83 | 31,930 |
| 2022-03-16 | $50.09 | $50.65 | $49.58 | $50.64 | $50.25 | 60,779 |
| 2022-03-15 | $48.68 | $49.63 | $48.68 | $49.56 | $49.18 | 36,285 |
| 2022-03-14 | $48.92 | $49.35 | $48.39 | $48.49 | $48.12 | 74,279 |
| 2022-03-11 | $49.86 | $49.91 | $48.90 | $48.91 | $48.53 | 38,146 |
| 2022-03-10 | $49.28 | $49.62 | $49.02 | $49.50 | $49.12 | 62,773 |
| 2022-03-09 | $49.50 | $50.11 | $49.50 | $49.88 | $49.50 | 38,937 |
| 2022-03-08 | $49.08 | $49.83 | $48.50 | $48.58 | $48.21 | 84,245 |
| 2022-03-07 | $50.58 | $50.58 | $49.08 | $49.08 | $48.70 | 94,391 |
| 2022-03-04 | $50.46 | $50.66 | $50.13 | $50.58 | $50.19 | 47,269 |
| 2022-03-03 | $51.42 | $51.42 | $50.70 | $50.88 | $50.49 | 35,639 |
| 2022-03-02 | $50.42 | $51.26 | $50.40 | $51.08 | $50.69 | 30,273 |
| 2022-03-01 | $50.88 | $50.88 | $49.90 | $50.25 | $49.86 | 22,126 |
| 2022-02-28 | $50.33 | $50.85 | $50.04 | $50.65 | $50.26 | 56,430 |
| 2022-02-25 | $49.83 | $50.79 | $49.74 | $50.79 | $50.40 | 28,653 |
| 2022-02-24 | $47.76 | $49.72 | $47.68 | $49.66 | $49.28 | 100,763 |
| 2022-02-23 | $50.20 | $50.23 | $48.88 | $48.90 | $48.52 | 90,743 |
| 2022-02-22 | $50.14 | $50.48 | $49.45 | $49.80 | $49.42 | 148,530 |
| 2022-02-18 | $50.77 | $50.89 | $50.22 | $50.41 | $50.02 | 74,294 |
| 2022-02-17 | $51.63 | $51.63 | $50.66 | $50.70 | $50.31 | 42,498 |
| 2022-02-16 | $51.68 | $51.90 | $51.27 | $51.73 | $51.33 | 33,443 |
| 2022-02-15 | $51.61 | $51.71 | $51.48 | $51.70 | $51.30 | 30,359 |
| 2022-02-14 | $51.04 | $51.18 | $50.55 | $51.02 | $50.63 | 69,114 |
| 2022-02-11 | $52.29 | $52.29 | $50.97 | $51.13 | $50.74 | 60,768 |
| 2022-02-10 | $52.39 | $52.98 | $51.90 | $52.06 | $51.66 | 43,613 |
| 2022-02-09 | $52.93 | $53.11 | $52.88 | $53.08 | $52.67 | 30,749 |
| 2022-02-08 | $52.01 | $52.42 | $51.81 | $52.32 | $51.92 | 30,749 |
| 2022-02-07 | $52.32 | $52.40 | $51.89 | $52.03 | $51.63 | 54,421 |
| 2022-02-04 | $52.40 | $52.71 | $51.81 | $52.29 | $51.89 | 49,988 |
| 2022-02-03 | $53.05 | $53.10 | $52.29 | $52.40 | $51.99 | 34,744 |
| 2022-02-02 | $53.22 | $53.70 | $53.14 | $53.58 | $53.17 | 25,454 |
| 2022-02-01 | $52.80 | $52.92 | $52.25 | $52.84 | $52.43 | 38,155 |
| 2022-01-31 | $51.66 | $52.59 | $51.53 | $52.59 | $52.19 | 176,658 |
| 2022-01-28 | $50.55 | $51.73 | $50.15 | $51.69 | $51.29 | 61,448 |
| 2022-01-27 | $50.86 | $51.45 | $50.24 | $50.46 | $50.07 | 55,470 |
| 2022-01-26 | $51.51 | $51.70 | $50.15 | $50.58 | $50.19 | 84,774 |
| 2022-01-25 | $50.79 | $51.34 | $50.27 | $50.76 | $50.37 | 76,847 |
| 2022-01-24 | $50.41 | $51.50 | $49.41 | $51.40 | $51.01 | 300,170 |
| 2022-01-21 | $51.82 | $52.20 | $51.22 | $51.24 | $50.85 | 131,249 |
| 2022-01-20 | $52.67 | $53.24 | $51.86 | $51.92 | $51.52 | 72,211 |
| 2022-01-19 | $53.22 | $53.37 | $52.50 | $52.53 | $52.13 | 27,221 |
| 2022-01-18 | $53.43 | $53.43 | $52.91 | $52.97 | $52.57 | 72,653 |
| 2022-01-14 | $53.65 | $54.04 | $53.54 | $54.02 | $53.61 | 32,853 |
| 2022-01-13 | $55.09 | $55.09 | $54.00 | $54.00 | $53.59 | 34,817 |
| 2022-01-12 | $54.93 | $55.08 | $54.71 | $54.87 | $54.45 | 69,402 |
| 2022-01-11 | $54.35 | $54.60 | $53.81 | $54.56 | $54.14 | 44,597 |
| 2022-01-10 | $54.00 | $54.25 | $53.26 | $54.21 | $53.79 | 129,752 |
| 2022-01-07 | $54.78 | $54.84 | $54.30 | $54.32 | $53.90 | 28,571 |
| 2022-01-06 | $54.53 | $55.05 | $54.50 | $54.75 | $54.33 | 199,305 |
| 2022-01-05 | $55.61 | $55.76 | $54.80 | $54.80 | $54.38 | 41,563 |
| 2022-01-04 | $56.04 | $56.05 | $55.53 | $55.74 | $55.31 | 32,889 |
| 2022-01-03 | $56.15 | $56.15 | $55.48 | $55.86 | $55.43 | 35,328 |
| 2021-12-31 | $56.00 | $56.16 | $55.89 | $56.11 | $55.68 | 24,322 |
| 2021-12-30 | $56.58 | $56.58 | $56.01 | $56.01 | $55.58 | 19,979 |
| 2021-12-29 | $56.10 | $56.33 | $56.05 | $56.24 | $55.81 | 24,120 |
| 2021-12-28 | $56.25 | $56.26 | $56.00 | $56.03 | $55.60 | 24,424 |
| 2021-12-27 | $55.75 | $56.12 | $55.52 | $56.10 | $55.67 | 29,908 |
| 2021-12-23 | $55.11 | $55.40 | $55.11 | $55.35 | $54.93 | 27,583 |
| 2021-12-22 | $54.45 | $55.06 | $54.45 | $55.05 | $54.63 | 19,748 |
| 2021-12-21 | $54.13 | $54.54 | $53.85 | $54.50 | $54.08 | 52,231 |
| 2021-12-20 | $53.49 | $53.82 | $53.29 | $53.76 | $53.35 | 42,680 |
| 2021-12-17 | $54.84 | $54.84 | $53.98 | $54.17 | $53.75 | 18,790 |
| 2021-12-16 | $55.63 | $55.83 | $54.73 | $54.99 | $54.42 | 33,521 |
| 2021-12-15 | $54.46 | $55.32 | $54.36 | $55.32 | $54.75 | 20,205 |
| 2021-12-14 | $54.93 | $54.93 | $54.15 | $54.39 | $53.83 | 26,671 |
| 2021-12-13 | $55.41 | $55.44 | $54.88 | $54.88 | $54.31 | 27,778 |
| 2021-12-10 | $55.42 | $55.42 | $54.92 | $55.29 | $54.72 | 29,766 |
| 2021-12-09 | $55.00 | $55.12 | $54.83 | $54.83 | $54.27 | 39,974 |
| 2021-12-08 | $55.02 | $55.15 | $54.82 | $55.15 | $54.58 | 16,869 |
| 2021-12-07 | $54.41 | $55.05 | $54.41 | $54.97 | $54.40 | 55,842 |
| 2021-12-06 | $53.63 | $54.07 | $53.54 | $53.86 | $53.30 | 29,248 |
| 2021-12-03 | $53.76 | $53.76 | $52.75 | $53.23 | $52.68 | 33,555 |
| 2021-12-02 | $52.86 | $53.84 | $52.86 | $53.53 | $52.98 | 18,176 |
| 2021-12-01 | $54.04 | $54.37 | $53.00 | $53.00 | $52.45 | 42,152 |
| 2021-11-30 | $54.29 | $54.29 | $53.34 | $53.39 | $52.84 | 41,329 |
| 2021-11-29 | $54.38 | $54.62 | $54.09 | $54.45 | $53.89 | 15,290 |
| 2021-11-26 | $54.06 | $54.24 | $53.60 | $53.76 | $53.20 | 12,364 |
| 2021-11-24 | $54.77 | $54.87 | $54.51 | $54.87 | $54.30 | 6,626 |
| 2021-11-23 | $54.79 | $54.79 | $54.24 | $54.72 | $54.15 | 28,370 |
| 2021-11-22 | $55.35 | $55.39 | $54.64 | $54.64 | $54.08 | 11,501 |
| 2021-11-19 | $55.00 | $55.14 | $54.87 | $54.87 | $54.30 | 9,921 |
| 2021-11-18 | $54.91 | $54.97 | $54.61 | $54.90 | $54.33 | 11,499 |
| 2021-11-17 | $55.02 | $55.02 | $54.66 | $54.70 | $54.13 | 17,375 |
| 2021-11-16 | $54.84 | $55.12 | $54.73 | $54.92 | $54.36 | 11,781 |
| 2021-11-15 | $54.89 | $54.89 | $54.49 | $54.49 | $53.92 | 11,709 |
| 2021-11-12 | $54.29 | $54.57 | $54.17 | $54.50 | $53.94 | 14,257 |
| 2021-11-11 | $54.20 | $54.20 | $54.05 | $54.07 | $53.51 | 31,180 |
| 2021-11-10 | $54.25 | $54.36 | $53.92 | $53.99 | $53.43 | 14,588 |
| 2021-11-09 | $54.52 | $54.53 | $54.29 | $54.40 | $53.84 | 24,354 |
| 2021-11-08 | $54.65 | $54.65 | $54.29 | $54.40 | $53.84 | 15,155 |
| 2021-11-05 | $54.44 | $54.64 | $54.27 | $54.39 | $53.83 | 15,173 |
| 2021-11-04 | $53.97 | $54.14 | $53.96 | $54.14 | $53.58 | 19,490 |
| 2021-11-03 | $53.47 | $53.73 | $53.31 | $53.73 | $53.17 | 8,164 |
| 2021-11-02 | $53.28 | $53.51 | $53.28 | $53.47 | $52.92 | 10,536 |
| 2021-11-01 | $53.45 | $53.45 | $53.03 | $53.17 | $52.62 | 15,893 |
| 2021-10-29 | $52.86 | $53.20 | $52.86 | $53.17 | $52.62 | 16,153 |
| 2021-10-28 | $52.72 | $52.94 | $52.72 | $52.94 | $52.39 | 5,927 |
| 2021-10-27 | $53.01 | $53.01 | $52.60 | $52.60 | $52.06 | 7,494 |
| 2021-10-26 | $53.08 | $53.17 | $52.92 | $52.95 | $52.40 | 12,379 |
| 2021-10-25 | $52.92 | $52.98 | $52.69 | $52.83 | $52.28 | 17,912 |
| 2021-10-22 | $52.79 | $52.90 | $52.60 | $52.79 | $52.24 | 14,117 |
| 2021-10-21 | $52.47 | $52.66 | $52.40 | $52.65 | $52.10 | 92,663 |
| 2021-10-20 | $52.30 | $52.45 | $52.30 | $52.39 | $51.85 | 11,328 |
| 2021-10-19 | $52.09 | $52.22 | $51.98 | $52.19 | $51.65 | 10,436 |
| 2021-10-18 | $51.44 | $51.86 | $51.32 | $51.80 | $51.26 | 13,025 |
| 2021-10-15 | $51.61 | $51.72 | $51.57 | $51.65 | $51.12 | 31,067 |
| 2021-10-14 | $51.15 | $51.39 | $51.14 | $51.37 | $50.84 | 16,068 |
| 2021-10-13 | $50.35 | $50.51 | $50.14 | $50.44 | $49.92 | 10,487 |
| 2021-10-12 | $50.45 | $50.47 | $50.14 | $50.21 | $49.69 | 12,332 |
| 2021-10-11 | $50.49 | $50.85 | $50.31 | $50.31 | $49.79 | 10,891 |
| 2021-10-08 | $50.84 | $50.84 | $50.51 | $50.59 | $50.07 | 32,888 |
| 2021-10-07 | $50.80 | $51.05 | $50.70 | $50.70 | $50.18 | 15,494 |
| 2021-10-06 | $49.63 | $50.26 | $49.47 | $50.24 | $49.72 | 16,179 |
| 2021-10-05 | $49.75 | $50.30 | $49.71 | $50.07 | $49.56 | 47,517 |
| 2021-10-04 | $50.05 | $50.05 | $49.29 | $49.52 | $49.01 | 30,693 |
| 2021-10-01 | $49.95 | $50.37 | $49.41 | $50.21 | $49.69 | 41,028 |
| 2021-09-30 | $50.45 | $50.48 | $49.75 | $49.75 | $49.23 | 54,535 |
| 2021-09-29 | $50.48 | $50.61 | $50.31 | $50.31 | $49.79 | 101,125 |
| 2021-09-28 | $51.00 | $51.00 | $50.18 | $50.25 | $49.73 | 19,319 |
| 2021-09-27 | $51.45 | $51.54 | $51.28 | $51.34 | $50.81 | 6,630 |
| 2021-09-24 | $51.33 | $51.65 | $51.33 | $51.61 | $51.08 | 7,819 |
| 2021-09-23 | $51.34 | $51.80 | $51.34 | $51.62 | $51.08 | 13,120 |
| 2021-09-22 | $50.93 | $51.28 | $50.81 | $51.08 | $50.56 | 13,826 |
| 2021-09-21 | $50.99 | $51.09 | $50.54 | $50.64 | $50.12 | 14,237 |
| 2021-09-20 | $50.63 | $50.91 | $50.09 | $50.65 | $50.13 | 42,795 |
| 2021-09-17 | $51.85 | $51.85 | $51.41 | $51.41 | $50.88 | 14,768 |
| 2021-09-16 | $52.18 | $52.22 | $51.84 | $52.11 | $51.38 | 5,830 |
| 2021-09-15 | $51.77 | $52.22 | $51.77 | $52.15 | $51.42 | 9,097 |
| 2021-09-14 | $51.99 | $51.99 | $51.64 | $51.70 | $50.97 | 17,318 |
| 2021-09-13 | $52.16 | $52.29 | $51.67 | $51.90 | $51.17 | 8,437 |
| 2021-09-10 | $52.52 | $52.52 | $51.87 | $51.89 | $51.16 | 15,857 |
| 2021-09-09 | $52.40 | $52.51 | $52.10 | $52.13 | $51.40 | 25,119 |
| 2021-09-08 | $52.48 | $52.48 | $52.10 | $52.35 | $51.62 | 13,627 |
| 2021-09-07 | $52.74 | $52.74 | $52.34 | $52.36 | $51.62 | 960,874 |
| 2021-09-03 | $52.67 | $52.76 | $52.57 | $52.67 | $51.93 | 7,771 |
| 2021-09-02 | $52.63 | $52.72 | $52.55 | $52.68 | $51.94 | 25,447 |
| 2021-09-01 | $52.55 | $52.67 | $52.53 | $52.53 | $51.79 | 27,064 |
| 2021-08-31 | $52.61 | $52.63 | $52.47 | $52.54 | $51.80 | 16,122 |
| 2021-08-30 | $52.56 | $52.80 | $52.56 | $52.73 | $51.99 | 9,334 |
| 2021-08-27 | $52.15 | $52.52 | $52.15 | $52.44 | $51.71 | 14,362 |
| 2021-08-26 | $52.29 | $52.32 | $52.02 | $52.06 | $51.33 | 56,257 |
| 2021-08-25 | $52.28 | $52.34 | $52.18 | $52.29 | $51.55 | 11,983 |
| 2021-08-24 | $52.35 | $52.35 | $52.14 | $52.14 | $51.41 | 13,875 |
| 2021-08-23 | $51.99 | $52.32 | $51.99 | $52.22 | $51.48 | 18,618 |
| 2021-08-20 | $51.55 | $51.92 | $51.55 | $51.90 | $51.17 | 14,662 |
| 2021-08-19 | $51.00 | $51.52 | $51.00 | $51.44 | $50.72 | 48,161 |
| 2021-08-18 | $51.90 | $51.96 | $51.28 | $51.29 | $50.57 | 31,044 |
| 2021-08-17 | $52.02 | $52.02 | $51.59 | $51.89 | $51.16 | 30,804 |
| 2021-08-16 | $51.95 | $52.20 | $51.81 | $52.20 | $51.46 | 17,679 |
| 2021-08-13 | $51.89 | $51.96 | $51.81 | $51.94 | $51.21 | 7,250 |
| 2021-08-12 | $51.66 | $51.82 | $51.53 | $51.82 | $51.09 | 18,986 |
| 2021-08-11 | $51.71 | $51.71 | $51.53 | $51.62 | $50.89 | 5,437 |
| 2021-08-10 | $51.45 | $51.63 | $51.45 | $51.50 | $50.78 | 14,730 |
| 2021-08-09 | $51.60 | $51.60 | $51.42 | $51.42 | $50.70 | 7,648 |
| 2021-08-06 | $51.78 | $51.78 | $51.55 | $51.61 | $50.88 | 6,625 |
| 2021-08-05 | $51.56 | $51.64 | $51.47 | $51.64 | $50.92 | 51,632 |
| 2021-08-04 | $51.41 | $51.49 | $51.30 | $51.37 | $50.65 | 9,054 |
| 2021-08-03 | $51.11 | $51.53 | $51.00 | $51.47 | $50.75 | 44,400 |
| 2021-08-02 | $51.72 | $51.72 | $51.11 | $51.11 | $50.39 | 35,178 |
| 2021-07-30 | $51.28 | $51.37 | $51.16 | $51.19 | $50.47 | 43,276 |
| 2021-07-29 | $51.42 | $51.51 | $51.36 | $51.44 | $50.72 | 46,357 |
| 2021-07-28 | $51.40 | $51.40 | $51.05 | $51.17 | $50.45 | 17,526 |
| 2021-07-27 | $51.23 | $51.24 | $50.87 | $51.20 | $50.48 | 36,115 |
| 2021-07-26 | $51.31 | $51.34 | $51.12 | $51.33 | $50.61 | 54,632 |
| 2021-07-23 | $51.12 | $51.35 | $50.87 | $51.31 | $50.59 | 33,066 |
| 2021-07-22 | $50.45 | $50.74 | $50.25 | $50.70 | $49.99 | 36,317 |
| 2021-07-21 | $50.25 | $50.45 | $50.25 | $50.45 | $49.74 | 38,160 |
| 2021-07-20 | $49.90 | $50.25 | $49.88 | $50.12 | $49.42 | 34,265 |
| 2021-07-19 | $49.87 | $49.87 | $49.18 | $49.44 | $48.75 | 47,753 |
| 2021-07-16 | $50.41 | $50.51 | $50.16 | $50.21 | $49.51 | 30,023 |
| 2021-07-15 | $50.56 | $50.56 | $50.27 | $50.42 | $49.71 | 22,407 |
| 2021-07-14 | $50.62 | $50.62 | $50.37 | $50.48 | $49.77 | 15,646 |
| 2021-07-13 | $50.31 | $50.56 | $50.31 | $50.37 | $49.66 | 21,224 |
| 2021-07-12 | $50.41 | $50.45 | $50.34 | $50.45 | $49.74 | 29,053 |
| 2021-07-09 | $50.18 | $50.39 | $50.17 | $50.36 | $49.65 | 38,166 |
| 2021-07-08 | $49.73 | $49.96 | $49.57 | $49.82 | $49.12 | 47,532 |
| 2021-07-07 | $50.12 | $50.32 | $50.01 | $50.29 | $49.58 | 9,603 |
| 2021-07-06 | $50.15 | $50.15 | $49.75 | $50.05 | $49.35 | 25,994 |
| 2021-07-02 | $49.91 | $50.17 | $49.83 | $50.15 | $49.45 | 32,760 |
| 2021-07-01 | $49.54 | $49.72 | $49.52 | $49.68 | $48.98 | 61,104 |
| 2021-06-30 | $49.37 | $49.41 | $49.34 | $49.40 | $48.71 | 12,666 |
| 2021-06-29 | $49.33 | $49.41 | $49.33 | $49.38 | $48.69 | 11,044 |
| 2021-06-28 | $49.28 | $49.33 | $49.16 | $49.33 | $48.64 | 11,880 |
| 2021-06-25 | $48.95 | $49.19 | $48.95 | $49.19 | $48.50 | 17,844 |
| 2021-06-24 | $48.84 | $48.89 | $48.76 | $48.87 | $48.18 | 26,739 |
| 2021-06-23 | $48.85 | $48.85 | $48.60 | $48.60 | $47.92 | 11,880 |
| 2021-06-22 | $48.45 | $48.80 | $48.45 | $48.76 | $48.07 | 6,630 |
| 2021-06-21 | $48.01 | $48.49 | $47.94 | $48.48 | $47.80 | 16,330 |
| 2021-06-18 | $48.09 | $48.09 | $47.84 | $47.84 | $47.17 | 19,082 |
| 2021-06-17 | $48.47 | $48.64 | $48.29 | $48.56 | $47.73 | 8,704 |
| 2021-06-16 | $48.83 | $48.87 | $48.43 | $48.55 | $47.71 | 7,316 |
| 2021-06-15 | $48.80 | $48.84 | $48.76 | $48.77 | $47.93 | 16,713 |
| 2021-06-14 | $49.02 | $49.02 | $48.68 | $48.86 | $48.02 | 7,337 |
| 2021-06-11 | $48.77 | $48.77 | $48.63 | $48.77 | $47.94 | 9,084 |
| 2021-06-10 | $48.47 | $48.68 | $48.35 | $48.67 | $47.84 | 40,639 |
| 2021-06-09 | $48.54 | $48.54 | $48.32 | $48.32 | $47.49 | 19,040 |
| 2021-06-08 | $48.46 | $48.46 | $48.26 | $48.42 | $47.59 | 31,292 |
| 2021-06-07 | $48.44 | $48.44 | $48.26 | $48.39 | $47.56 | 35,816 |
| 2021-06-04 | $48.23 | $48.43 | $48.19 | $48.40 | $47.57 | 16,266 |
| 2021-06-03 | $47.83 | $48.04 | $47.65 | $47.98 | $47.16 | 27,366 |
| 2021-06-02 | $47.94 | $48.14 | $47.94 | $48.02 | $47.20 | 34,049 |
| 2021-06-01 | $48.27 | $48.27 | $47.83 | $47.85 | $47.03 | 17,450 |
| 2021-05-28 | $48.18 | $48.21 | $48.05 | $48.05 | $47.22 | 37,142 |
| 2021-05-27 | $48.04 | $48.10 | $47.94 | $48.02 | $47.20 | 50,449 |
| 2021-05-26 | $47.94 | $48.00 | $47.88 | $47.91 | $47.09 | 3,791 |
| 2021-05-25 | $48.12 | $48.12 | $47.87 | $47.89 | $47.07 | 9,442 |
| 2021-05-24 | $47.97 | $48.16 | $47.95 | $48.04 | $47.22 | 7,889 |
| 2021-05-21 | $47.97 | $48.02 | $47.62 | $47.68 | $46.86 | 26,357 |
| 2021-05-20 | $47.32 | $47.84 | $47.28 | $47.74 | $46.92 | 14,222 |
| 2021-05-19 | $46.91 | $47.13 | $46.65 | $47.13 | $46.32 | 9,683 |
| 2021-05-18 | $47.75 | $47.75 | $47.31 | $47.31 | $46.50 | 7,743 |
| 2021-05-17 | $48.04 | $48.04 | $47.58 | $47.75 | $46.93 | 18,127 |
| 2021-05-14 | $47.64 | $47.97 | $47.61 | $47.93 | $47.11 | 11,699 |
| 2021-05-13 | $47.00 | $47.44 | $46.94 | $47.25 | $46.44 | 15,828 |
| 2021-05-12 | $47.40 | $47.40 | $46.63 | $46.63 | $45.83 | 26,849 |
| 2021-05-11 | $47.52 | $47.69 | $47.26 | $47.68 | $46.86 | 29,062 |
| 2021-05-10 | $48.33 | $48.49 | $47.99 | $47.99 | $47.17 | 14,787 |
| 2021-05-07 | $48.15 | $48.42 | $48.15 | $48.35 | $47.52 | 7,266 |
| 2021-05-06 | $47.93 | $48.07 | $47.60 | $48.07 | $47.25 | 17,714 |
| 2021-05-05 | $48.05 | $48.05 | $47.78 | $47.78 | $46.96 | 9,400 |
| 2021-05-04 | $47.85 | $47.85 | $47.46 | $47.84 | $47.02 | 14,326 |
| 2021-05-03 | $48.01 | $48.11 | $47.96 | $47.97 | $47.15 | 10,310 |
| 2021-04-30 | $47.73 | $47.88 | $47.73 | $47.75 | $46.93 | 5,293 |
| 2021-04-29 | $48.13 | $48.13 | $47.77 | $48.05 | $47.23 | 14,290 |
| 2021-04-28 | $47.90 | $47.99 | $47.81 | $47.81 | $46.99 | 12,394 |
| 2021-04-27 | $47.84 | $47.96 | $47.77 | $47.91 | $47.09 | 18,612 |
| 2021-04-26 | $48.24 | $48.24 | $47.83 | $47.84 | $47.02 | 27,130 |
| 2021-04-23 | $47.44 | $48.02 | $47.44 | $47.89 | $47.07 | 14,683 |
| 2021-04-22 | $47.78 | $47.81 | $47.27 | $47.42 | $46.61 | 27,967 |
| 2021-04-21 | $47.42 | $47.79 | $47.41 | $47.75 | $46.93 | 10,758 |
| 2021-04-20 | $47.63 | $47.63 | $47.24 | $47.41 | $46.60 | 48,177 |
| 2021-04-19 | $47.74 | $47.76 | $47.58 | $47.64 | $46.82 | 26,476 |
| 2021-04-16 | $47.74 | $47.94 | $47.71 | $47.89 | $47.07 | 42,832 |
| 2021-04-15 | $47.34 | $47.61 | $47.26 | $47.57 | $46.75 | 39,274 |
| 2021-04-14 | $47.19 | $47.21 | $46.95 | $46.95 | $46.15 | 12,515 |
| 2021-04-13 | $47.06 | $47.19 | $47.02 | $47.14 | $46.33 | 11,505 |
| 2021-04-12 | $46.96 | $47.00 | $46.89 | $47.00 | $46.19 | 6,763 |
| 2021-04-09 | $46.72 | $46.97 | $46.63 | $46.97 | $46.16 | 8,051 |
| 2021-04-08 | $46.46 | $46.64 | $46.46 | $46.59 | $45.79 | 8,410 |
| 2021-04-07 | $46.33 | $46.47 | $46.33 | $46.39 | $45.59 | 9,935 |
| 2021-04-06 | $46.47 | $46.57 | $46.40 | $46.45 | $45.65 | 12,593 |
| 2021-04-05 | $46.07 | $46.55 | $46.07 | $46.43 | $45.63 | 21,155 |
| 2021-04-01 | $45.53 | $45.87 | $45.53 | $45.87 | $45.08 | 26,100 |
| 2021-03-31 | $45.29 | $45.66 | $45.29 | $45.37 | $44.59 | 22,220 |
| 2021-03-30 | $45.50 | $45.50 | $45.19 | $45.19 | $44.42 | 77,735 |
| 2021-03-29 | $45.30 | $45.68 | $45.25 | $45.57 | $44.79 | 11,459 |
| 2021-03-26 | $44.70 | $45.61 | $44.70 | $45.50 | $44.72 | 8,094 |
| 2021-03-25 | $44.30 | $44.72 | $44.10 | $44.67 | $43.90 | 8,568 |
| 2021-03-24 | $44.89 | $44.91 | $44.51 | $44.51 | $43.75 | 8,490 |
| 2021-03-23 | $44.73 | $45.08 | $44.65 | $44.72 | $43.95 | 11,018 |
| 2021-03-22 | $44.62 | $45.01 | $44.59 | $44.93 | $44.16 | 14,839 |
| 2021-03-19 | $44.58 | $44.75 | $44.31 | $44.58 | $43.81 | 17,575 |
| 2021-03-18 | $44.97 | $45.26 | $44.77 | $44.77 | $43.84 | 12,433 |
| 2021-03-17 | $45.20 | $45.42 | $45.05 | $45.31 | $44.37 | 10,847 |
| 2021-03-16 | $45.48 | $45.52 | $45.31 | $45.36 | $44.41 | 8,243 |
| 2021-03-15 | $45.04 | $45.30 | $44.82 | $45.29 | $44.35 | 14,603 |
| 2021-03-12 | $44.58 | $44.86 | $44.58 | $44.86 | $43.93 | 12,142 |
| 2021-03-11 | $44.73 | $45.02 | $44.65 | $44.84 | $43.91 | 10,197 |
| 2021-03-10 | $44.43 | $44.50 | $44.25 | $44.38 | $43.45 | 14,766 |
| 2021-03-09 | $44.08 | $44.42 | $44.08 | $44.16 | $43.24 | 37,411 |
| 2021-03-08 | $43.71 | $44.16 | $43.61 | $43.61 | $42.71 | 39,182 |
| 2021-03-05 | $43.20 | $43.83 | $42.59 | $43.78 | $42.87 | 20,674 |
| 2021-03-04 | $43.58 | $43.70 | $42.45 | $42.77 | $41.88 | 20,805 |
| 2021-03-03 | $43.88 | $43.89 | $43.46 | $43.46 | $42.56 | 21,473 |
| 2021-03-02 | $44.55 | $44.55 | $44.11 | $44.11 | $43.19 | 10,618 |
| 2021-03-01 | $44.04 | $44.58 | $44.04 | $44.37 | $43.45 | 36,085 |
| 2021-02-26 | $43.82 | $43.87 | $43.25 | $43.49 | $42.59 | 35,216 |
| 2021-02-25 | $44.56 | $44.59 | $43.44 | $43.66 | $42.75 | 142,466 |
| 2021-02-24 | $44.30 | $44.65 | $44.02 | $44.65 | $43.72 | 10,911 |
| 2021-02-23 | $44.29 | $44.40 | $43.68 | $44.30 | $43.38 | 10,566 |
| 2021-02-22 | $44.70 | $44.70 | $44.24 | $44.31 | $43.39 | 19,336 |
| 2021-02-19 | $44.88 | $44.89 | $44.63 | $44.63 | $43.70 | 4,978 |
| 2021-02-18 | $44.61 | $44.80 | $44.46 | $44.73 | $43.80 | 7,131 |
| 2021-02-17 | $44.63 | $44.83 | $44.58 | $44.82 | $43.89 | 7,310 |
| 2021-02-16 | $44.94 | $45.06 | $44.80 | $44.80 | $43.87 | 17,669 |
| 2021-02-12 | $44.72 | $44.94 | $44.71 | $44.94 | $44.00 | 8,254 |
| 2021-02-11 | $44.80 | $44.82 | $44.56 | $44.80 | $43.87 | 7,116 |
| 2021-02-10 | $44.76 | $44.77 | $44.42 | $44.62 | $43.69 | 10,661 |
| 2021-02-09 | $44.50 | $44.71 | $44.50 | $44.61 | $43.69 | 19,059 |
| 2021-02-08 | $44.60 | $44.60 | $44.40 | $44.58 | $43.65 | 6,875 |
| 2021-02-05 | $44.35 | $44.41 | $44.26 | $44.40 | $43.48 | 10,683 |
| 2021-02-04 | $43.88 | $44.10 | $43.88 | $44.10 | $43.18 | 6,583 |
| 2021-02-03 | $43.74 | $43.80 | $43.58 | $43.60 | $42.69 | 12,907 |
| 2021-02-02 | $43.60 | $43.87 | $43.60 | $43.73 | $42.82 | 9,422 |
| 2021-02-01 | $42.93 | $43.30 | $42.68 | $43.20 | $42.30 | 12,010 |
| 2021-01-29 | $42.87 | $43.11 | $42.30 | $42.46 | $41.58 | 23,484 |
| 2021-01-28 | $43.14 | $43.74 | $43.14 | $43.35 | $42.45 | 13,616 |
| 2021-01-27 | $43.55 | $43.55 | $42.84 | $42.93 | $42.04 | 13,771 |
| 2021-01-26 | $44.15 | $44.15 | $43.96 | $44.01 | $43.09 | 13,243 |
| 2021-01-25 | $44.09 | $44.09 | $43.58 | $44.02 | $43.10 | 12,522 |
| 2021-01-22 | $43.87 | $44.00 | $43.84 | $43.90 | $42.99 | 23,653 |
| 2021-01-21 | $44.13 | $44.13 | $43.92 | $44.06 | $43.15 | 16,408 |
| 2021-01-20 | $43.61 | $44.08 | $43.61 | $44.05 | $43.13 | 16,820 |
| 2021-01-19 | $43.35 | $43.50 | $43.29 | $43.48 | $42.58 | 9,425 |
| 2021-01-15 | $43.30 | $43.30 | $42.90 | $43.11 | $42.22 | 14,366 |
| 2021-01-14 | $43.72 | $43.72 | $43.30 | $43.30 | $42.40 | 59,091 |
| 2021-01-13 | $43.46 | $43.67 | $43.46 | $43.50 | $42.60 | 19,393 |
| 2021-01-12 | $43.85 | $43.85 | $43.34 | $43.58 | $42.67 | 13,242 |
| 2021-01-11 | $43.44 | $43.70 | $43.44 | $43.50 | $42.59 | 19,933 |
| 2021-01-08 | $43.45 | $43.60 | $43.32 | $43.59 | $42.68 | 9,303 |
| 2021-01-07 | $43.09 | $43.48 | $43.08 | $43.40 | $42.50 | 37,873 |
| 2021-01-06 | $42.23 | $43.13 | $42.23 | $42.79 | $41.90 | 19,442 |
| 2021-01-05 | $42.34 | $42.68 | $42.26 | $42.58 | $41.69 | 37,749 |
| 2021-01-04 | $43.23 | $43.23 | $41.98 | $42.34 | $41.46 | 52,393 |
| 2020-12-31 | $42.78 | $43.03 | $42.64 | $43.03 | $42.14 | 18,565 |
| 2020-12-30 | $42.90 | $42.91 | $42.74 | $42.78 | $41.89 | 18,066 |
| 2020-12-29 | $43.01 | $43.02 | $42.70 | $42.72 | $41.83 | 22,005 |
| 2020-12-28 | $42.83 | $42.94 | $42.82 | $42.87 | $41.98 | 24,568 |
| 2020-12-24 | $42.45 | $42.64 | $42.43 | $42.63 | $41.74 | 17,052 |
| 2020-12-23 | $42.60 | $42.71 | $42.53 | $42.53 | $41.65 | 16,996 |
| 2020-12-22 | $42.53 | $42.63 | $42.48 | $42.50 | $41.62 | 18,819 |
| 2020-12-21 | $42.31 | $42.60 | $41.89 | $42.51 | $41.63 | 16,465 |
| 2020-12-18 | $42.88 | $42.88 | $42.51 | $42.70 | $41.81 | 31,941 |
| 2020-12-17 | $43.00 | $43.05 | $42.91 | $43.05 | $42.00 | 23,159 |
| 2020-12-16 | $42.73 | $42.83 | $42.64 | $42.76 | $41.72 | 14,444 |
| 2020-12-15 | $42.50 | $42.68 | $42.34 | $42.68 | $41.64 | 31,882 |
| 2020-12-14 | $42.54 | $42.70 | $42.11 | $42.13 | $41.11 | 36,911 |
| 2020-12-11 | $42.11 | $42.30 | $41.93 | $42.26 | $41.23 | 25,936 |
| 2020-12-10 | $42.22 | $42.36 | $42.15 | $42.30 | $41.27 | 16,109 |
| 2020-12-09 | $42.70 | $42.70 | $42.18 | $42.33 | $41.30 | 42,372 |
| 2020-12-08 | $42.41 | $42.63 | $42.31 | $42.56 | $41.53 | 13,967 |
| 2020-12-07 | $42.49 | $42.49 | $42.30 | $42.43 | $41.40 | 11,151 |
| 2020-12-04 | $42.15 | $42.48 | $42.15 | $42.48 | $41.45 | 60,505 |
| 2020-12-03 | $42.40 | $42.40 | $42.17 | $42.19 | $41.16 | 12,483 |
| 2020-12-02 | $42.19 | $42.22 | $42.08 | $42.22 | $41.19 | 11,054 |
| 2020-12-01 | $42.20 | $42.27 | $42.14 | $42.23 | $41.20 | 13,879 |
| 2020-11-30 | $41.95 | $41.95 | $41.54 | $41.78 | $40.76 | 34,263 |
| 2020-11-27 | $41.98 | $41.98 | $41.85 | $41.89 | $40.87 | 4,607 |
| 2020-11-25 | $41.77 | $41.78 | $41.59 | $41.69 | $40.68 | 6,631 |
| 2020-11-24 | $41.50 | $41.85 | $41.50 | $41.78 | $40.76 | 11,053 |
| 2020-11-23 | $41.36 | $41.46 | $40.98 | $41.18 | $40.18 | 10,936 |
| 2020-11-20 | $41.36 | $41.36 | $41.12 | $41.12 | $40.12 | 6,621 |
| 2020-11-19 | $41.47 | $41.47 | $40.99 | $41.36 | $40.35 | 6,624 |
| 2020-11-18 | $41.71 | $41.71 | $41.21 | $41.21 | $40.20 | 14,997 |
| 2020-11-17 | $41.61 | $41.79 | $41.53 | $41.73 | $40.71 | 14,340 |
| 2020-11-16 | $41.94 | $41.94 | $41.63 | $41.79 | $40.78 | 11,533 |
| 2020-11-13 | $41.20 | $41.49 | $41.14 | $41.43 | $40.42 | 11,526 |
| 2020-11-12 | $41.26 | $41.26 | $40.73 | $40.86 | $39.86 | 5,555 |
| 2020-11-11 | $41.25 | $41.39 | $41.12 | $41.32 | $40.31 | 12,587 |
| 2020-11-10 | $40.98 | $41.14 | $40.65 | $40.94 | $39.95 | 8,345 |
| 2020-11-09 | $42.00 | $42.50 | $41.00 | $41.06 | $40.06 | 34,764 |
| 2020-11-06 | $40.55 | $40.73 | $40.22 | $40.67 | $39.68 | 11,112 |
| 2020-11-05 | $40.67 | $40.80 | $40.48 | $40.64 | $39.65 | 49,688 |
| 2020-11-04 | $39.67 | $40.50 | $39.67 | $40.00 | $39.03 | 24,446 |
| 2020-11-03 | $38.73 | $39.16 | $38.66 | $39.06 | $38.11 | 18,851 |
| 2020-11-02 | $38.25 | $38.54 | $38.00 | $38.25 | $37.32 | 25,057 |
| 2020-10-30 | $37.94 | $38.02 | $37.46 | $37.69 | $36.77 | 80,728 |
| 2020-10-29 | $38.06 | $38.52 | $37.83 | $38.26 | $37.33 | 27,489 |
| 2020-10-28 | $38.54 | $38.77 | $37.84 | $37.84 | $36.92 | 30,546 |
| 2020-10-27 | $39.38 | $39.38 | $39.17 | $39.18 | $38.23 | 6,094 |
| 2020-10-26 | $39.64 | $39.66 | $38.94 | $39.28 | $38.32 | 17,836 |
| 2020-10-23 | $40.05 | $40.12 | $39.84 | $40.08 | $39.10 | 21,484 |
| 2020-10-22 | $39.79 | $40.00 | $39.72 | $39.95 | $38.98 | 10,319 |
| 2020-10-21 | $40.23 | $40.23 | $39.83 | $39.83 | $38.87 | 18,378 |
| 2020-10-20 | $40.00 | $40.30 | $39.87 | $39.93 | $38.96 | 5,401 |
| 2020-10-19 | $40.62 | $40.62 | $39.72 | $39.72 | $38.76 | 32,763 |
| 2020-10-16 | $40.65 | $40.76 | $40.44 | $40.44 | $39.46 | 17,008 |
| 2020-10-15 | $40.05 | $40.51 | $40.01 | $40.49 | $39.50 | 19,889 |
| 2020-10-14 | $40.69 | $40.91 | $40.42 | $40.50 | $39.52 | 8,956 |
| 2020-10-13 | $40.83 | $40.85 | $40.59 | $40.64 | $39.65 | 7,081 |
| 2020-10-12 | $40.52 | $41.03 | $40.52 | $40.83 | $39.84 | 82,519 |
| 2020-10-09 | $40.05 | $40.37 | $40.05 | $40.26 | $39.28 | 194,160 |
| 2020-10-08 | $39.74 | $39.96 | $39.74 | $39.90 | $38.93 | 16,160 |
| 2020-10-07 | $39.43 | $39.70 | $39.40 | $39.68 | $38.71 | 5,490 |
| 2020-10-06 | $39.64 | $39.81 | $39.02 | $39.05 | $38.10 | 13,571 |
| 2020-10-05 | $39.20 | $39.52 | $39.17 | $39.52 | $38.56 | 13,523 |
| 2020-10-02 | $38.53 | $39.13 | $38.33 | $38.85 | $37.90 | 21,425 |
| 2020-10-01 | $39.34 | $39.41 | $39.10 | $39.21 | $38.26 | 16,061 |
| 2020-09-30 | $38.82 | $39.32 | $38.79 | $39.06 | $38.11 | 179,291 |
| 2020-09-29 | $38.97 | $38.97 | $38.71 | $38.75 | $37.81 | 15,335 |
| 2020-09-28 | $38.84 | $38.96 | $38.56 | $38.87 | $37.92 | 22,034 |
| 2020-09-25 | $37.71 | $38.37 | $37.63 | $38.28 | $37.35 | 12,067 |
| 2020-09-24 | $37.48 | $38.13 | $37.34 | $37.83 | $36.91 | 37,955 |
| 2020-09-23 | $38.60 | $38.60 | $37.69 | $37.69 | $36.77 | 28,706 |
| 2020-09-22 | $38.32 | $38.60 | $38.04 | $38.56 | $37.62 | 33,417 |
| 2020-09-21 | $38.00 | $38.14 | $37.57 | $38.14 | $37.21 | 85,951 |
| 2020-09-18 | $39.01 | $39.01 | $38.30 | $38.61 | $37.67 | 14,490 |
| 2020-09-17 | $38.83 | $39.32 | $38.79 | $39.11 | $38.01 | 15,433 |
| 2020-09-16 | $39.81 | $39.89 | $39.38 | $39.47 | $38.36 | 28,801 |
| 2020-09-15 | $39.82 | $39.88 | $39.54 | $39.64 | $38.52 | 29,530 |
| 2020-09-14 | $39.37 | $39.59 | $39.29 | $39.43 | $38.32 | 12,602 |
| 2020-09-11 | $39.11 | $39.19 | $38.56 | $38.89 | $37.80 | 67,621 |
| 2020-09-10 | $39.76 | $39.79 | $38.75 | $38.90 | $37.81 | 19,839 |
| 2020-09-09 | $39.15 | $39.78 | $39.15 | $39.47 | $38.36 | 12,849 |
| 2020-09-08 | $39.14 | $39.22 | $38.76 | $38.76 | $37.67 | 20,044 |
| 2020-09-04 | $40.16 | $40.29 | $39.02 | $39.69 | $38.57 | 48,230 |
| 2020-09-03 | $41.44 | $41.44 | $39.93 | $40.22 | $39.09 | 34,315 |
| 2020-09-02 | $41.29 | $41.69 | $41.15 | $41.65 | $40.48 | 34,441 |
| 2020-09-01 | $40.85 | $41.00 | $40.68 | $41.00 | $39.85 | 18,027 |
| 2020-08-31 | $40.90 | $40.91 | $40.70 | $40.81 | $39.66 | 30,538 |
| 2020-08-28 | $40.67 | $40.83 | $40.62 | $40.81 | $39.66 | 8,074 |
| 2020-08-27 | $40.74 | $40.83 | $40.49 | $40.63 | $39.49 | 18,942 |
| 2020-08-26 | $40.29 | $40.59 | $40.29 | $40.58 | $39.43 | 12,290 |
| 2020-08-25 | $40.30 | $40.33 | $40.11 | $40.28 | $39.15 | 19,077 |
| 2020-08-24 | $40.21 | $40.21 | $39.98 | $40.17 | $39.04 | 31,276 |
| 2020-08-21 | $39.72 | $39.90 | $39.65 | $39.90 | $38.78 | 27,859 |
| 2020-08-20 | $39.50 | $39.76 | $39.50 | $39.72 | $38.60 | 24,522 |
| 2020-08-19 | $39.74 | $39.82 | $39.52 | $39.54 | $38.43 | 17,507 |
| 2020-08-18 | $39.76 | $39.76 | $39.51 | $39.74 | $38.62 | 21,010 |
| 2020-08-17 | $39.55 | $39.70 | $39.55 | $39.64 | $38.53 | 8,788 |
| 2020-08-14 | $39.41 | $39.52 | $39.35 | $39.47 | $38.36 | 12,602 |
| 2020-08-13 | $39.52 | $39.60 | $39.39 | $39.48 | $38.37 | 14,867 |
| 2020-08-12 | $39.26 | $39.59 | $39.26 | $39.50 | $38.39 | 21,040 |
| 2020-08-11 | $39.39 | $39.50 | $38.95 | $38.95 | $37.85 | 23,868 |
| 2020-08-10 | $39.19 | $39.24 | $39.03 | $39.24 | $38.14 | 26,533 |
| 2020-08-07 | $38.82 | $39.07 | $38.82 | $39.07 | $37.97 | 16,935 |
| 2020-08-06 | $38.70 | $39.03 | $38.70 | $39.01 | $37.91 | 20,552 |
| 2020-08-05 | $38.68 | $38.76 | $38.66 | $38.73 | $37.64 | 21,642 |
| 2020-08-04 | $38.35 | $38.51 | $38.32 | $38.50 | $37.42 | 11,967 |
| 2020-08-03 | $38.30 | $38.52 | $38.30 | $38.43 | $37.35 | 45,472 |
| 2020-07-31 | $38.16 | $38.23 | $37.60 | $38.23 | $37.15 | 87,100 |
| 2020-07-30 | $37.71 | $37.97 | $37.49 | $37.95 | $36.88 | 21,713 |
| 2020-07-29 | $37.83 | $38.18 | $37.83 | $38.07 | $37.00 | 15,559 |
| 2020-07-28 | $37.98 | $38.02 | $37.72 | $37.75 | $36.69 | 12,428 |
| 2020-07-27 | $37.76 | $38.05 | $37.76 | $37.98 | $36.91 | 38,038 |
| 2020-07-24 | $37.73 | $37.79 | $37.62 | $37.79 | $36.73 | 17,818 |
| 2020-07-23 | $38.34 | $38.47 | $37.85 | $38.01 | $36.94 | 18,113 |
| 2020-07-22 | $38.19 | $38.43 | $38.15 | $38.43 | $37.35 | 35,119 |
| 2020-07-21 | $38.40 | $38.40 | $38.15 | $38.22 | $37.14 | 17,644 |
| 2020-07-20 | $37.94 | $38.17 | $37.76 | $38.13 | $37.06 | 19,640 |
| 2020-07-17 | $37.94 | $37.95 | $37.77 | $37.94 | $36.87 | 17,261 |
| 2020-07-16 | $37.79 | $37.79 | $37.59 | $37.77 | $36.71 | 19,570 |
| 2020-07-15 | $37.97 | $37.99 | $37.63 | $37.92 | $36.85 | 24,707 |
| 2020-07-14 | $37.06 | $37.54 | $36.79 | $37.54 | $36.48 | 63,999 |
| 2020-07-13 | $37.52 | $37.84 | $37.00 | $37.06 | $36.02 | 32,759 |
| 2020-07-10 | $36.93 | $37.31 | $36.81 | $37.31 | $36.26 | 32,026 |
| 2020-07-09 | $37.30 | $37.30 | $36.63 | $37.04 | $36.00 | 239,388 |
| 2020-07-08 | $37.06 | $37.32 | $36.99 | $37.24 | $36.19 | 29,195 |
| 2020-07-07 | $37.13 | $37.40 | $36.96 | $37.01 | $35.97 | 77,685 |
| 2020-07-06 | $37.26 | $37.38 | $37.17 | $37.32 | $36.27 | 199,271 |
| 2020-07-02 | $37.11 | $37.21 | $36.85 | $36.87 | $35.83 | 17,613 |
| 2020-07-01 | $36.64 | $36.82 | $36.64 | $36.67 | $35.64 | 43,730 |
| 2020-06-30 | $35.99 | $36.57 | $35.97 | $36.51 | $35.48 | 148,100 |
| 2020-06-29 | $35.59 | $35.99 | $35.44 | $35.99 | $34.98 | 24,366 |
| 2020-06-26 | $36.28 | $36.28 | $35.46 | $35.52 | $34.52 | 26,456 |
| 2020-06-25 | $35.93 | $36.38 | $35.63 | $36.38 | $35.36 | 45,632 |
| 2020-06-24 | $36.68 | $36.68 | $35.74 | $35.93 | $34.92 | 39,415 |
| 2020-06-23 | $37.10 | $37.15 | $36.80 | $36.87 | $35.83 | 19,843 |
| 2020-06-22 | $36.34 | $36.75 | $36.34 | $36.71 | $35.68 | 23,800 |
| 2020-06-19 | $37.12 | $37.12 | $36.33 | $36.54 | $35.51 | 33,760 |
| 2020-06-18 | $36.71 | $36.87 | $36.71 | $36.85 | $35.66 | 16,329 |
| 2020-06-17 | $37.09 | $37.15 | $36.81 | $36.90 | $35.71 | 12,121 |
| 2020-06-16 | $37.42 | $37.42 | $36.47 | $36.88 | $35.70 | 30,259 |
| 2020-06-15 | $35.44 | $36.49 | $35.38 | $36.32 | $35.15 | 21,662 |
| 2020-06-12 | $36.64 | $36.64 | $35.44 | $36.13 | $34.97 | 35,585 |
| 2020-06-11 | $36.87 | $36.99 | $35.61 | $35.61 | $34.46 | 49,725 |
| 2020-06-10 | $38.21 | $38.21 | $37.76 | $37.76 | $36.54 | 27,601 |
| 2020-06-09 | $38.10 | $38.16 | $37.85 | $38.00 | $36.78 | 54,302 |
| 2020-06-08 | $38.05 | $38.25 | $37.90 | $38.25 | $37.02 | 38,221 |
| 2020-06-05 | $37.77 | $38.08 | $37.70 | $38.00 | $36.78 | 38,237 |
| 2020-06-04 | $37.12 | $37.18 | $36.79 | $37.04 | $35.85 | 11,409 |
| 2020-06-03 | $36.94 | $37.22 | $36.91 | $37.17 | $35.97 | 18,995 |
| 2020-06-02 | $36.66 | $36.69 | $36.41 | $36.69 | $35.51 | 32,654 |
| 2020-06-01 | $36.35 | $36.55 | $36.22 | $36.51 | $35.33 | 42,285 |
| 2020-05-29 | $36.13 | $36.46 | $35.82 | $36.36 | $35.19 | 239,349 |
| 2020-05-28 | $36.41 | $36.57 | $36.10 | $36.19 | $35.02 | 33,254 |
| 2020-05-27 | $36.13 | $36.23 | $35.49 | $36.23 | $35.06 | 58,974 |
| 2020-05-26 | $36.14 | $36.14 | $35.63 | $35.72 | $34.57 | 21,906 |
| 2020-05-22 | $35.20 | $35.27 | $34.98 | $35.27 | $34.13 | 16,815 |
| 2020-05-21 | $35.35 | $35.45 | $35.05 | $35.10 | $33.97 | 51,025 |
| 2020-05-20 | $35.33 | $35.50 | $35.26 | $35.38 | $34.24 | 31,046 |
| 2020-05-19 | $35.13 | $35.31 | $34.81 | $34.86 | $33.74 | 19,837 |
| 2020-05-18 | $34.97 | $35.26 | $34.97 | $35.18 | $34.05 | 21,106 |
| 2020-05-15 | $33.80 | $34.15 | $33.65 | $34.13 | $33.03 | 20,703 |
| 2020-05-14 | $33.20 | $33.96 | $32.94 | $33.96 | $32.87 | 23,949 |
| 2020-05-13 | $34.08 | $34.09 | $33.30 | $33.53 | $32.45 | 28,415 |
| 2020-05-12 | $34.98 | $34.98 | $34.24 | $34.24 | $33.14 | 64,456 |
| 2020-05-11 | $34.49 | $35.00 | $34.49 | $34.82 | $33.70 | 19,128 |
| 2020-05-08 | $34.60 | $34.78 | $34.57 | $34.76 | $33.64 | 30,547 |
| 2020-05-07 | $34.28 | $34.49 | $34.19 | $34.19 | $33.09 | 29,089 |
| 2020-05-06 | $34.34 | $34.34 | $33.86 | $33.87 | $32.78 | 48,575 |
| 2020-05-05 | $34.13 | $34.39 | $34.05 | $34.09 | $32.99 | 22,593 |
| 2020-05-04 | $33.26 | $33.72 | $33.23 | $33.66 | $32.58 | 27,402 |
| 2020-05-01 | $33.78 | $33.86 | $33.42 | $33.53 | $32.45 | 17,799 |
| 2020-04-30 | $34.63 | $34.63 | $34.22 | $34.43 | $33.32 | 22,538 |
| 2020-04-29 | $34.71 | $34.95 | $34.54 | $34.75 | $33.63 | 15,425 |
| 2020-04-28 | $34.62 | $34.62 | $33.89 | $33.93 | $32.84 | 28,134 |
| 2020-04-27 | $33.69 | $34.13 | $33.69 | $34.06 | $32.96 | 23,826 |
| 2020-04-24 | $33.05 | $33.48 | $32.90 | $33.44 | $32.36 | 61,251 |
| 2020-04-23 | $33.26 | $33.52 | $32.90 | $32.90 | $31.84 | 22,027 |
| 2020-04-22 | $33.00 | $33.07 | $32.67 | $32.99 | $31.93 | 61,656 |
| 2020-04-21 | $32.75 | $32.75 | $32.10 | $32.28 | $31.24 | 36,647 |
| 2020-04-20 | $33.44 | $33.74 | $33.22 | $33.27 | $32.20 | 48,716 |
| 2020-04-17 | $33.77 | $33.82 | $33.35 | $33.81 | $32.72 | 32,739 |
| 2020-04-16 | $32.73 | $32.94 | $32.52 | $32.84 | $31.78 | 26,040 |
| 2020-04-15 | $32.64 | $32.92 | $32.48 | $32.70 | $31.65 | 50,407 |
| 2020-04-14 | $33.19 | $33.46 | $33.09 | $33.40 | $32.32 | 110,523 |
| 2020-04-13 | $32.91 | $32.91 | $32.11 | $32.54 | $31.49 | 346,412 |
| 2020-04-09 | $32.80 | $33.28 | $32.72 | $33.03 | $31.97 | 102,873 |
| 2020-04-08 | $31.92 | $32.53 | $31.66 | $32.41 | $31.37 | 54,008 |
| 2020-04-07 | $32.66 | $32.66 | $31.55 | $31.55 | $30.53 | 290,720 |
| 2020-04-06 | $30.65 | $31.55 | $30.57 | $31.44 | $30.43 | 87,732 |
| 2020-04-03 | $29.83 | $30.07 | $29.25 | $29.57 | $28.62 | 17,281 |
| 2020-04-02 | $28.94 | $29.95 | $28.94 | $29.90 | $28.94 | 71,876 |
| 2020-04-01 | $29.50 | $29.87 | $28.97 | $29.21 | $28.27 | 84,194 |
| 2020-03-31 | $30.96 | $31.10 | $30.35 | $30.54 | $29.56 | 320,948 |
| 2020-03-30 | $30.23 | $31.03 | $30.18 | $30.91 | $29.91 | 101,119 |
| 2020-03-27 | $30.08 | $31.01 | $29.84 | $30.01 | $29.04 | 64,223 |
| 2020-03-26 | $29.57 | $30.98 | $29.54 | $30.98 | $29.98 | 124,848 |
| 2020-03-25 | $28.99 | $30.08 | $28.45 | $29.15 | $28.21 | 92,528 |
| 2020-03-24 | $27.46 | $28.71 | $27.46 | $28.71 | $27.79 | 182,476 |
| 2020-03-23 | $26.69 | $26.91 | $25.64 | $26.04 | $25.20 | 67,888 |
| 2020-03-20 | $28.83 | $28.83 | $27.00 | $27.12 | $26.25 | 25,675 |
| 2020-03-19 | $28.41 | $29.14 | $27.33 | $28.54 | $27.45 | 151,603 |
| 2020-03-18 | $28.11 | $29.14 | $27.01 | $28.84 | $27.74 | 43,229 |
| 2020-03-17 | $29.55 | $30.56 | $28.24 | $30.56 | $29.39 | 208,858 |
| 2020-03-16 | $28.00 | $30.60 | $28.00 | $28.50 | $27.41 | 63,442 |
| 2020-03-13 | $31.27 | $32.10 | $29.86 | $32.10 | $30.87 | 58,143 |
| 2020-03-12 | $30.29 | $31.62 | $29.43 | $29.43 | $28.30 | 122,551 |
| 2020-03-11 | $33.48 | $33.48 | $32.24 | $32.71 | $31.46 | 96,917 |
| 2020-03-10 | $33.95 | $34.26 | $32.75 | $34.22 | $32.91 | 91,461 |
| 2020-03-09 | $32.31 | $33.81 | $32.04 | $32.80 | $31.55 | 33,896 |
| 2020-03-06 | $34.76 | $35.31 | $34.45 | $35.19 | $33.84 | 32,989 |
| 2020-03-05 | $36.08 | $36.36 | $35.60 | $35.89 | $34.52 | 34,279 |
| 2020-03-04 | $36.03 | $36.99 | $35.93 | $36.89 | $35.48 | 47,137 |
| 2020-03-03 | $36.51 | $36.91 | $35.28 | $35.50 | $34.14 | 31,338 |
| 2020-03-02 | $35.15 | $36.47 | $34.83 | $36.47 | $35.08 | 212,861 |
| 2020-02-28 | $34.08 | $35.17 | $33.75 | $35.17 | $33.83 | 63,620 |
| 2020-02-27 | $36.21 | $36.48 | $35.16 | $35.17 | $33.83 | 135,227 |
| 2020-02-26 | $36.94 | $37.46 | $36.67 | $36.74 | $35.34 | 41,357 |
| 2020-02-25 | $38.03 | $38.18 | $36.75 | $36.83 | $35.42 | 79,883 |
| 2020-02-24 | $37.88 | $38.27 | $37.71 | $37.88 | $36.43 | 59,273 |
| 2020-02-21 | $39.30 | $39.30 | $39.03 | $39.10 | $37.61 | 19,818 |
| 2020-02-20 | $39.49 | $39.64 | $39.13 | $39.48 | $37.97 | 14,028 |
| 2020-02-19 | $39.53 | $39.63 | $39.52 | $39.52 | $38.01 | 9,390 |
| 2020-02-18 | $39.46 | $39.48 | $39.28 | $39.41 | $37.91 | 13,888 |
| 2020-02-14 | $39.47 | $39.52 | $39.38 | $39.52 | $38.01 | 17,262 |
| 2020-02-13 | $39.37 | $39.53 | $39.28 | $39.41 | $37.90 | 29,076 |
| 2020-02-12 | $39.46 | $39.46 | $39.31 | $39.46 | $37.95 | 34,631 |
| 2020-02-11 | $39.39 | $39.46 | $39.17 | $39.17 | $37.67 | 25,881 |
| 2020-02-10 | $38.90 | $39.21 | $38.90 | $39.18 | $37.68 | 16,448 |
| 2020-02-07 | $39.13 | $39.13 | $38.87 | $38.97 | $37.48 | 11,076 |
| 2020-02-06 | $39.12 | $39.18 | $39.07 | $39.12 | $37.62 | 14,007 |
| 2020-02-05 | $38.99 | $39.00 | $38.80 | $39.00 | $37.51 | 12,214 |
| 2020-02-04 | $38.51 | $38.66 | $38.51 | $38.60 | $37.12 | 17,920 |
| 2020-02-03 | $37.91 | $38.29 | $37.91 | $38.02 | $36.57 | 30,805 |
| 2020-01-31 | $38.39 | $38.39 | $37.65 | $37.74 | $36.30 | 48,549 |
| 2020-01-30 | $38.19 | $38.53 | $38.07 | $38.53 | $37.06 | 17,010 |
| 2020-01-29 | $38.62 | $38.62 | $38.36 | $38.36 | $36.89 | 10,530 |
| 2020-01-28 | $38.26 | $38.50 | $38.18 | $38.38 | $36.91 | 18,111 |
| 2020-01-27 | $37.97 | $38.22 | $37.90 | $38.10 | $36.64 | 18,980 |
| 2020-01-24 | $39.06 | $39.06 | $38.45 | $38.57 | $37.10 | 32,546 |
| 2020-01-23 | $38.96 | $39.03 | $38.82 | $39.03 | $37.54 | 25,615 |
| 2020-01-22 | $39.09 | $39.15 | $38.98 | $38.99 | $37.50 | 31,698 |
| 2020-01-21 | $38.97 | $39.07 | $38.90 | $38.96 | $37.47 | 39,208 |
| 2020-01-17 | $39.05 | $39.07 | $38.95 | $39.03 | $37.54 | 115,083 |
| 2020-01-16 | $38.81 | $38.94 | $38.79 | $38.94 | $37.45 | 32,005 |
| 2020-01-15 | $38.65 | $38.73 | $38.52 | $38.63 | $37.15 | 22,021 |
| 2020-01-14 | $38.50 | $38.61 | $38.45 | $38.48 | $37.01 | 17,631 |
| 2020-01-13 | $38.41 | $38.54 | $38.33 | $38.54 | $37.07 | 19,999 |
| 2020-01-10 | $38.37 | $38.41 | $38.23 | $38.24 | $36.78 | 19,331 |
| 2020-01-09 | $38.21 | $38.30 | $38.21 | $38.30 | $36.84 | 17,056 |
| 2020-01-08 | $37.80 | $38.13 | $37.80 | $37.98 | $36.53 | 12,626 |
| 2020-01-07 | $37.86 | $37.86 | $37.73 | $37.78 | $36.34 | 9,042 |
| 2020-01-06 | $37.63 | $37.87 | $37.62 | $37.87 | $36.42 | 18,489 |
| 2020-01-03 | $37.57 | $37.86 | $37.57 | $37.81 | $36.36 | 16,960 |
| 2020-01-02 | $37.88 | $37.95 | $37.76 | $37.95 | $36.49 | 131,749 |
| 2019-12-31 | $37.58 | $37.70 | $37.53 | $37.70 | $36.26 | 52,738 |
| 2019-12-30 | $37.81 | $37.81 | $37.52 | $37.58 | $36.14 | 20,456 |
| 2019-12-27 | $37.86 | $37.86 | $37.73 | $37.79 | $36.34 | 9,949 |
| 2019-12-26 | $37.76 | $37.80 | $37.70 | $37.80 | $36.35 | 10,267 |
| 2019-12-24 | $37.64 | $37.67 | $37.60 | $37.65 | $36.21 | 7,445 |
| 2019-12-23 | $37.62 | $37.68 | $37.62 | $37.62 | $36.18 | 21,650 |
| 2019-12-20 | $37.55 | $37.69 | $37.55 | $37.65 | $36.21 | 17,920 |
| 2019-12-19 | $37.37 | $37.61 | $37.37 | $37.59 | $36.02 | 11,765 |
| 2019-12-18 | $37.47 | $37.47 | $37.41 | $37.42 | $35.86 | 15,694 |
| 2019-12-17 | $37.54 | $37.54 | $37.43 | $37.46 | $35.90 | 15,716 |
| 2019-12-16 | $37.44 | $37.52 | $37.44 | $37.48 | $35.91 | 11,041 |
| 2019-12-13 | $37.50 | $37.50 | $37.11 | $37.24 | $35.68 | 19,413 |
| 2019-12-12 | $36.96 | $37.24 | $36.96 | $37.15 | $35.60 | 14,296 |
| 2019-12-11 | $36.87 | $36.98 | $36.87 | $36.96 | $35.42 | 10,196 |
| 2019-12-10 | $36.96 | $36.97 | $36.86 | $36.89 | $35.35 | 19,130 |
| 2019-12-09 | $36.95 | $36.99 | $36.90 | $36.91 | $35.36 | 13,359 |
| 2019-12-06 | $36.87 | $37.04 | $36.87 | $36.95 | $35.41 | 25,220 |
| 2019-12-05 | $36.59 | $36.67 | $36.53 | $36.65 | $35.12 | 14,009 |
| 2019-12-04 | $36.45 | $36.65 | $36.45 | $36.59 | $35.06 | 12,601 |
| 2019-12-03 | $36.28 | $36.37 | $36.17 | $36.37 | $34.85 | 20,023 |
| 2019-12-02 | $36.81 | $36.81 | $36.58 | $36.58 | $35.05 | 14,108 |
| 2019-11-29 | $37.02 | $37.02 | $36.88 | $36.90 | $35.36 | 7,315 |
| 2019-11-27 | $36.94 | $37.02 | $36.87 | $37.00 | $35.45 | 9,346 |
| 2019-11-26 | $36.72 | $36.88 | $36.72 | $36.86 | $35.32 | 10,686 |
| 2019-11-25 | $36.65 | $36.72 | $36.61 | $36.71 | $35.18 | 10,971 |
| 2019-11-22 | $36.44 | $36.50 | $36.40 | $36.48 | $34.95 | 21,120 |
| 2019-11-21 | $36.47 | $36.47 | $36.32 | $36.37 | $34.85 | 10,003 |
| 2019-11-20 | $36.59 | $36.59 | $36.31 | $36.44 | $34.92 | 14,780 |
| 2019-11-19 | $36.65 | $36.65 | $36.54 | $36.58 | $35.06 | 14,675 |
| 2019-11-18 | $36.61 | $36.61 | $36.49 | $36.59 | $35.06 | 15,632 |
| 2019-11-15 | $36.51 | $36.55 | $36.40 | $36.53 | $35.01 | 9,100 |
| 2019-11-14 | $36.28 | $36.33 | $36.19 | $36.32 | $34.80 | 104,488 |
| 2019-11-13 | $36.14 | $36.33 | $36.14 | $36.31 | $34.79 | 9,832 |
| 2019-11-12 | $36.20 | $36.30 | $36.11 | $36.15 | $34.64 | 26,488 |
| 2019-11-11 | $35.99 | $36.11 | $35.95 | $36.08 | $34.58 | 10,179 |
| 2019-11-08 | $36.05 | $36.10 | $36.02 | $36.10 | $34.59 | 17,915 |
| 2019-11-07 | $36.11 | $36.13 | $35.99 | $36.02 | $34.51 | 12,868 |
| 2019-11-06 | $35.96 | $35.96 | $35.86 | $35.96 | $34.46 | 27,170 |
| 2019-11-05 | $36.05 | $36.05 | $35.87 | $35.87 | $34.37 | 14,723 |
| 2019-11-04 | $36.25 | $36.25 | $35.96 | $36.03 | $34.52 | 566,092 |
| 2019-11-01 | $36.00 | $36.00 | $35.89 | $36.00 | $34.50 | 11,762 |
| 2019-10-31 | $35.81 | $35.82 | $35.62 | $35.72 | $34.23 | 116,089 |
| 2019-10-30 | $35.68 | $35.83 | $35.62 | $35.80 | $34.31 | 13,592 |
| 2019-10-29 | $35.68 | $35.84 | $35.67 | $35.69 | $34.20 | 19,214 |
| 2019-10-28 | $35.71 | $35.79 | $35.70 | $35.72 | $34.23 | 28,274 |
| 2019-10-25 | $35.37 | $35.60 | $35.37 | $35.56 | $34.08 | 16,755 |
| 2019-10-24 | $35.40 | $35.43 | $35.29 | $35.43 | $33.95 | 8,952 |
| 2019-10-23 | $35.19 | $35.28 | $35.15 | $35.26 | $33.79 | 8,823 |
| 2019-10-22 | $35.53 | $35.58 | $35.25 | $35.27 | $33.79 | 8,025 |
| 2019-10-21 | $35.30 | $35.34 | $35.24 | $35.33 | $33.85 | 14,804 |
| 2019-10-18 | $35.30 | $35.30 | $35.12 | $35.17 | $33.70 | 11,129 |
| 2019-10-17 | $35.35 | $35.35 | $35.21 | $35.25 | $33.78 | 10,867 |
| 2019-10-16 | $35.09 | $35.20 | $35.09 | $35.12 | $33.65 | 27,184 |
| 2019-10-15 | $35.05 | $35.28 | $35.05 | $35.19 | $33.72 | 27,201 |
| 2019-10-14 | $35.01 | $35.08 | $34.97 | $34.97 | $33.51 | 210,932 |
| 2019-10-11 | $35.13 | $35.31 | $35.06 | $35.07 | $33.61 | 27,753 |
| 2019-10-10 | $34.43 | $34.75 | $34.43 | $34.70 | $33.25 | 30,849 |
| 2019-10-09 | $34.52 | $34.58 | $34.42 | $34.50 | $33.06 | 12,691 |
| 2019-10-08 | $34.52 | $34.54 | $34.21 | $34.21 | $32.78 | 14,743 |
| 2019-10-07 | $34.75 | $34.85 | $34.68 | $34.72 | $33.27 | 7,539 |
| 2019-10-04 | $34.44 | $34.81 | $34.44 | $34.81 | $33.35 | 7,184 |
| 2019-10-03 | $34.10 | $34.34 | $33.73 | $34.34 | $32.91 | 14,942 |
| 2019-10-02 | $34.45 | $34.45 | $33.89 | $34.03 | $32.61 | 43,182 |
| 2019-10-01 | $35.15 | $35.19 | $34.66 | $34.66 | $33.21 | 266,715 |
| 2019-09-30 | $35.02 | $35.13 | $34.95 | $35.04 | $33.58 | 14,104 |
| 2019-09-27 | $35.13 | $35.14 | $34.71 | $34.85 | $33.39 | 11,522 |
| 2019-09-26 | $35.18 | $35.18 | $34.92 | $35.04 | $33.58 | 5,635 |
| 2019-09-25 | $34.95 | $35.15 | $34.84 | $35.10 | $33.63 | 9,279 |
| 2019-09-24 | $35.42 | $35.42 | $34.85 | $34.89 | $33.43 | 31,645 |
| 2019-09-23 | $35.19 | $35.27 | $35.14 | $35.22 | $33.75 | 18,858 |
| 2019-09-20 | $35.42 | $35.43 | $35.11 | $35.19 | $33.72 | 18,579 |
| 2019-09-19 | $35.47 | $35.58 | $35.42 | $35.45 | $33.82 | 7,948 |
| 2019-09-18 | $35.35 | $35.40 | $35.12 | $35.40 | $33.77 | 30,821 |
| 2019-09-17 | $35.30 | $35.43 | $35.25 | $35.43 | $33.80 | 16,655 |
| 2019-09-16 | $35.27 | $35.29 | $35.20 | $35.26 | $33.64 | 24,548 |
| 2019-09-13 | $35.42 | $35.47 | $35.26 | $35.29 | $33.67 | 13,477 |
| 2019-09-12 | $35.45 | $35.53 | $35.38 | $35.38 | $33.76 | 24,456 |
| 2019-09-11 | $35.12 | $35.27 | $35.11 | $35.27 | $33.65 | 7,704 |
| 2019-09-10 | $35.00 | $35.07 | $34.82 | $35.07 | $33.46 | 21,763 |
| 2019-09-09 | $35.46 | $35.46 | $35.03 | $35.17 | $33.56 | 27,485 |
| 2019-09-06 | $35.39 | $35.39 | $35.28 | $35.28 | $33.66 | 25,318 |
| 2019-09-05 | $35.14 | $35.35 | $35.14 | $35.32 | $33.70 | 26,492 |
| 2019-09-04 | $34.77 | $34.92 | $34.70 | $34.87 | $33.27 | 33,891 |
| 2019-09-03 | $34.54 | $34.60 | $34.42 | $34.53 | $32.95 | 38,556 |
| 2019-08-30 | $34.87 | $34.89 | $34.62 | $34.78 | $33.18 | 349,466 |
| 2019-08-29 | $34.73 | $34.77 | $34.58 | $34.75 | $33.16 | 16,441 |
| 2019-08-28 | $34.06 | $34.42 | $34.06 | $34.42 | $32.84 | 16,660 |
| 2019-08-27 | $34.45 | $34.48 | $34.11 | $34.23 | $32.66 | 19,528 |
| 2019-08-26 | $34.23 | $34.26 | $34.06 | $34.26 | $32.69 | 85,629 |
| 2019-08-23 | $34.69 | $34.80 | $33.79 | $33.92 | $32.36 | 27,694 |
| 2019-08-22 | $34.90 | $34.94 | $34.60 | $34.79 | $33.19 | 27,678 |
| 2019-08-21 | $34.74 | $34.84 | $34.74 | $34.78 | $33.18 | 27,588 |
| 2019-08-20 | $34.75 | $34.77 | $34.54 | $34.54 | $32.95 | 39,974 |
| 2019-08-19 | $34.74 | $34.82 | $34.69 | $34.75 | $33.16 | 29,559 |
| 2019-08-16 | $34.10 | $34.39 | $34.10 | $34.36 | $32.78 | 19,803 |
| 2019-08-15 | $33.96 | $33.96 | $33.64 | $33.87 | $32.32 | 15,709 |
| 2019-08-14 | $34.31 | $34.31 | $33.80 | $33.80 | $32.25 | 17,361 |
| 2019-08-13 | $34.31 | $34.91 | $34.24 | $34.76 | $33.17 | 25,926 |
| 2019-08-12 | $34.46 | $34.53 | $34.20 | $34.27 | $32.70 | 19,075 |
| 2019-08-09 | $34.85 | $34.85 | $34.48 | $34.71 | $33.12 | 34,789 |
| 2019-08-08 | $34.44 | $34.89 | $34.41 | $34.89 | $33.29 | 20,306 |
| 2019-08-07 | $33.79 | $34.29 | $33.59 | $34.20 | $32.63 | 28,281 |
| 2019-08-06 | $33.92 | $34.18 | $33.89 | $34.16 | $32.59 | 35,278 |
| 2019-08-05 | $34.25 | $34.25 | $33.54 | $33.73 | $32.18 | 23,926 |
| 2019-08-02 | $34.98 | $34.98 | $34.60 | $34.77 | $33.18 | 40,966 |
| 2019-08-01 | $35.36 | $35.72 | $34.97 | $35.02 | $33.41 | 22,016 |
| 2019-07-31 | $35.71 | $35.71 | $35.07 | $35.28 | $33.66 | 117,933 |
| 2019-07-30 | $35.64 | $35.68 | $35.56 | $35.64 | $34.00 | 10,932 |
| 2019-07-29 | $35.79 | $35.80 | $35.67 | $35.78 | $34.14 | 8,561 |
| 2019-07-26 | $35.59 | $35.82 | $35.59 | $35.80 | $34.16 | 9,428 |
| 2019-07-25 | $35.63 | $35.63 | $35.43 | $35.49 | $33.86 | 11,935 |
| 2019-07-24 | $35.53 | $35.71 | $35.50 | $35.71 | $34.07 | 16,009 |
| 2019-07-23 | $35.49 | $35.54 | $35.36 | $35.53 | $33.90 | 10,012 |
| 2019-07-22 | $35.24 | $35.37 | $35.23 | $35.32 | $33.70 | 14,426 |
| 2019-07-19 | $35.55 | $35.55 | $35.19 | $35.19 | $33.58 | 15,572 |
| 2019-07-18 | $35.23 | $35.44 | $35.19 | $35.41 | $33.79 | 11,190 |
| 2019-07-17 | $35.44 | $35.44 | $35.20 | $35.20 | $33.59 | 20,121 |
| 2019-07-16 | $35.59 | $35.59 | $35.40 | $35.44 | $33.81 | 9,320 |
| 2019-07-15 | $35.70 | $35.70 | $35.49 | $35.53 | $33.90 | 14,021 |
| 2019-07-12 | $35.47 | $35.58 | $35.41 | $35.58 | $33.95 | 25,214 |
| 2019-07-11 | $35.39 | $35.39 | $35.22 | $35.39 | $33.77 | 14,512 |
| 2019-07-10 | $35.26 | $35.36 | $35.20 | $35.28 | $33.66 | 15,693 |
| 2019-07-09 | $34.95 | $35.15 | $34.91 | $35.15 | $33.54 | 22,865 |
| 2019-07-08 | $35.19 | $35.19 | $35.02 | $35.08 | $33.47 | 137,655 |
| 2019-07-05 | $35.22 | $35.35 | $35.09 | $35.30 | $33.68 | 7,003 |
| 2019-07-03 | $35.24 | $35.40 | $35.22 | $35.40 | $33.78 | 7,583 |
| 2019-07-02 | $35.01 | $35.11 | $34.96 | $35.11 | $33.50 | 19,049 |
| 2019-07-01 | $35.16 | $35.16 | $34.85 | $34.97 | $33.37 | 98,199 |
| 2019-06-28 | $34.65 | $34.69 | $34.58 | $34.68 | $33.09 | 135,890 |
| 2019-06-27 | $34.47 | $34.57 | $34.47 | $34.54 | $32.96 | 9,659 |
| 2019-06-26 | $34.64 | $34.64 | $34.44 | $34.44 | $32.86 | 17,681 |
| 2019-06-25 | $34.91 | $34.91 | $34.49 | $34.49 | $32.91 | 21,657 |
| 2019-06-24 | $34.99 | $34.99 | $34.89 | $34.89 | $33.29 | 16,832 |
| 2019-06-21 | $34.99 | $35.05 | $34.85 | $34.95 | $33.35 | 15,914 |
| 2019-06-20 | $35.18 | $35.20 | $34.95 | $35.17 | $33.41 | 59,539 |
| 2019-06-19 | $34.72 | $34.84 | $34.69 | $34.84 | $33.10 | 14,249 |
| 2019-06-18 | $34.59 | $34.86 | $34.59 | $34.71 | $32.97 | 19,073 |
| 2019-06-17 | $34.45 | $34.50 | $34.38 | $34.39 | $32.67 | 11,430 |
| 2019-06-14 | $34.29 | $34.47 | $34.29 | $34.37 | $32.65 | 15,559 |
| 2019-06-13 | $34.43 | $34.49 | $34.33 | $34.39 | $32.67 | 7,638 |
| 2019-06-12 | $34.33 | $34.40 | $34.27 | $34.34 | $32.62 | 12,828 |
| 2019-06-11 | $34.61 | $34.67 | $34.31 | $34.39 | $32.67 | 33,901 |
| 2019-06-10 | $34.49 | $34.58 | $34.34 | $34.38 | $32.66 | 28,077 |
| 2019-06-07 | $34.09 | $34.36 | $34.09 | $34.29 | $32.58 | 14,133 |
| 2019-06-06 | $33.69 | $34.01 | $33.69 | $33.92 | $32.22 | 20,822 |
| 2019-06-05 | $33.59 | $33.67 | $33.42 | $33.67 | $31.98 | 12,053 |
| 2019-06-04 | $32.95 | $33.37 | $32.95 | $33.37 | $31.70 | 17,023 |
| 2019-06-03 | $32.75 | $32.89 | $32.56 | $32.70 | $31.07 | 30,363 |
| 2019-05-31 | $32.86 | $32.98 | $32.76 | $32.78 | $31.14 | 39,395 |
| 2019-05-30 | $33.17 | $33.25 | $33.08 | $33.15 | $31.49 | 14,809 |
| 2019-05-29 | $33.17 | $33.17 | $32.93 | $33.12 | $31.46 | 18,116 |
| 2019-05-28 | $33.75 | $33.78 | $33.31 | $33.32 | $31.65 | 71,290 |
| 2019-05-24 | $33.73 | $33.73 | $33.58 | $33.58 | $31.90 | 9,226 |
| 2019-05-23 | $33.68 | $33.68 | $33.47 | $33.60 | $31.92 | 22,260 |
| 2019-05-22 | $33.96 | $34.06 | $33.93 | $34.00 | $32.30 | 57,421 |
| 2019-05-21 | $33.96 | $34.08 | $33.96 | $34.02 | $32.32 | 26,127 |
| 2019-05-20 | $33.81 | $33.91 | $33.69 | $33.81 | $32.12 | 46,534 |
| 2019-05-17 | $33.94 | $34.30 | $33.94 | $34.07 | $32.37 | 8,757 |
| 2019-05-16 | $34.05 | $34.38 | $34.05 | $34.21 | $32.50 | 26,205 |
| 2019-05-15 | $33.53 | $33.97 | $33.53 | $33.91 | $32.21 | 16,464 |
| 2019-05-14 | $33.54 | $33.91 | $33.50 | $33.69 | $32.01 | 13,826 |
| 2019-05-13 | $33.71 | $33.71 | $33.31 | $33.45 | $31.78 | 33,338 |
| 2019-05-10 | $34.00 | $34.30 | $33.64 | $34.26 | $32.55 | 56,936 |
| 2019-05-09 | $33.98 | $34.15 | $33.73 | $34.11 | $32.40 | 27,714 |
| 2019-05-08 | $34.30 | $34.44 | $34.25 | $34.25 | $32.54 | 30,872 |
| 2019-05-07 | $34.62 | $34.62 | $34.10 | $34.34 | $32.62 | 35,895 |
| 2019-05-06 | $34.42 | $34.96 | $34.42 | $34.90 | $33.16 | 21,997 |
| 2019-05-03 | $34.85 | $35.02 | $34.81 | $35.00 | $33.25 | 13,031 |
| 2019-05-02 | $34.75 | $34.83 | $34.48 | $34.70 | $32.97 | 13,154 |
| 2019-05-01 | $35.12 | $35.12 | $34.75 | $34.75 | $33.01 | 26,945 |
| 2019-04-30 | $34.92 | $35.04 | $34.79 | $34.98 | $33.23 | 60,101 |
| 2019-04-29 | $34.99 | $35.06 | $34.98 | $35.00 | $33.25 | 15,525 |
| 2019-04-26 | $34.82 | $34.94 | $34.79 | $34.94 | $33.19 | 37,869 |
| 2019-04-25 | $34.91 | $34.91 | $34.72 | $34.84 | $33.10 | 19,089 |
| 2019-04-24 | $34.93 | $35.00 | $34.89 | $34.92 | $33.17 | 25,079 |
| 2019-04-23 | $34.69 | $34.96 | $34.69 | $34.94 | $33.19 | 14,616 |
| 2019-04-22 | $34.61 | $34.66 | $34.56 | $34.64 | $32.91 | 26,377 |
| 2019-04-18 | $34.71 | $34.71 | $34.49 | $34.64 | $32.91 | 43,209 |
| 2019-04-17 | $34.91 | $34.91 | $34.60 | $34.62 | $32.89 | 10,053 |
| 2019-04-16 | $34.83 | $34.83 | $34.62 | $34.71 | $32.97 | 15,750 |
| 2019-04-15 | $34.75 | $34.75 | $34.63 | $34.70 | $32.97 | 29,961 |
| 2019-04-12 | $34.71 | $34.75 | $34.61 | $34.75 | $33.01 | 92,917 |
| 2019-04-11 | $34.51 | $34.52 | $34.42 | $34.51 | $32.78 | 12,064 |
| 2019-04-10 | $34.42 | $34.51 | $34.40 | $34.47 | $32.75 | 20,890 |
| 2019-04-09 | $34.45 | $34.46 | $34.33 | $34.38 | $32.66 | 63,289 |
| 2019-04-08 | $34.38 | $34.56 | $34.38 | $34.55 | $32.82 | 43,891 |
| 2019-04-05 | $34.50 | $34.54 | $34.46 | $34.50 | $32.78 | 23,544 |
| 2019-04-04 | $34.42 | $34.42 | $34.24 | $34.40 | $32.68 | 151,722 |
| 2019-04-03 | $34.38 | $34.46 | $34.21 | $34.28 | $32.57 | 106,604 |
| 2019-04-02 | $34.29 | $34.29 | $34.14 | $34.26 | $32.55 | 23,291 |
| 2019-04-01 | $34.04 | $34.20 | $34.04 | $34.18 | $32.47 | 182,763 |
| 2019-03-29 | $33.77 | $33.85 | $33.72 | $33.81 | $32.12 | 161,958 |
| 2019-03-28 | $33.50 | $33.67 | $33.46 | $33.63 | $31.95 | 39,764 |
| 2019-03-27 | $33.66 | $33.66 | $33.29 | $33.46 | $31.79 | 39,381 |
| 2019-03-26 | $33.63 | $33.70 | $33.46 | $33.64 | $31.96 | 8,751 |
| 2019-03-25 | $33.28 | $33.35 | $33.17 | $33.32 | $31.65 | 11,994 |
| 2019-03-22 | $33.90 | $33.90 | $33.34 | $33.34 | $31.67 | 13,073 |
| 2019-03-21 | $33.59 | $34.00 | $33.59 | $33.95 | $32.25 | 13,459 |
| 2019-03-20 | $33.79 | $33.91 | $33.58 | $33.70 | $32.02 | 18,426 |
| 2019-03-19 | $33.99 | $33.99 | $33.72 | $33.79 | $32.10 | 11,646 |
| 2019-03-18 | $33.73 | $33.87 | $33.70 | $33.84 | $32.15 | 21,136 |
| 2019-03-15 | $33.59 | $33.81 | $33.59 | $33.71 | $32.02 | 6,919 |
| 2019-03-14 | $33.71 | $33.72 | $33.64 | $33.67 | $31.85 | 12,387 |
| 2019-03-13 | $33.62 | $33.80 | $33.61 | $33.71 | $31.89 | 13,984 |
| 2019-03-12 | $33.47 | $33.56 | $33.44 | $33.48 | $31.67 | 11,777 |
| 2019-03-11 | $33.12 | $33.40 | $33.11 | $33.39 | $31.59 | 40,102 |
| 2019-03-08 | $32.90 | $32.98 | $32.71 | $32.98 | $31.20 | 26,138 |
| 2019-03-07 | $33.34 | $33.34 | $32.97 | $33.03 | $31.25 | 97,105 |
| 2019-03-06 | $33.53 | $33.53 | $33.29 | $33.32 | $31.52 | 12,009 |
| 2019-03-05 | $33.63 | $33.63 | $33.46 | $33.53 | $31.72 | 10,119 |
| 2019-03-04 | $33.72 | $33.77 | $33.23 | $33.55 | $31.74 | 43,432 |
| 2019-03-01 | $33.63 | $33.65 | $33.45 | $33.60 | $31.79 | 15,950 |
| 2019-02-28 | $33.46 | $33.49 | $33.40 | $33.43 | $31.63 | 13,573 |
| 2019-02-27 | $33.37 | $33.49 | $33.23 | $33.46 | $31.65 | 19,599 |
| 2019-02-26 | $33.43 | $33.52 | $33.39 | $33.45 | $31.64 | 19,808 |
| 2019-02-25 | $33.61 | $33.62 | $33.45 | $33.45 | $31.65 | 14,088 |
| 2019-02-22 | $33.35 | $33.43 | $33.26 | $33.39 | $31.59 | 18,686 |
| 2019-02-21 | $33.38 | $33.38 | $33.16 | $33.28 | $31.48 | 9,401 |
| 2019-02-20 | $33.31 | $33.39 | $33.27 | $33.35 | $31.55 | 11,249 |
| 2019-02-19 | $33.10 | $33.39 | $33.10 | $33.27 | $31.47 | 83,661 |
| 2019-02-15 | $33.19 | $33.24 | $33.15 | $33.24 | $31.45 | 18,920 |
| 2019-02-14 | $32.84 | $33.03 | $32.84 | $32.92 | $31.14 | 16,281 |
| 2019-02-13 | $32.99 | $33.07 | $32.93 | $33.00 | $31.22 | 79,954 |
| 2019-02-12 | $32.82 | $32.90 | $32.69 | $32.87 | $31.09 | 121,118 |
| 2019-02-11 | $32.48 | $32.63 | $32.48 | $32.55 | $30.79 | 18,573 |
| 2019-02-08 | $32.34 | $32.47 | $32.26 | $32.46 | $30.71 | 14,657 |
| 2019-02-07 | $32.51 | $32.56 | $32.24 | $32.45 | $30.70 | 23,709 |
| 2019-02-06 | $32.80 | $32.80 | $32.64 | $32.70 | $30.94 | 20,185 |
| 2019-02-05 | $32.58 | $32.76 | $32.58 | $32.75 | $30.98 | 10,584 |
| 2019-02-04 | $32.31 | $32.57 | $32.31 | $32.57 | $30.81 | 22,933 |
| 2019-02-01 | $32.47 | $32.47 | $32.27 | $32.37 | $30.62 | 36,855 |
| 2019-01-31 | $31.94 | $32.34 | $31.94 | $32.33 | $30.59 | 18,590 |
| 2019-01-30 | $31.84 | $32.11 | $31.68 | $31.96 | $30.24 | 20,621 |
| 2019-01-29 | $31.67 | $31.67 | $31.55 | $31.57 | $29.87 | 21,589 |
| 2019-01-28 | $31.61 | $31.62 | $31.50 | $31.59 | $29.89 | 9,345 |
| 2019-01-25 | $31.75 | $31.96 | $31.75 | $31.87 | $30.15 | 10,444 |
| 2019-01-24 | $31.75 | $31.75 | $31.49 | $31.61 | $29.90 | 132,394 |
| 2019-01-23 | $31.64 | $31.80 | $31.45 | $31.66 | $29.95 | 7,070 |
| 2019-01-22 | $31.86 | $31.86 | $31.41 | $31.47 | $29.77 | 22,272 |
| 2019-01-18 | $31.70 | $31.97 | $31.66 | $31.94 | $30.21 | 15,763 |
| 2019-01-17 | $31.24 | $31.50 | $31.24 | $31.50 | $29.80 | 7,023 |
| 2019-01-16 | $31.32 | $31.37 | $31.24 | $31.30 | $29.61 | 20,435 |
| 2019-01-15 | $31.04 | $31.25 | $30.95 | $31.22 | $29.54 | 10,334 |
| 2019-01-14 | $30.97 | $30.98 | $30.91 | $30.96 | $29.29 | 15,272 |
| 2019-01-11 | $31.08 | $31.10 | $30.95 | $31.10 | $29.42 | 5,249 |
| 2019-01-10 | $30.74 | $31.16 | $30.74 | $31.12 | $29.44 | 13,187 |
| 2019-01-09 | $31.04 | $31.13 | $30.90 | $30.97 | $29.30 | 30,603 |
| 2019-01-08 | $30.83 | $30.92 | $30.64 | $30.88 | $29.22 | 26,797 |
| 2019-01-07 | $30.41 | $30.76 | $30.33 | $30.55 | $28.90 | 13,601 |
| 2019-01-04 | $29.92 | $30.45 | $29.90 | $30.41 | $28.76 | 17,795 |
| 2019-01-03 | $29.77 | $29.78 | $29.45 | $29.46 | $27.87 | 12,917 |
| 2019-01-02 | $29.56 | $30.16 | $29.56 | $30.12 | $28.49 | 167,710 |
| 2018-12-31 | $30.05 | $30.05 | $29.81 | $29.92 | $28.30 | 69,018 |
| 2018-12-28 | $30.09 | $30.20 | $29.66 | $29.85 | $28.24 | 96,988 |
| 2018-12-27 | $29.18 | $29.85 | $28.85 | $29.85 | $28.24 | 204,988 |
| 2018-12-26 | $28.35 | $29.57 | $28.28 | $29.57 | $27.97 | 389,903 |
| 2018-12-24 | $28.81 | $28.95 | $28.26 | $28.26 | $26.74 | 21,929 |
| 2018-12-21 | $29.80 | $30.02 | $28.99 | $28.99 | $27.43 | 97,914 |
| 2018-12-20 | $29.91 | $30.17 | $29.50 | $29.69 | $27.96 | 72,953 |
| 2018-12-19 | $30.66 | $30.91 | $29.91 | $30.13 | $28.37 | 58,202 |
| 2018-12-18 | $30.69 | $30.84 | $30.43 | $30.59 | $28.81 | 23,129 |
| 2018-12-17 | $31.04 | $31.04 | $30.43 | $30.51 | $28.73 | 234,819 |
| 2018-12-14 | $31.56 | $31.56 | $31.09 | $31.17 | $29.35 | 11,134 |
| 2018-12-13 | $31.81 | $31.93 | $31.63 | $31.72 | $29.87 | 18,669 |
| 2018-12-12 | $31.99 | $32.08 | $31.80 | $31.80 | $29.95 | 67,826 |
| 2018-12-11 | $31.97 | $31.97 | $31.44 | $31.61 | $29.77 | 13,329 |
| 2018-12-10 | $31.49 | $31.65 | $30.96 | $31.59 | $29.75 | 16,315 |
| 2018-12-07 | $32.23 | $32.30 | $31.45 | $31.54 | $29.70 | 12,593 |
| 2018-12-06 | $31.71 | $32.21 | $31.36 | $32.21 | $30.33 | 26,487 |
| 2018-12-04 | $33.08 | $33.20 | $32.23 | $32.23 | $30.35 | 22,497 |
| 2018-12-03 | $33.58 | $33.58 | $33.10 | $33.23 | $31.29 | 20,691 |
| 2018-11-30 | $32.60 | $32.96 | $32.60 | $32.96 | $31.04 | 12,740 |
| 2018-11-29 | $32.52 | $32.73 | $32.45 | $32.61 | $30.71 | 11,683 |
| 2018-11-28 | $32.11 | $32.56 | $32.04 | $32.55 | $30.65 | 24,191 |
| 2018-11-27 | $31.72 | $31.95 | $31.71 | $31.95 | $30.09 | 11,580 |
| 2018-11-26 | $31.83 | $31.90 | $31.63 | $31.88 | $30.02 | 34,041 |
| 2018-11-23 | $31.52 | $31.63 | $31.52 | $31.53 | $29.69 | 4,214 |
| 2018-11-21 | $31.77 | $31.86 | $31.63 | $31.63 | $29.79 | 11,949 |
| 2018-11-20 | $31.85 | $31.88 | $31.51 | $31.63 | $29.78 | 24,813 |
| 2018-11-19 | $32.73 | $32.73 | $32.07 | $32.19 | $30.31 | 16,057 |
| 2018-11-16 | $32.70 | $32.78 | $32.60 | $32.70 | $30.79 | 7,444 |
| 2018-11-15 | $32.21 | $32.62 | $32.06 | $32.61 | $30.71 | 6,123 |
| 2018-11-14 | $32.72 | $32.76 | $32.20 | $32.51 | $30.62 | 8,762 |
| 2018-11-13 | $32.66 | $32.80 | $32.48 | $32.49 | $30.60 | 10,121 |
| 2018-11-12 | $33.02 | $33.02 | $32.52 | $32.55 | $30.65 | 37,828 |
| 2018-11-09 | $33.12 | $33.22 | $32.93 | $33.18 | $31.25 | 28,597 |
| 2018-11-08 | $33.36 | $33.36 | $33.19 | $33.19 | $31.25 | 31,909 |
| 2018-11-07 | $33.00 | $33.41 | $32.98 | $33.41 | $31.46 | 26,181 |
| 2018-11-06 | $32.69 | $32.73 | $32.60 | $32.70 | $30.80 | 8,620 |
| 2018-11-05 | $32.39 | $32.61 | $32.39 | $32.51 | $30.62 | 11,381 |
| 2018-11-02 | $32.81 | $32.81 | $32.15 | $32.37 | $30.48 | 55,525 |
| 2018-11-01 | $32.49 | $32.60 | $32.38 | $32.58 | $30.68 | 20,095 |
| 2018-10-31 | $32.46 | $32.63 | $32.36 | $32.37 | $30.48 | 19,755 |
| 2018-10-30 | $31.62 | $32.00 | $31.54 | $32.00 | $30.14 | 7,940 |
| 2018-10-29 | $32.06 | $32.22 | $31.19 | $31.50 | $29.67 | 21,373 |
| 2018-10-26 | $31.74 | $32.06 | $31.38 | $31.64 | $29.80 | 25,211 |
| 2018-10-25 | $31.90 | $32.35 | $31.83 | $32.19 | $30.31 | 23,470 |
| 2018-10-24 | $32.51 | $32.57 | $31.63 | $31.63 | $29.79 | 23,134 |
| 2018-10-23 | $32.40 | $32.65 | $32.11 | $32.56 | $30.66 | 19,284 |
| 2018-10-22 | $33.05 | $33.05 | $32.77 | $32.86 | $30.95 | 14,751 |
| 2018-10-19 | $33.15 | $33.26 | $32.96 | $32.96 | $31.04 | 15,174 |
| 2018-10-18 | $33.24 | $33.29 | $32.84 | $32.99 | $31.07 | 17,760 |
| 2018-10-17 | $33.36 | $33.44 | $33.20 | $33.39 | $31.44 | 7,309 |
| 2018-10-16 | $32.95 | $33.38 | $32.95 | $33.36 | $31.42 | 13,095 |
| 2018-10-15 | $32.94 | $33.02 | $32.80 | $32.80 | $30.89 | 13,276 |
| 2018-10-12 | $32.99 | $33.00 | $32.53 | $32.96 | $31.04 | 13,538 |
| 2018-10-11 | $33.04 | $33.21 | $32.35 | $32.62 | $30.72 | 36,330 |
| 2018-10-10 | $34.26 | $34.26 | $33.18 | $33.18 | $31.25 | 397,300 |
| 2018-10-09 | $34.27 | $34.43 | $34.23 | $34.27 | $32.27 | 13,916 |
| 2018-10-08 | $34.24 | $34.35 | $34.05 | $34.29 | $32.29 | 19,091 |
| 2018-10-05 | $34.58 | $34.58 | $34.13 | $34.33 | $32.33 | 27,712 |
| 2018-10-04 | $34.79 | $34.79 | $34.26 | $34.44 | $32.43 | 37,127 |
| 2018-10-03 | $34.86 | $34.94 | $34.76 | $34.81 | $32.78 | 78,126 |
| 2018-10-02 | $34.82 | $34.83 | $34.72 | $34.73 | $32.70 | 25,479 |
| 2018-10-01 | $34.86 | $34.86 | $34.70 | $34.76 | $32.73 | 93,168 |
| 2018-09-28 | $34.59 | $34.70 | $34.59 | $34.62 | $32.60 | 20,255 |
| 2018-09-27 | $34.69 | $34.80 | $34.63 | $34.65 | $32.63 | 11,379 |
| 2018-09-26 | $34.74 | $34.82 | $34.56 | $34.56 | $32.54 | 10,306 |
| 2018-09-25 | $34.79 | $34.79 | $34.68 | $34.68 | $32.65 | 16,456 |
| 2018-09-24 | $34.83 | $34.83 | $34.65 | $34.71 | $32.69 | 29,813 |
| 2018-09-21 | $35.05 | $35.05 | $34.88 | $34.88 | $32.84 | 10,426 |
| 2018-09-20 | $34.91 | $34.98 | $34.85 | $34.96 | $32.82 | 14,025 |
| 2018-09-19 | $34.70 | $34.82 | $34.65 | $34.70 | $32.57 | 8,704 |
| 2018-09-18 | $34.68 | $34.82 | $34.62 | $34.78 | $32.64 | 16,875 |
| 2018-09-17 | $34.81 | $34.84 | $34.53 | $34.53 | $32.41 | 16,970 |
| 2018-09-14 | $34.82 | $34.82 | $34.67 | $34.77 | $32.64 | 28,435 |
| 2018-09-13 | $34.60 | $34.70 | $34.60 | $34.69 | $32.56 | 7,959 |
| 2018-09-12 | $34.58 | $34.58 | $34.43 | $34.52 | $32.41 | 21,616 |
| 2018-09-11 | $34.41 | $34.58 | $34.40 | $34.55 | $32.43 | 41,003 |
| 2018-09-10 | $34.41 | $34.53 | $34.41 | $34.46 | $32.35 | 13,790 |
| 2018-09-07 | $34.30 | $34.43 | $34.27 | $34.33 | $32.23 | 375,936 |
| 2018-09-06 | $34.42 | $34.46 | $34.33 | $34.46 | $32.35 | 11,192 |
| 2018-09-05 | $34.59 | $34.59 | $34.42 | $34.53 | $32.41 | 5,504 |
| 2018-09-04 | $34.65 | $34.65 | $34.52 | $34.63 | $32.50 | 14,527 |
| 2018-08-31 | $34.66 | $34.74 | $34.61 | $34.70 | $32.58 | 7,090 |
| 2018-08-30 | $34.75 | $34.82 | $34.64 | $34.70 | $32.57 | 18,021 |
| 2018-08-29 | $34.64 | $34.83 | $34.63 | $34.80 | $32.67 | 9,390 |
| 2018-08-28 | $34.68 | $34.69 | $34.58 | $34.62 | $32.50 | 5,574 |
| 2018-08-27 | $34.52 | $34.66 | $34.52 | $34.61 | $32.49 | 22,366 |
| 2018-08-24 | $34.35 | $34.44 | $34.28 | $34.42 | $32.31 | 15,699 |
| 2018-08-23 | $34.28 | $34.33 | $34.17 | $34.23 | $32.13 | 282,388 |
| 2018-08-22 | $34.12 | $34.29 | $34.12 | $34.25 | $32.15 | 11,521 |
| 2018-08-21 | $34.32 | $34.36 | $34.21 | $34.23 | $32.13 | 55,513 |
| 2018-08-20 | $34.23 | $34.23 | $34.09 | $34.19 | $32.10 | 20,337 |
| 2018-08-17 | $34.02 | $34.17 | $33.94 | $34.09 | $32.00 | 67,077 |
| 2018-08-16 | $33.85 | $34.09 | $33.85 | $33.98 | $31.90 | 55,027 |
| 2018-08-15 | $33.84 | $33.84 | $33.54 | $33.73 | $31.66 | 122,193 |
| 2018-08-14 | $33.83 | $33.94 | $33.80 | $33.92 | $31.84 | 4,653 |
| 2018-08-13 | $33.93 | $33.93 | $33.66 | $33.75 | $31.69 | 683,125 |
| 2018-08-10 | $33.94 | $33.94 | $33.75 | $33.78 | $31.71 | 18,605 |
| 2018-08-09 | $34.07 | $34.08 | $34.00 | $34.00 | $31.92 | 6,034 |
| 2018-08-08 | $34.02 | $34.03 | $33.93 | $33.99 | $31.91 | 8,737 |
| 2018-08-07 | $34.09 | $34.09 | $34.00 | $34.02 | $31.93 | 8,011 |
| 2018-08-06 | $33.83 | $33.93 | $33.73 | $33.92 | $31.84 | 149,123 |
| 2018-08-03 | $33.61 | $33.76 | $33.61 | $33.73 | $31.66 | 11,794 |
| 2018-08-02 | $33.38 | $33.67 | $33.35 | $33.65 | $31.59 | 7,447 |
| 2018-08-01 | $33.57 | $33.57 | $33.44 | $33.45 | $31.40 | 7,532 |
| 2018-07-31 | $33.22 | $33.52 | $33.22 | $33.50 | $31.45 | 7,033 |
| 2018-07-30 | $33.45 | $33.45 | $33.18 | $33.21 | $31.18 | 8,085 |
| 2018-07-27 | $33.76 | $33.76 | $33.38 | $33.43 | $31.38 | 9,253 |
| 2018-07-26 | $33.65 | $33.76 | $33.65 | $33.69 | $31.63 | 5,869 |
| 2018-07-25 | $33.51 | $33.76 | $33.50 | $33.76 | $31.69 | 16,462 |
| 2018-07-24 | $33.51 | $33.60 | $33.41 | $33.50 | $31.45 | 8,331 |
| 2018-07-23 | $33.40 | $33.40 | $33.30 | $33.37 | $31.32 | 5,610 |
| 2018-07-20 | $33.43 | $33.44 | $33.36 | $33.37 | $31.32 | 4,655 |
| 2018-07-19 | $33.45 | $33.45 | $33.31 | $33.39 | $31.34 | 7,796 |
| 2018-07-18 | $33.47 | $33.48 | $33.35 | $33.47 | $31.41 | 19,876 |
| 2018-07-17 | $33.24 | $33.45 | $33.20 | $33.43 | $31.38 | 5,427 |
| 2018-07-16 | $33.40 | $33.40 | $33.20 | $33.22 | $31.18 | 8,079 |
| 2018-07-13 | $33.25 | $33.38 | $33.25 | $33.32 | $31.28 | 11,005 |
| 2018-07-12 | $33.15 | $33.31 | $33.15 | $33.28 | $31.24 | 10,897 |
| 2018-07-11 | $32.99 | $33.18 | $32.99 | $33.03 | $31.01 | 7,376 |
| 2018-07-10 | $33.17 | $33.20 | $33.15 | $33.20 | $31.17 | 7,413 |
| 2018-07-09 | $33.00 | $33.09 | $33.00 | $33.08 | $31.05 | 10,472 |
| 2018-07-06 | $32.49 | $32.89 | $32.49 | $32.83 | $30.82 | 15,351 |
| 2018-07-05 | $32.47 | $32.56 | $32.38 | $32.56 | $30.57 | 37,342 |
| 2018-07-03 | $32.58 | $32.58 | $32.25 | $32.26 | $30.28 | 95,676 |
| 2018-07-02 | $32.15 | $32.39 | $32.15 | $32.38 | $30.40 | 97,117 |
| 2018-06-29 | $32.51 | $32.57 | $32.40 | $32.40 | $30.42 | 10,542 |
| 2018-06-28 | $32.08 | $32.33 | $32.08 | $32.30 | $30.32 | 15,998 |
| 2018-06-27 | $32.36 | $32.55 | $32.07 | $32.07 | $30.10 | 10,740 |
| 2018-06-26 | $32.33 | $32.46 | $32.32 | $32.32 | $30.34 | 9,234 |
| 2018-06-25 | $32.66 | $32.66 | $32.18 | $32.30 | $30.32 | 16,135 |
| 2018-06-22 | $32.74 | $32.80 | $32.74 | $32.75 | $30.74 | 12,459 |
| 2018-06-21 | $32.89 | $32.89 | $32.64 | $32.66 | $30.66 | 14,566 |
| 2018-06-20 | $33.07 | $33.07 | $32.90 | $32.93 | $30.91 | 10,494 |
| 2018-06-19 | $32.84 | $32.90 | $32.69 | $32.85 | $30.84 | 18,750 |
| 2018-06-18 | $32.95 | $33.05 | $32.90 | $33.04 | $31.02 | 8,500 |
| 2018-06-15 | $32.92 | $33.11 | $32.92 | $33.06 | $31.03 | 13,979 |
| 2018-06-14 | $33.23 | $33.27 | $33.19 | $33.25 | $31.08 | 6,802 |
| 2018-06-13 | $33.34 | $33.34 | $33.13 | $33.15 | $30.98 | 9,114 |
| 2018-06-12 | $33.32 | $33.32 | $33.22 | $33.31 | $31.13 | 9,361 |
| 2018-06-11 | $33.35 | $33.35 | $33.24 | $33.32 | $31.14 | 11,137 |
| 2018-06-08 | $33.17 | $33.27 | $33.10 | $33.22 | $31.05 | 35,832 |
| 2018-06-07 | $33.22 | $33.22 | $33.08 | $33.17 | $31.00 | 10,327 |
| 2018-06-06 | $33.05 | $33.21 | $32.89 | $33.21 | $31.04 | 23,036 |
| 2018-06-05 | $32.97 | $32.97 | $32.81 | $32.94 | $30.79 | 17,349 |
| 2018-06-04 | $32.78 | $32.89 | $32.76 | $32.84 | $30.69 | 12,178 |
| 2018-06-01 | $32.45 | $32.72 | $32.45 | $32.64 | $30.51 | 16,694 |
| 2018-05-31 | $32.58 | $32.58 | $32.31 | $32.34 | $30.23 | 16,659 |
| 2018-05-30 | $32.31 | $32.57 | $32.28 | $32.57 | $30.44 | 5,251 |
| 2018-05-29 | $32.17 | $32.22 | $31.97 | $32.12 | $30.02 | 33,183 |
| 2018-05-25 | $32.37 | $32.49 | $32.33 | $32.36 | $30.24 | 11,287 |
| 2018-05-24 | $32.50 | $32.52 | $32.26 | $32.46 | $30.34 | 176,070 |
| 2018-05-23 | $32.39 | $32.54 | $32.33 | $32.53 | $30.40 | 9,282 |
| 2018-05-22 | $32.71 | $32.71 | $32.51 | $32.51 | $30.38 | 11,646 |
| 2018-05-21 | $32.58 | $32.60 | $32.52 | $32.58 | $30.45 | 16,575 |
| 2018-05-18 | $32.46 | $32.46 | $32.32 | $32.39 | $30.27 | 18,788 |
| 2018-05-17 | $32.35 | $32.56 | $32.35 | $32.39 | $30.27 | 9,182 |
| 2018-05-16 | $32.36 | $32.48 | $32.34 | $32.42 | $30.30 | 6,340 |
| 2018-05-15 | $32.31 | $32.31 | $32.20 | $32.23 | $30.12 | 7,671 |
| 2018-05-14 | $32.50 | $32.60 | $32.44 | $32.44 | $30.32 | 10,896 |
| 2018-05-11 | $32.44 | $32.49 | $32.33 | $32.45 | $30.33 | 39,660 |
| 2018-05-10 | $32.17 | $32.40 | $32.17 | $32.35 | $30.23 | 9,286 |
| 2018-05-09 | $31.97 | $32.11 | $31.87 | $32.09 | $29.99 | 12,939 |
| 2018-05-08 | $31.77 | $31.83 | $31.75 | $31.79 | $29.71 | 23,889 |
| 2018-05-07 | $31.83 | $31.94 | $31.80 | $31.87 | $29.79 | 10,315 |
| 2018-05-04 | $31.15 | $31.81 | $31.15 | $31.78 | $29.70 | 5,349 |
| 2018-05-03 | $31.19 | $31.39 | $30.91 | $31.30 | $29.25 | 21,405 |
| 2018-05-02 | $31.56 | $31.56 | $31.25 | $31.28 | $29.23 | 5,690 |
| 2018-05-01 | $31.46 | $31.52 | $31.23 | $31.51 | $29.45 | 4,795 |
| 2018-04-30 | $31.66 | $31.79 | $31.39 | $31.39 | $29.34 | 9,075 |
| 2018-04-27 | $31.72 | $31.72 | $31.54 | $31.66 | $29.59 | 4,377 |
| 2018-04-26 | $31.51 | $31.71 | $31.42 | $31.71 | $29.64 | 6,676 |
| 2018-04-25 | $31.30 | $31.32 | $31.07 | $31.19 | $29.15 | 11,420 |
| 2018-04-24 | $31.83 | $31.83 | $31.11 | $31.14 | $29.10 | 23,678 |
| 2018-04-23 | $31.81 | $31.81 | $31.57 | $31.67 | $29.60 | 9,905 |
| 2018-04-20 | $31.92 | $31.92 | $31.55 | $31.67 | $29.60 | 21,313 |
| 2018-04-19 | $31.94 | $31.97 | $31.80 | $31.94 | $29.85 | 9,383 |
| 2018-04-18 | $32.28 | $32.28 | $32.16 | $32.16 | $30.06 | 53,068 |
| 2018-04-17 | $32.04 | $32.15 | $31.97 | $32.14 | $30.04 | 14,712 |
| 2018-04-16 | $31.70 | $31.88 | $31.70 | $31.77 | $29.69 | 12,996 |
| 2018-04-13 | $31.80 | $31.80 | $31.47 | $31.58 | $29.51 | 23,632 |
| 2018-04-12 | $31.63 | $31.70 | $31.60 | $31.61 | $29.54 | 10,843 |
| 2018-04-11 | $31.46 | $31.67 | $31.34 | $31.43 | $29.38 | 3,982 |
| 2018-04-10 | $31.44 | $31.67 | $31.38 | $31.67 | $29.60 | 8,447 |
| 2018-04-09 | $31.21 | $31.54 | $31.15 | $31.24 | $29.20 | 11,218 |
| 2018-04-06 | $31.45 | $31.61 | $30.91 | $31.06 | $29.03 | 16,775 |
| 2018-04-05 | $31.79 | $31.82 | $31.60 | $31.75 | $29.67 | 9,826 |
| 2018-04-04 | $30.77 | $31.55 | $30.77 | $31.55 | $29.49 | 6,094 |
| 2018-04-03 | $31.03 | $31.24 | $30.80 | $31.24 | $29.20 | 22,452 |
| 2018-04-02 | $31.50 | $31.50 | $30.58 | $30.67 | $28.66 | 28,246 |
| 2018-03-29 | $31.18 | $31.63 | $31.15 | $31.52 | $29.46 | 7,377 |
| 2018-03-28 | $31.10 | $31.14 | $30.99 | $31.05 | $29.02 | 4,834 |
| 2018-03-27 | $31.62 | $31.68 | $31.14 | $31.14 | $29.10 | 6,739 |
| 2018-03-26 | $31.14 | $31.57 | $31.05 | $31.57 | $29.50 | 21,767 |
| 2018-03-23 | $31.49 | $31.52 | $30.76 | $30.79 | $28.78 | 15,327 |
| 2018-03-22 | $31.87 | $31.96 | $31.36 | $31.36 | $29.31 | 13,891 |
| 2018-03-21 | $32.30 | $32.46 | $32.23 | $32.23 | $30.12 | 4,546 |
| 2018-03-20 | $32.30 | $32.36 | $32.24 | $32.30 | $30.18 | 8,378 |
| 2018-03-19 | $32.55 | $32.55 | $32.10 | $32.27 | $30.16 | 7,757 |
| 2018-03-16 | $32.75 | $32.76 | $32.68 | $32.68 | $30.54 | 3,376 |
| 2018-03-15 | $32.81 | $32.83 | $32.71 | $32.71 | $30.45 | 10,829 |
| 2018-03-14 | $33.03 | $33.03 | $32.74 | $32.78 | $30.52 | 5,282 |
| 2018-03-13 | $33.27 | $33.30 | $32.86 | $32.92 | $30.65 | 12,718 |
| 2018-03-12 | $33.30 | $33.30 | $33.09 | $33.15 | $30.86 | 22,885 |
| 2018-03-09 | $33.02 | $33.20 | $32.83 | $33.20 | $30.91 | 26,816 |
| 2018-03-08 | $32.55 | $32.68 | $32.54 | $32.68 | $30.42 | 5,953 |
| 2018-03-07 | $32.44 | $32.53 | $32.25 | $32.48 | $30.24 | 35,250 |
| 2018-03-06 | $32.50 | $32.56 | $32.40 | $32.51 | $30.26 | 9,859 |
| 2018-03-05 | $32.04 | $32.51 | $31.95 | $32.48 | $30.24 | 68,388 |
| 2018-03-02 | $31.67 | $32.21 | $31.66 | $32.16 | $29.94 | 21,513 |
| 2018-03-01 | $32.30 | $32.52 | $31.83 | $31.96 | $29.75 | 28,182 |
| 2018-02-28 | $32.84 | $32.89 | $32.40 | $32.40 | $30.16 | 14,446 |
| 2018-02-27 | $33.15 | $33.18 | $32.70 | $32.70 | $30.44 | 25,612 |
| 2018-02-26 | $32.96 | $33.07 | $32.87 | $33.05 | $30.77 | 11,660 |
| 2018-02-23 | $32.45 | $32.75 | $32.40 | $32.73 | $30.47 | 11,150 |
| 2018-02-22 | $32.40 | $32.47 | $32.23 | $32.28 | $30.05 | 6,321 |
| 2018-02-21 | $32.41 | $32.77 | $32.40 | $32.45 | $30.21 | 10,799 |
| 2018-02-20 | $32.63 | $32.67 | $32.38 | $32.46 | $30.22 | 11,760 |
| 2018-02-16 | $32.99 | $32.99 | $32.58 | $32.64 | $30.39 | 27,979 |
| 2018-02-15 | $32.43 | $32.64 | $32.15 | $32.64 | $30.39 | 17,439 |
| 2018-02-14 | $31.68 | $32.21 | $31.63 | $32.17 | $29.95 | 17,867 |
| 2018-02-13 | $31.47 | $31.77 | $31.47 | $31.74 | $29.55 | 5,958 |
| 2018-02-12 | $31.64 | $31.88 | $31.46 | $31.64 | $29.45 | 111,012 |
| 2018-02-09 | $31.22 | $31.42 | $30.37 | $31.27 | $29.11 | 28,633 |
| 2018-02-08 | $32.03 | $32.03 | $30.79 | $30.79 | $28.66 | 21,357 |
| 2018-02-07 | $32.05 | $32.41 | $31.94 | $31.94 | $29.73 | 27,107 |
| 2018-02-06 | $30.90 | $32.11 | $30.79 | $31.95 | $29.74 | 39,911 |
| 2018-02-05 | $32.50 | $32.77 | $31.50 | $31.50 | $29.32 | 57,489 |
| 2018-02-02 | $33.11 | $33.16 | $32.73 | $32.73 | $30.47 | 59,801 |
| 2018-02-01 | $33.37 | $33.44 | $33.33 | $33.33 | $31.03 | 6,618 |
| 2018-01-31 | $33.53 | $33.54 | $33.25 | $33.34 | $31.04 | 30,319 |
| 2018-01-30 | $33.60 | $33.61 | $33.33 | $33.43 | $31.12 | 27,842 |
| 2018-01-29 | $33.95 | $33.95 | $33.74 | $33.76 | $31.43 | 18,352 |
| 2018-01-26 | $33.81 | $34.02 | $33.73 | $34.02 | $31.67 | 11,188 |
| 2018-01-25 | $33.63 | $33.68 | $33.60 | $33.62 | $31.30 | 5,005 |
| 2018-01-24 | $33.71 | $33.78 | $33.45 | $33.59 | $31.27 | 23,192 |
| 2018-01-23 | $33.61 | $33.69 | $33.60 | $33.68 | $31.35 | 14,617 |
| 2018-01-22 | $33.26 | $33.63 | $33.26 | $33.63 | $31.31 | 14,795 |
| 2018-01-19 | $33.23 | $33.23 | $33.06 | $33.19 | $30.90 | 23,694 |
| 2018-01-18 | $33.02 | $33.08 | $32.95 | $33.01 | $30.73 | 10,069 |
| 2018-01-17 | $32.89 | $33.13 | $32.85 | $33.09 | $30.80 | 17,986 |
| 2018-01-16 | $33.09 | $33.15 | $32.76 | $32.76 | $30.50 | 32,717 |
| 2018-01-12 | $32.81 | $32.96 | $32.79 | $32.94 | $30.66 | 15,708 |
| 2018-01-11 | $32.60 | $32.78 | $32.60 | $32.75 | $30.49 | 14,509 |
| 2018-01-10 | $32.56 | $32.61 | $32.47 | $32.61 | $30.36 | 51,310 |
| 2018-01-09 | $32.69 | $32.73 | $32.59 | $32.65 | $30.40 | 13,662 |
| 2018-01-08 | $32.49 | $32.57 | $32.44 | $32.55 | $30.30 | 29,033 |
| 2018-01-05 | $32.45 | $32.49 | $32.31 | $32.47 | $30.23 | 27,716 |
| 2018-01-04 | $32.32 | $32.34 | $32.26 | $32.27 | $30.04 | 39,667 |
| 2018-01-03 | $31.97 | $32.15 | $31.97 | $32.15 | $29.93 | 14,802 |
| 2018-01-02 | $31.89 | $31.95 | $31.83 | $31.95 | $29.74 | 115,286 |
| 2017-12-29 | $31.96 | $31.96 | $31.79 | $31.79 | $29.60 | 22,507 |
| 2017-12-28 | $31.88 | $31.90 | $31.82 | $31.90 | $29.70 | 11,772 |
| 2017-12-27 | $31.76 | $31.89 | $31.76 | $31.84 | $29.64 | 7,257 |
| 2017-12-26 | $31.79 | $31.80 | $31.74 | $31.79 | $29.59 | 2,677 |
| 2017-12-22 | $31.86 | $31.86 | $31.75 | $31.81 | $29.61 | 10,741 |
| 2017-12-21 | $31.82 | $31.89 | $31.79 | $31.84 | $29.64 | 20,152 |
| 2017-12-20 | $31.91 | $31.91 | $31.74 | $31.80 | $29.60 | 18,515 |
| 2017-12-19 | $31.99 | $31.99 | $31.82 | $31.82 | $29.62 | 15,218 |
| 2017-12-18 | $31.96 | $31.99 | $31.90 | $31.92 | $29.72 | 14,309 |
| 2017-12-15 | $31.71 | $31.83 | $31.64 | $31.78 | $29.58 | 15,379 |
| 2017-12-14 | $31.84 | $31.84 | $31.64 | $31.64 | $29.34 | 8,716 |
| 2017-12-13 | $31.85 | $31.85 | $31.75 | $31.77 | $29.46 | 10,555 |
| 2017-12-12 | $31.86 | $31.86 | $31.71 | $31.76 | $29.45 | 5,073 |
| 2017-12-11 | $31.73 | $31.73 | $31.62 | $31.73 | $29.42 | 16,484 |
| 2017-12-08 | $31.57 | $31.65 | $31.55 | $31.64 | $29.34 | 9,487 |
| 2017-12-07 | $31.42 | $31.48 | $31.37 | $31.47 | $29.18 | 15,044 |
| 2017-12-06 | $31.34 | $31.43 | $31.31 | $31.40 | $29.12 | 11,052 |
| 2017-12-05 | $31.53 | $31.57 | $31.35 | $31.35 | $29.07 | 14,470 |
| 2017-12-04 | $31.71 | $31.71 | $31.52 | $31.52 | $29.23 | 6,330 |
| 2017-12-01 | $31.49 | $31.49 | $31.15 | $31.42 | $29.14 | 11,842 |
| 2017-11-30 | $31.30 | $31.60 | $31.30 | $31.51 | $29.22 | 38,292 |
| 2017-11-29 | $31.30 | $31.30 | $31.14 | $31.17 | $28.90 | 12,647 |
| 2017-11-28 | $30.89 | $31.19 | $30.89 | $31.19 | $28.92 | 9,637 |
| 2017-11-27 | $30.93 | $30.94 | $30.86 | $30.91 | $28.66 | 9,528 |
| 2017-11-24 | $30.98 | $30.98 | $30.86 | $30.90 | $28.65 | 7,790 |
| 2017-11-22 | $30.87 | $30.93 | $30.82 | $30.85 | $28.61 | 14,453 |
| 2017-11-21 | $30.73 | $30.89 | $30.73 | $30.87 | $28.63 | 3,524 |
| 2017-11-20 | $30.73 | $30.73 | $30.65 | $30.70 | $28.47 | 18,058 |
| 2017-11-17 | $30.71 | $30.71 | $30.63 | $30.64 | $28.41 | 9,902 |
| 2017-11-16 | $30.49 | $30.69 | $30.49 | $30.69 | $28.46 | 10,473 |
| 2017-11-15 | $30.55 | $30.55 | $30.32 | $30.45 | $28.24 | 9,713 |
| 2017-11-14 | $30.59 | $30.59 | $30.45 | $30.58 | $28.36 | 6,994 |
| 2017-11-13 | $30.50 | $30.63 | $30.48 | $30.62 | $28.39 | 9,198 |
| 2017-11-10 | $30.58 | $30.58 | $30.48 | $30.56 | $28.34 | 24,028 |
| 2017-11-09 | $30.55 | $30.58 | $30.37 | $30.56 | $28.34 | 14,362 |
| 2017-11-08 | $30.65 | $30.70 | $30.58 | $30.68 | $28.45 | 27,274 |
| 2017-11-07 | $30.63 | $30.67 | $30.55 | $30.63 | $28.40 | 27,966 |
| 2017-11-06 | $30.64 | $30.65 | $30.54 | $30.64 | $28.41 | 8,187 |
| 2017-11-03 | $30.54 | $30.60 | $30.50 | $30.58 | $28.35 | 8,530 |
| 2017-11-02 | $30.47 | $30.51 | $30.33 | $30.51 | $28.29 | 7,847 |
| 2017-11-01 | $30.61 | $30.61 | $30.44 | $30.46 | $28.25 | 6,860 |
| 2017-10-31 | $30.53 | $30.53 | $30.40 | $30.40 | $28.19 | 6,236 |
| 2017-10-30 | $30.45 | $30.46 | $30.34 | $30.38 | $28.17 | 7,078 |
| 2017-10-27 | $30.44 | $30.47 | $30.31 | $30.47 | $28.25 | 6,330 |
| 2017-10-26 | $30.35 | $30.35 | $30.25 | $30.33 | $28.13 | 10,085 |
| 2017-10-25 | $30.40 | $30.40 | $30.09 | $30.25 | $28.05 | 25,493 |
| 2017-10-24 | $30.54 | $30.54 | $30.38 | $30.41 | $28.20 | 8,412 |
| 2017-10-23 | $30.70 | $30.70 | $30.46 | $30.46 | $28.25 | 7,747 |
| 2017-10-20 | $30.63 | $30.63 | $30.48 | $30.52 | $28.31 | 18,562 |
| 2017-10-19 | $30.42 | $30.42 | $30.28 | $30.41 | $28.20 | 12,665 |
| 2017-10-18 | $30.45 | $30.50 | $30.40 | $30.45 | $28.23 | 16,729 |
| 2017-10-17 | $30.44 | $30.45 | $30.38 | $30.45 | $28.24 | 17,673 |
| 2017-10-16 | $30.44 | $30.44 | $30.36 | $30.40 | $28.19 | 6,828 |
| 2017-10-13 | $30.46 | $30.47 | $30.38 | $30.38 | $28.17 | 11,108 |
| 2017-10-12 | $30.40 | $30.40 | $30.32 | $30.37 | $28.16 | 8,650 |
| 2017-10-11 | $30.35 | $30.40 | $30.32 | $30.40 | $28.19 | 24,800 |
| 2017-10-10 | $30.34 | $30.35 | $30.27 | $30.34 | $28.13 | 9,629 |
| 2017-10-09 | $30.32 | $30.32 | $30.22 | $30.24 | $28.04 | 46,026 |
| 2017-10-06 | $30.22 | $30.25 | $30.19 | $30.24 | $28.04 | 11,239 |
| 2017-10-05 | $30.19 | $30.25 | $30.15 | $30.25 | $28.05 | 10,185 |
| 2017-10-04 | $30.07 | $30.14 | $30.07 | $30.10 | $27.91 | 5,704 |
| 2017-10-03 | $30.07 | $30.09 | $30.01 | $30.09 | $27.90 | 14,651 |
| 2017-10-02 | $30.03 | $30.04 | $29.92 | $30.00 | $27.82 | 36,637 |
| 2017-09-29 | $29.89 | $29.90 | $29.80 | $29.87 | $27.70 | 16,981 |
| 2017-09-28 | $29.73 | $29.80 | $29.71 | $29.79 | $27.62 | 12,611 |
| 2017-09-27 | $29.69 | $29.77 | $29.60 | $29.76 | $27.60 | 9,013 |
| 2017-09-26 | $29.67 | $29.67 | $29.61 | $29.61 | $27.46 | 16,372 |
| 2017-09-25 | $29.74 | $29.74 | $29.56 | $29.58 | $27.43 | 6,059 |
| 2017-09-22 | $29.60 | $29.67 | $29.57 | $29.66 | $27.50 | 9,190 |
| 2017-09-21 | $29.64 | $29.71 | $29.64 | $29.66 | $27.50 | 4,839 |
| 2017-09-20 | $29.76 | $29.76 | $29.62 | $29.62 | $27.47 | 6,355 |
| 2017-09-19 | $29.71 | $29.76 | $29.65 | $29.75 | $27.59 | 7,584 |
| 2017-09-18 | $29.66 | $29.67 | $29.63 | $29.66 | $27.50 | 6,391 |
| 2017-09-15 | $29.59 | $29.59 | $29.54 | $29.57 | $27.43 | 8,294 |
| 2017-09-14 | $29.53 | $29.70 | $29.53 | $29.65 | $27.36 | 3,919 |
| 2017-09-13 | $29.70 | $29.71 | $29.65 | $29.69 | $27.39 | 17,411 |
| 2017-09-12 | $29.70 | $29.70 | $29.67 | $29.68 | $27.39 | 19,734 |
| 2017-09-11 | $29.49 | $29.63 | $29.49 | $29.62 | $27.33 | 3,058 |
| 2017-09-08 | $29.25 | $29.36 | $29.25 | $29.31 | $27.05 | 4,949 |
| 2017-09-07 | $29.31 | $29.38 | $29.30 | $29.35 | $27.08 | 3,164 |
| 2017-09-06 | $29.34 | $29.34 | $29.28 | $29.28 | $27.02 | 7,189 |
| 2017-09-05 | $29.40 | $29.42 | $29.10 | $29.21 | $26.95 | 21,748 |
| 2017-09-01 | $29.49 | $29.49 | $29.41 | $29.44 | $27.17 | 1,749 |
| 2017-08-31 | $29.29 | $29.41 | $29.29 | $29.41 | $27.13 | 7,273 |
| 2017-08-30 | $29.08 | $29.24 | $29.08 | $29.20 | $26.94 | 13,774 |
| 2017-08-29 | $28.94 | $29.06 | $28.93 | $29.03 | $26.79 | 6,858 |
| 2017-08-28 | $29.05 | $29.07 | $28.98 | $28.99 | $26.75 | 3,382 |
| 2017-08-25 | $29.04 | $29.11 | $29.00 | $29.06 | $26.81 | 5,744 |
| 2017-08-24 | $28.94 | $29.03 | $28.93 | $28.97 | $26.73 | 6,863 |
| 2017-08-23 | $28.99 | $28.99 | $28.93 | $28.96 | $26.72 | 1,792 |
| 2017-08-22 | $28.91 | $29.06 | $28.88 | $29.06 | $26.81 | 8,878 |
| 2017-08-21 | $28.65 | $28.75 | $28.61 | $28.75 | $26.53 | 5,123 |
| 2017-08-18 | $28.74 | $28.79 | $28.64 | $28.74 | $26.52 | 8,158 |
| 2017-08-17 | $29.10 | $29.10 | $28.74 | $28.75 | $26.53 | 26,545 |
| 2017-08-16 | $29.23 | $29.27 | $29.18 | $29.21 | $26.95 | 3,514 |
| 2017-08-15 | $29.35 | $29.35 | $29.07 | $29.14 | $26.89 | 27,051 |
| 2017-08-14 | $28.92 | $29.13 | $28.92 | $29.10 | $26.85 | 13,001 |
| 2017-08-11 | $28.97 | $28.97 | $28.80 | $28.80 | $26.57 | 6,415 |
| 2017-08-10 | $29.02 | $29.08 | $28.78 | $28.78 | $26.56 | 18,503 |
| 2017-08-09 | $29.03 | $29.14 | $29.03 | $29.14 | $26.89 | 12,816 |
| 2017-08-08 | $29.16 | $29.33 | $29.16 | $29.17 | $26.92 | 8,824 |
| 2017-08-07 | $29.22 | $29.25 | $29.21 | $29.22 | $26.96 | 5,902 |
| 2017-08-04 | $29.19 | $29.26 | $29.17 | $29.18 | $26.93 | 8,339 |
| 2017-08-03 | $29.18 | $29.21 | $29.14 | $29.16 | $26.90 | 5,491 |
| 2017-08-02 | $29.33 | $29.33 | $29.07 | $29.18 | $26.93 | 7,266 |
| 2017-08-01 | $29.25 | $29.25 | $29.14 | $29.17 | $26.92 | 2,893 |
| 2017-07-31 | $29.16 | $29.19 | $29.09 | $29.18 | $26.93 | 7,348 |
| 2017-07-28 | $29.14 | $29.14 | $29.02 | $29.10 | $26.85 | 4,214 |
| 2017-07-27 | $29.35 | $29.35 | $29.07 | $29.22 | $26.96 | 3,880 |
| 2017-07-26 | $29.25 | $29.25 | $29.16 | $29.17 | $26.92 | 12,438 |
| 2017-07-25 | $29.22 | $29.22 | $29.13 | $29.13 | $26.87 | 9,239 |
| 2017-07-24 | $29.22 | $29.22 | $29.08 | $29.14 | $26.89 | 4,373 |
| 2017-07-21 | $29.13 | $29.15 | $29.05 | $29.13 | $26.87 | 7,852 |
| 2017-07-20 | $29.16 | $29.17 | $29.11 | $29.17 | $26.92 | 9,694 |
| 2017-07-19 | $29.04 | $29.13 | $29.04 | $29.13 | $26.88 | 3,318 |
| 2017-07-18 | $28.84 | $28.96 | $28.84 | $28.95 | $26.71 | 7,629 |
| 2017-07-17 | $29.02 | $29.02 | $28.89 | $28.92 | $26.69 | 13,731 |
| 2017-07-14 | $28.90 | $28.92 | $28.82 | $28.89 | $26.66 | 10,291 |
| 2017-07-13 | $28.75 | $28.80 | $28.69 | $28.79 | $26.56 | 4,959 |
| 2017-07-12 | $28.75 | $28.75 | $28.68 | $28.73 | $26.51 | 10,130 |
| 2017-07-11 | $28.51 | $28.57 | $28.45 | $28.55 | $26.34 | 2,598 |
| 2017-07-10 | $28.60 | $28.64 | $28.57 | $28.60 | $26.39 | 7,818 |
| 2017-07-07 | $28.46 | $28.60 | $28.44 | $28.60 | $26.39 | 6,385 |
| 2017-07-06 | $28.56 | $28.57 | $28.40 | $28.40 | $26.21 | 7,224 |
| 2017-07-05 | $28.74 | $28.74 | $28.63 | $28.68 | $26.46 | 44,356 |
| 2017-07-03 | $28.72 | $28.77 | $28.70 | $28.70 | $26.48 | 4,396 |
| 2017-06-30 | $28.63 | $28.64 | $28.58 | $28.64 | $26.43 | 2,892 |
| 2017-06-29 | $28.86 | $28.86 | $28.42 | $28.54 | $26.33 | 8,113 |
| 2017-06-28 | $28.70 | $28.82 | $28.70 | $28.82 | $26.59 | 4,524 |
| 2017-06-27 | $28.82 | $28.82 | $28.53 | $28.53 | $26.33 | 4,693 |
| 2017-06-26 | $28.92 | $28.92 | $28.79 | $28.83 | $26.60 | 6,443 |
| 2017-06-23 | $28.83 | $28.83 | $28.70 | $28.81 | $26.58 | 6,318 |
| 2017-06-22 | $28.72 | $28.77 | $28.69 | $28.69 | $26.47 | 5,212 |
| 2017-06-21 | $28.76 | $28.76 | $28.65 | $28.70 | $26.48 | 5,776 |
| 2017-06-20 | $28.89 | $28.89 | $28.71 | $28.71 | $26.49 | 13,073 |
| 2017-06-19 | $28.78 | $28.87 | $28.77 | $28.87 | $26.64 | 3,708 |
| 2017-06-16 | $28.60 | $28.64 | $28.60 | $28.62 | $26.41 | 2,096 |
| 2017-06-15 | $28.60 | $28.75 | $28.48 | $28.75 | $26.41 | 6,119 |
| 2017-06-14 | $28.91 | $28.91 | $28.70 | $28.74 | $26.40 | 11,454 |
| 2017-06-13 | $28.75 | $28.80 | $28.71 | $28.80 | $26.45 | 10,820 |
| 2017-06-12 | $28.69 | $28.69 | $28.57 | $28.57 | $26.24 | 9,320 |
| 2017-06-09 | $28.75 | $28.80 | $28.61 | $28.70 | $26.36 | 7,477 |
| 2017-06-08 | $28.71 | $28.74 | $28.64 | $28.71 | $26.37 | 6,131 |
| 2017-06-07 | $28.73 | $28.73 | $28.58 | $28.68 | $26.34 | 23,512 |
| 2017-06-06 | $28.80 | $28.80 | $28.64 | $28.69 | $26.35 | 3,144 |
| 2017-06-05 | $28.72 | $28.77 | $28.70 | $28.70 | $26.36 | 7,962 |
| 2017-06-02 | $28.61 | $28.73 | $28.58 | $28.73 | $26.39 | 3,220 |
| 2017-06-01 | $28.44 | $28.53 | $28.42 | $28.53 | $26.20 | 5,369 |
| 2017-05-31 | $28.47 | $28.47 | $28.27 | $28.35 | $26.04 | 11,059 |
| 2017-05-30 | $28.37 | $28.39 | $28.33 | $28.39 | $26.08 | 1,851 |
| 2017-05-26 | $28.42 | $28.42 | $28.38 | $28.38 | $26.07 | 43,275 |
| 2017-05-25 | $28.40 | $28.43 | $28.32 | $28.43 | $26.11 | 7,067 |
| 2017-05-24 | $28.25 | $28.31 | $28.23 | $28.31 | $26.00 | 9,831 |
| 2017-05-23 | $28.21 | $28.23 | $28.14 | $28.20 | $25.90 | 16,022 |
| 2017-05-22 | $28.18 | $28.19 | $28.07 | $28.17 | $25.87 | 19,779 |
| 2017-05-19 | $27.97 | $28.05 | $27.97 | $28.01 | $25.73 | 3,664 |
| 2017-05-18 | $27.75 | $27.91 | $27.75 | $27.89 | $25.62 | 16,913 |
| 2017-05-17 | $28.11 | $28.11 | $27.75 | $27.75 | $25.49 | 18,243 |
| 2017-05-16 | $28.19 | $28.24 | $28.16 | $28.19 | $25.89 | 3,708 |
| 2017-05-15 | $28.13 | $28.25 | $28.13 | $28.21 | $25.91 | 3,081 |
| 2017-05-12 | $28.27 | $28.27 | $28.06 | $28.06 | $25.77 | 9,807 |
| 2017-05-11 | $28.35 | $28.35 | $28.00 | $28.14 | $25.85 | 8,503 |
| 2017-05-10 | $28.15 | $28.23 | $28.15 | $28.23 | $25.93 | 7,639 |
| 2017-05-09 | $28.27 | $28.27 | $28.17 | $28.17 | $25.88 | 17,673 |
| 2017-05-08 | $28.28 | $28.30 | $28.19 | $28.22 | $25.92 | 14,352 |
| 2017-05-05 | $28.09 | $28.26 | $28.09 | $28.26 | $25.96 | 15,886 |
| 2017-05-04 | $28.08 | $28.13 | $28.02 | $28.13 | $25.84 | 11,442 |
| 2017-05-03 | $28.24 | $28.24 | $28.00 | $28.11 | $25.82 | 43,194 |
| 2017-05-02 | $28.15 | $28.15 | $28.09 | $28.11 | $25.82 | 6,983 |
| 2017-05-01 | $28.21 | $28.21 | $28.05 | $28.12 | $25.83 | 177,011 |
| 2017-04-28 | $28.37 | $28.37 | $28.07 | $28.08 | $25.79 | 13,007 |
| 2017-04-27 | $28.36 | $28.36 | $28.13 | $28.16 | $25.87 | 5,623 |
| 2017-04-26 | $28.41 | $28.41 | $28.17 | $28.20 | $25.90 | 18,084 |
| 2017-04-25 | $28.29 | $28.29 | $28.17 | $28.24 | $25.94 | 6,540 |
| 2017-04-24 | $28.10 | $28.10 | $28.02 | $28.09 | $25.80 | 5,962 |
| 2017-04-21 | $27.74 | $27.86 | $27.74 | $27.81 | $25.54 | 28,325 |
| 2017-04-20 | $27.75 | $27.88 | $27.72 | $27.86 | $25.59 | 11,031 |
| 2017-04-19 | $27.73 | $27.74 | $27.62 | $27.63 | $25.38 | 4,066 |
| 2017-04-18 | $27.84 | $27.84 | $27.62 | $27.70 | $25.44 | 2,904 |
| 2017-04-17 | $27.53 | $27.70 | $27.52 | $27.70 | $25.44 | 34,189 |
| 2017-04-13 | $27.54 | $27.67 | $27.50 | $27.50 | $25.26 | 5,609 |
| 2017-04-12 | $27.64 | $27.73 | $27.62 | $27.67 | $25.42 | 35,534 |
| 2017-04-11 | $27.73 | $27.77 | $27.57 | $27.77 | $25.51 | 52,912 |
| 2017-04-10 | $27.75 | $27.86 | $27.66 | $27.78 | $25.52 | 176,319 |
| 2017-04-07 | $27.92 | $27.92 | $27.74 | $27.74 | $25.48 | 46,980 |
| 2017-04-06 | $27.74 | $27.84 | $27.74 | $27.75 | $25.49 | 5,996 |
| 2017-04-05 | $27.96 | $28.02 | $27.77 | $27.77 | $25.51 | 10,550 |
| 2017-04-04 | $27.76 | $27.83 | $27.74 | $27.83 | $25.56 | 8,598 |
| 2017-04-03 | $28.06 | $28.06 | $27.69 | $27.85 | $25.58 | 11,453 |
| 2017-03-31 | $27.92 | $28.01 | $27.92 | $27.93 | $25.65 | 13,301 |
| 2017-03-30 | $27.99 | $27.99 | $27.90 | $27.93 | $25.65 | 14,620 |
| 2017-03-29 | $27.81 | $27.93 | $27.81 | $27.91 | $25.63 | 18,769 |
| 2017-03-28 | $27.66 | $27.96 | $27.66 | $27.92 | $25.65 | 5,373 |
| 2017-03-27 | $27.89 | $27.89 | $27.61 | $27.76 | $25.50 | 9,093 |
| 2017-03-24 | $27.99 | $27.99 | $27.78 | $27.81 | $25.54 | 11,687 |
| 2017-03-23 | $27.83 | $27.99 | $27.83 | $27.88 | $25.61 | 4,484 |
| 2017-03-22 | $27.79 | $27.87 | $27.76 | $27.87 | $25.59 | 7,850 |
| 2017-03-21 | $28.32 | $28.32 | $27.79 | $27.85 | $25.58 | 15,046 |
| 2017-03-20 | $28.24 | $28.24 | $28.12 | $28.13 | $25.84 | 25,944 |
| 2017-03-17 | $28.23 | $28.31 | $28.19 | $28.22 | $25.92 | 9,312 |
| 2017-03-16 | $28.38 | $28.38 | $28.25 | $28.26 | $25.88 | 5,698 |
| 2017-03-15 | $28.14 | $28.37 | $28.14 | $28.35 | $25.96 | 5,784 |
| 2017-03-14 | $28.19 | $28.19 | $28.08 | $28.13 | $25.76 | 2,976 |
| 2017-03-13 | $28.16 | $28.21 | $28.11 | $28.21 | $25.83 | 7,329 |
| 2017-03-10 | $28.15 | $28.17 | $28.05 | $28.12 | $25.75 | 13,569 |
| 2017-03-09 | $28.18 | $28.18 | $27.97 | $28.03 | $25.67 | 22,098 |
| 2017-03-08 | $28.03 | $28.12 | $28.03 | $28.05 | $25.69 | 5,361 |
| 2017-03-07 | $28.18 | $28.18 | $28.06 | $28.10 | $25.73 | 30,892 |
| 2017-03-06 | $28.19 | $28.19 | $28.10 | $28.18 | $25.81 | 53,899 |
| 2017-03-03 | $28.37 | $28.37 | $28.15 | $28.21 | $25.83 | 9,050 |
| 2017-03-02 | $28.49 | $28.49 | $28.24 | $28.24 | $25.86 | 7,376 |
| 2017-03-01 | $28.24 | $28.47 | $28.21 | $28.39 | $26.00 | 100,908 |
| 2017-02-28 | $28.23 | $28.23 | $27.98 | $28.03 | $25.67 | 32,126 |
| 2017-02-27 | $28.10 | $28.11 | $27.99 | $28.09 | $25.72 | 29,444 |
| 2017-02-24 | $27.98 | $27.98 | $27.92 | $27.96 | $25.61 | 3,744 |
| 2017-02-23 | $28.07 | $28.07 | $27.88 | $28.02 | $25.66 | 6,258 |
| 2017-02-22 | $27.96 | $27.97 | $27.89 | $27.94 | $25.59 | 11,343 |
| 2017-02-21 | $27.92 | $28.05 | $27.89 | $27.96 | $25.61 | 17,475 |
| 2017-02-17 | $27.77 | $27.81 | $27.73 | $27.81 | $25.47 | 44,110 |
| 2017-02-16 | $27.86 | $27.86 | $27.68 | $27.77 | $25.43 | 69,461 |
| 2017-02-15 | $27.72 | $27.74 | $27.59 | $27.74 | $25.40 | 112,455 |
| 2017-02-14 | $27.50 | $27.60 | $27.44 | $27.60 | $25.28 | 10,887 |
| 2017-02-13 | $27.55 | $27.55 | $27.49 | $27.52 | $25.20 | 17,608 |
| 2017-02-10 | $27.38 | $27.40 | $27.33 | $27.40 | $25.09 | 4,436 |
| 2017-02-09 | $27.31 | $27.32 | $27.19 | $27.31 | $25.01 | 98,743 |
| 2017-02-08 | $27.24 | $27.24 | $27.08 | $27.14 | $24.85 | 20,674 |
| 2017-02-07 | $27.27 | $27.27 | $27.10 | $27.11 | $24.83 | 20,946 |
| 2017-02-06 | $27.27 | $27.27 | $27.07 | $27.09 | $24.81 | 13,064 |
| 2017-02-03 | $27.00 | $27.14 | $27.00 | $27.13 | $24.85 | 12,271 |
| 2017-02-02 | $26.89 | $26.90 | $26.84 | $26.90 | $24.64 | 2,824 |
| 2017-02-01 | $26.97 | $26.97 | $26.76 | $26.82 | $24.56 | 31,957 |
| 2017-01-31 | $26.84 | $26.85 | $26.76 | $26.85 | $24.59 | 4,741 |
| 2017-01-30 | $26.97 | $26.97 | $26.75 | $26.81 | $24.55 | 5,330 |
| 2017-01-27 | $27.02 | $27.03 | $26.99 | $27.02 | $24.74 | 20,635 |
| 2017-01-26 | $27.09 | $27.09 | $27.03 | $27.09 | $24.81 | 10,884 |
| 2017-01-25 | $27.00 | $27.06 | $26.98 | $27.05 | $24.77 | 6,513 |
| 2017-01-24 | $26.70 | $26.89 | $26.70 | $26.86 | $24.60 | 19,012 |
| 2017-01-23 | $26.76 | $26.76 | $26.65 | $26.67 | $24.42 | 5,308 |
| 2017-01-20 | $26.73 | $26.75 | $26.68 | $26.73 | $24.48 | 6,296 |
| 2017-01-19 | $26.74 | $26.74 | $26.56 | $26.59 | $24.35 | 1,991 |
| 2017-01-18 | $26.75 | $26.75 | $26.64 | $26.65 | $24.41 | 7,694 |
| 2017-01-17 | $26.69 | $26.69 | $26.58 | $26.63 | $24.38 | 13,798 |
| 2017-01-13 | $26.73 | $26.74 | $26.69 | $26.69 | $24.44 | 2,156 |
| 2017-01-12 | $26.70 | $26.70 | $26.46 | $26.64 | $24.40 | 5,070 |
| 2017-01-11 | $26.66 | $26.69 | $26.58 | $26.68 | $24.43 | 8,356 |
| 2017-01-10 | $26.73 | $26.78 | $26.64 | $26.67 | $24.42 | 70,849 |
| 2017-01-09 | $26.79 | $26.79 | $26.66 | $26.68 | $24.43 | 15,365 |
| 2017-01-06 | $26.76 | $26.79 | $26.64 | $26.78 | $24.53 | 3,851 |
| 2017-01-05 | $26.65 | $26.66 | $26.55 | $26.61 | $24.37 | 20,756 |
| 2017-01-04 | $26.55 | $26.68 | $26.55 | $26.64 | $24.40 | 31,538 |
| 2017-01-03 | $26.67 | $26.67 | $26.35 | $26.43 | $24.20 | 8,224 |
| 2016-12-30 | $26.46 | $26.46 | $26.22 | $26.27 | $24.06 | 11,558 |
| 2016-12-29 | $26.46 | $26.46 | $26.33 | $26.36 | $24.14 | 11,751 |
| 2016-12-28 | $26.71 | $26.71 | $26.35 | $26.37 | $24.15 | 20,581 |
| 2016-12-27 | $26.56 | $26.63 | $26.56 | $26.60 | $24.36 | 10,531 |
| 2016-12-23 | $26.48 | $26.49 | $26.45 | $26.49 | $24.26 | 5,389 |
| 2016-12-22 | $26.62 | $26.62 | $26.41 | $26.43 | $24.20 | 7,529 |
| 2016-12-21 | $26.76 | $26.76 | $26.51 | $26.51 | $24.28 | 12,347 |
| 2016-12-20 | $26.59 | $26.75 | $26.54 | $26.61 | $24.37 | 22,353 |
| 2016-12-19 | $26.65 | $26.65 | $26.48 | $26.48 | $24.25 | 20,853 |
| 2016-12-16 | $26.63 | $26.63 | $26.42 | $26.47 | $24.24 | 20,864 |
| 2016-12-15 | $26.50 | $26.69 | $26.50 | $26.61 | $24.27 | 2,619 |
| 2016-12-14 | $26.81 | $26.81 | $26.44 | $26.61 | $24.26 | 11,154 |
| 2016-12-13 | $26.64 | $26.74 | $26.64 | $26.70 | $24.35 | 7,763 |
| 2016-12-12 | $26.56 | $26.58 | $26.46 | $26.50 | $24.17 | 6,064 |
| 2016-12-09 | $26.61 | $26.61 | $26.42 | $26.51 | $24.18 | 11,620 |
| 2016-12-08 | $26.40 | $26.42 | $26.27 | $26.37 | $24.05 | 9,317 |
| 2016-12-07 | $25.99 | $26.30 | $25.96 | $26.29 | $23.97 | 8,064 |
| 2016-12-06 | $25.90 | $26.01 | $25.90 | $26.01 | $23.72 | 11,018 |
| 2016-12-05 | $26.03 | $26.03 | $25.87 | $25.89 | $23.61 | 3,530 |
| 2016-12-02 | $25.89 | $25.89 | $25.73 | $25.78 | $23.51 | 17,190 |
| 2016-12-01 | $26.08 | $26.08 | $25.71 | $25.73 | $23.46 | 19,417 |
| 2016-11-30 | $26.00 | $26.05 | $25.93 | $25.95 | $23.66 | 7,314 |
| 2016-11-29 | $26.02 | $26.10 | $25.97 | $26.04 | $23.75 | 10,096 |
| 2016-11-28 | $26.17 | $26.17 | $25.98 | $26.02 | $23.73 | 7,427 |
| 2016-11-25 | $26.05 | $26.05 | $26.02 | $26.04 | $23.75 | 8,316 |
| 2016-11-23 | $25.99 | $25.99 | $25.85 | $25.94 | $23.65 | 17,282 |
| 2016-11-22 | $25.93 | $25.95 | $25.88 | $25.93 | $23.65 | 17,264 |
| 2016-11-21 | $25.94 | $25.94 | $25.79 | $25.86 | $23.58 | 11,536 |
| 2016-11-18 | $25.91 | $25.91 | $25.67 | $25.71 | $23.45 | 6,541 |
| 2016-11-17 | $25.69 | $25.75 | $25.68 | $25.74 | $23.47 | 4,845 |
| 2016-11-16 | $25.65 | $25.65 | $25.56 | $25.62 | $23.36 | 22,755 |
| 2016-11-15 | $25.54 | $25.62 | $25.53 | $25.61 | $23.35 | 13,367 |
| 2016-11-14 | $25.67 | $25.67 | $25.35 | $25.47 | $23.23 | 93,685 |
| 2016-11-11 | $25.47 | $25.47 | $25.36 | $25.44 | $23.20 | 36,066 |
| 2016-11-10 | $25.44 | $25.65 | $25.34 | $25.48 | $23.24 | 25,622 |
| 2016-11-09 | $25.00 | $25.60 | $25.00 | $25.56 | $23.31 | 8,928 |
| 2016-11-08 | $25.11 | $25.33 | $25.10 | $25.27 | $23.04 | 12,083 |
| 2016-11-07 | $24.97 | $25.11 | $24.95 | $25.06 | $22.85 | 9,002 |
| 2016-11-04 | $24.68 | $24.77 | $24.63 | $24.64 | $22.47 | 42,579 |
| 2016-11-03 | $24.73 | $24.73 | $24.59 | $24.59 | $22.42 | 8,509 |
| 2016-11-02 | $25.05 | $25.05 | $24.74 | $24.74 | $22.56 | 163,332 |
| 2016-11-01 | $25.02 | $25.02 | $24.86 | $24.93 | $22.73 | 9,185 |
| 2016-10-31 | $25.23 | $25.23 | $25.10 | $25.11 | $22.90 | 30,075 |
| 2016-10-28 | $25.11 | $25.20 | $25.00 | $25.05 | $22.84 | 7,441 |
| 2016-10-27 | $25.23 | $25.23 | $25.04 | $25.08 | $22.87 | 54,069 |
| 2016-10-26 | $25.12 | $25.20 | $25.09 | $25.19 | $22.97 | 16,955 |
| 2016-10-25 | $25.39 | $25.39 | $25.19 | $25.20 | $22.98 | 9,855 |
| 2016-10-24 | $25.39 | $25.39 | $25.23 | $25.24 | $23.02 | 4,472 |
| 2016-10-21 | $25.11 | $25.17 | $25.09 | $25.16 | $22.94 | 7,491 |
| 2016-10-20 | $25.34 | $25.34 | $25.13 | $25.17 | $22.95 | 13,142 |
| 2016-10-19 | $25.22 | $25.27 | $25.20 | $25.27 | $23.04 | 1,457 |
| 2016-10-18 | $25.05 | $25.21 | $25.05 | $25.21 | $22.99 | 1,588 |
| 2016-10-17 | $25.08 | $25.08 | $25.03 | $25.03 | $22.83 | 2,823 |
| 2016-10-14 | $25.29 | $25.29 | $25.09 | $25.09 | $22.88 | 1,016 |
| 2016-10-13 | $25.12 | $25.15 | $24.95 | $25.15 | $22.94 | 11,185 |
| 2016-10-12 | $25.19 | $25.19 | $25.09 | $25.19 | $22.97 | 8,291 |
| 2016-10-11 | $25.49 | $25.49 | $25.09 | $25.10 | $22.89 | 8,772 |
| 2016-10-10 | $25.42 | $25.48 | $25.40 | $25.40 | $23.16 | 10,664 |
| 2016-10-07 | $25.50 | $25.50 | $25.17 | $25.30 | $23.07 | 17,280 |
| 2016-10-06 | $25.40 | $25.41 | $25.29 | $25.38 | $23.15 | 5,612 |
| 2016-10-05 | $25.40 | $25.41 | $25.34 | $25.36 | $23.13 | 5,907 |
| 2016-10-04 | $25.64 | $25.64 | $25.27 | $25.28 | $23.05 | 6,772 |
| 2016-10-03 | $25.70 | $25.70 | $25.36 | $25.44 | $23.20 | 9,404 |
| 2016-09-30 | $25.49 | $25.58 | $25.47 | $25.54 | $23.29 | 4,739 |
| 2016-09-29 | $25.76 | $25.76 | $25.33 | $25.39 | $23.15 | 13,626 |
| 2016-09-28 | $25.71 | $25.71 | $25.44 | $25.57 | $23.32 | 1,278 |
| 2016-09-27 | $25.45 | $25.54 | $25.40 | $25.51 | $23.26 | 22,444 |
| 2016-09-26 | $25.67 | $25.67 | $25.43 | $25.48 | $23.24 | 8,622 |
| 2016-09-23 | $25.71 | $25.71 | $25.63 | $25.65 | $23.39 | 12,925 |
| 2016-09-22 | $25.86 | $25.86 | $25.68 | $25.74 | $23.47 | 10,927 |
| 2016-09-21 | $25.40 | $25.55 | $25.26 | $25.55 | $23.30 | 10,485 |
| 2016-09-20 | $25.51 | $25.51 | $25.30 | $25.30 | $23.07 | 7,384 |
| 2016-09-19 | $25.32 | $25.37 | $25.23 | $25.26 | $23.04 | 8,374 |
| 2016-09-16 | $25.18 | $25.21 | $25.12 | $25.21 | $22.99 | 5,193 |
| 2016-09-15 | $25.06 | $25.33 | $25.04 | $25.30 | $23.07 | 6,894 |
Fidelity Quality Factor ETF (FQAL) News Headlines
Recent Fidelity Quality Factor ETF (FQAL) News
Similar Companies to Fidelity Quality Factor ETF (FQAL) 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 | -- | -- | -- |