Fidelity Value Factor ETF (FVAL) Exchange: NYSE ARCA
Data as of May 2, 2025
$57.84 ($0.29) 0.50%
Fidelity Value Factor ETF - Daily Information
Click for more stock information on Fidelity Value Factor ETF.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $57.57 |
| Previous Close | $57.84 |
| High | $57.98 |
| Low | $57.32 |
| Adjusted Open | $57.57 |
| Previous Adjusted Close | $57.84 |
| Adjusted High | $57.98 |
| Adjusted Low | $57.32 |
About Fidelity Value Factor ETF (FVAL)
Normally investing at least 80% of assets in securities included in the Fidelity U.S. Value Factor Index℠, which is designed to reflect the performance of stocks of large and mid-capitalization U.S. companies that have attractive valuations.Lending securities to earn income for the fund.
Invest in Fidelity Value Factor ETF (FVAL)
Historical Stock Data for Fidelity Value Factor ETF (FVAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $57.57 | $57.98 | $57.32 | $57.84 | $57.84 | 25,069 |
| 2025-04-24 | $56.63 | $57.66 | $56.63 | $57.55 | $57.55 | 58,941 |
| 2025-04-23 | $56.93 | $57.46 | $56.36 | $56.39 | $56.39 | 52,873 |
| 2025-04-22 | $55.06 | $55.89 | $55.06 | $55.77 | $55.77 | 683,700 |
| 2025-04-21 | $55.16 | $55.16 | $53.87 | $54.37 | $54.37 | 98,314 |
| 2025-04-17 | $55.61 | $56.02 | $55.38 | $55.55 | $55.55 | 45,612 |
| 2025-04-16 | $56.14 | $56.58 | $55.11 | $55.59 | $55.59 | 107,551 |
| 2025-04-15 | $56.92 | $57.32 | $56.65 | $56.70 | $56.70 | 62,699 |
| 2025-04-14 | $57.46 | $57.49 | $56.66 | $57.03 | $57.03 | 99,761 |
| 2025-04-11 | $55.30 | $56.57 | $55.00 | $56.51 | $56.51 | 169,085 |
| 2025-04-10 | $56.40 | $56.40 | $53.96 | $55.34 | $55.34 | 77,470 |
| 2025-04-09 | $52.42 | $57.84 | $52.36 | $57.84 | $57.84 | 494,882 |
| 2025-04-08 | $55.51 | $55.63 | $52.03 | $52.80 | $52.80 | 394,047 |
| 2025-04-07 | $52.10 | $55.67 | $51.58 | $53.75 | $53.75 | 316,877 |
| 2025-04-04 | $55.63 | $55.71 | $54.00 | $54.06 | $54.06 | 75,256 |
| 2025-04-03 | $58.06 | $58.21 | $57.14 | $57.14 | $57.14 | 70,317 |
| 2025-04-02 | $59.15 | $60.27 | $59.14 | $60.00 | $60.00 | 122,942 |
| 2025-04-01 | $59.34 | $59.89 | $59.14 | $59.72 | $59.72 | 103,881 |
| 2025-03-31 | $58.51 | $59.74 | $58.39 | $59.59 | $59.59 | 66,294 |
| 2025-03-28 | $60.11 | $60.13 | $59.10 | $59.22 | $59.22 | 100,455 |
| 2025-03-27 | $60.28 | $60.74 | $60.23 | $60.36 | $60.36 | 32,540 |
| 2025-03-26 | $60.92 | $61.06 | $60.31 | $60.54 | $60.54 | 27,799 |
| 2025-03-25 | $61.00 | $61.43 | $60.81 | $60.99 | $60.99 | 31,524 |
| 2025-03-24 | $60.48 | $61.03 | $60.44 | $60.91 | $60.91 | 50,424 |
| 2025-03-21 | $59.40 | $59.93 | $59.22 | $59.88 | $59.88 | 45,538 |
| 2025-03-20 | $59.98 | $60.63 | $59.98 | $60.26 | $59.98 | 387,957 |
| 2025-03-19 | $60.05 | $60.69 | $59.91 | $60.42 | $60.14 | 118,569 |
| 2025-03-18 | $60.04 | $60.12 | $59.64 | $59.93 | $59.65 | 136,180 |
| 2025-03-17 | $59.99 | $60.58 | $59.94 | $60.38 | $60.10 | 2,300,890 |
| 2025-03-14 | $59.23 | $60.00 | $59.15 | $60.00 | $60.00 | 55,145 |
| 2025-03-13 | $59.41 | $59.50 | $58.56 | $58.79 | $58.79 | 72,254 |
| 2025-03-12 | $59.91 | $59.95 | $59.02 | $59.56 | $59.56 | 69,345 |
| 2025-03-11 | $59.80 | $60.00 | $58.92 | $59.44 | $59.44 | 86,728 |
| 2025-03-10 | $60.51 | $60.89 | $59.51 | $59.93 | $59.93 | 78,759 |
| 2025-03-07 | $60.68 | $61.55 | $60.42 | $61.48 | $61.48 | 55,612 |
| 2025-03-06 | $60.97 | $61.46 | $60.60 | $60.98 | $60.98 | 49,236 |
| 2025-03-05 | $60.97 | $61.84 | $60.56 | $61.73 | $61.73 | 53,547 |
| 2025-03-04 | $61.25 | $61.80 | $60.61 | $61.02 | $61.02 | 81,135 |
| 2025-03-03 | $63.10 | $63.24 | $61.36 | $61.82 | $61.82 | 117,028 |
| 2025-02-28 | $62.02 | $62.80 | $61.72 | $62.80 | $62.80 | 63,969 |
| 2025-02-27 | $62.91 | $63.05 | $62.00 | $62.01 | $62.01 | 42,229 |
| 2025-02-26 | $63.06 | $63.28 | $62.44 | $62.74 | $62.74 | 42,449 |
| 2025-02-25 | $63.19 | $63.23 | $62.56 | $63.01 | $63.01 | 30,879 |
| 2025-02-24 | $63.52 | $63.67 | $63.17 | $63.22 | $63.22 | 117,851 |
| 2025-02-21 | $64.37 | $64.37 | $63.25 | $63.27 | $63.27 | 90,975 |
| 2025-02-20 | $64.58 | $64.58 | $64.15 | $64.42 | $64.42 | 41,041 |
| 2025-02-19 | $64.47 | $64.77 | $64.32 | $64.75 | $64.75 | 39,431 |
| 2025-02-18 | $64.38 | $65.00 | $64.26 | $65.00 | $65.00 | 46,565 |
| 2025-02-14 | $64.08 | $64.39 | $64.08 | $64.22 | $64.22 | 81,725 |
| 2025-02-13 | $63.54 | $64.15 | $63.44 | $64.12 | $64.12 | 58,437 |
| 2025-02-12 | $63.15 | $63.59 | $63.10 | $63.45 | $63.45 | 32,188 |
| 2025-02-11 | $63.15 | $63.58 | $63.15 | $63.50 | $63.50 | 28,631 |
| 2025-02-10 | $63.43 | $63.50 | $63.21 | $63.34 | $63.34 | 29,717 |
| 2025-02-07 | $63.65 | $63.70 | $62.93 | $63.10 | $63.10 | 40,547 |
| 2025-02-06 | $63.61 | $63.61 | $63.15 | $63.49 | $63.49 | 39,300 |
| 2025-02-05 | $63.22 | $63.48 | $63.00 | $63.45 | $63.45 | 41,199 |
| 2025-02-04 | $62.91 | $63.51 | $62.88 | $63.44 | $63.44 | 78,624 |
| 2025-02-03 | $62.40 | $63.27 | $62.37 | $62.91 | $62.91 | 53,367 |
| 2025-01-31 | $64.20 | $64.26 | $63.42 | $63.50 | $63.50 | 34,643 |
| 2025-01-30 | $63.80 | $64.00 | $63.57 | $63.76 | $63.76 | 24,821 |
| 2025-01-29 | $63.99 | $64.03 | $63.54 | $63.85 | $63.85 | 31,294 |
| 2025-01-28 | $63.66 | $64.10 | $63.39 | $63.96 | $63.96 | 44,243 |
| 2025-01-27 | $62.92 | $63.60 | $62.92 | $63.60 | $63.60 | 91,469 |
| 2025-01-24 | $64.19 | $64.23 | $63.79 | $63.99 | $63.99 | 69,844 |
| 2025-01-23 | $63.79 | $64.18 | $63.59 | $64.18 | $64.18 | 82,230 |
| 2025-01-22 | $63.69 | $63.90 | $63.62 | $63.81 | $63.81 | 86,828 |
| 2025-01-21 | $63.30 | $63.58 | $63.17 | $63.53 | $63.53 | 239,467 |
| 2025-01-17 | $63.07 | $63.14 | $62.78 | $63.06 | $63.06 | 34,025 |
| 2025-01-16 | $62.72 | $62.72 | $62.29 | $62.39 | $62.39 | 30,469 |
| 2025-01-15 | $62.44 | $62.82 | $62.36 | $62.72 | $62.72 | 31,857 |
| 2025-01-14 | $61.80 | $61.80 | $61.17 | $61.68 | $61.68 | 37,521 |
| 2025-01-13 | $60.83 | $61.49 | $60.83 | $61.49 | $61.49 | 102,707 |
| 2025-01-10 | $61.83 | $61.83 | $61.17 | $61.28 | $61.28 | 48,333 |
| 2025-01-08 | $62.14 | $62.14 | $61.69 | $62.08 | $62.08 | 34,220 |
| 2025-01-07 | $62.95 | $62.95 | $61.96 | $62.08 | $62.08 | 27,336 |
| 2025-01-06 | $62.54 | $63.23 | $62.54 | $62.69 | $62.69 | 61,315 |
| 2025-01-03 | $61.76 | $62.18 | $61.73 | $62.10 | $62.10 | 59,212 |
| 2025-01-02 | $61.87 | $62.10 | $61.10 | $61.44 | $61.44 | 70,737 |
| 2024-12-31 | $61.87 | $61.99 | $61.40 | $61.52 | $61.52 | 41,695 |
| 2024-12-30 | $61.60 | $62.04 | $61.32 | $61.84 | $61.84 | 49,719 |
| 2024-12-27 | $62.56 | $62.62 | $61.89 | $62.29 | $62.29 | 36,674 |
| 2024-12-26 | $62.57 | $63.01 | $62.57 | $62.94 | $62.94 | 45,097 |
| 2024-12-24 | $62.33 | $62.85 | $62.33 | $62.79 | $62.79 | 22,740 |
| 2024-12-23 | $61.88 | $62.39 | $61.68 | $62.34 | $62.34 | 180,976 |
| 2024-12-20 | $61.00 | $62.35 | $60.91 | $61.83 | $61.83 | 47,682 |
| 2024-12-19 | $61.92 | $62.04 | $61.51 | $61.51 | $61.27 | 50,601 |
| 2024-12-18 | $63.23 | $63.45 | $61.51 | $61.57 | $61.33 | 31,383 |
| 2024-12-17 | $62.99 | $63.14 | $62.90 | $63.07 | $62.83 | 43,389 |
| 2024-12-16 | $63.42 | $63.53 | $63.30 | $63.32 | $63.07 | 75,903 |
| 2024-12-13 | $63.72 | $63.75 | $63.31 | $63.39 | $63.15 | 64,083 |
| 2024-12-12 | $63.97 | $63.98 | $63.70 | $63.70 | $63.46 | 45,472 |
| 2024-12-11 | $63.99 | $64.15 | $63.94 | $64.03 | $63.78 | 39,226 |
| 2024-12-10 | $64.14 | $64.14 | $63.69 | $63.69 | $63.45 | 40,888 |
| 2024-12-09 | $64.25 | $64.32 | $63.97 | $63.97 | $63.72 | 58,048 |
| 2024-12-06 | $64.41 | $64.48 | $64.16 | $64.25 | $64.01 | 28,280 |
| 2024-12-05 | $64.37 | $64.49 | $64.30 | $64.30 | $64.05 | 34,977 |
| 2024-12-04 | $64.23 | $64.42 | $64.04 | $64.39 | $64.14 | 26,159 |
| 2024-12-03 | $64.24 | $64.24 | $63.95 | $64.12 | $63.87 | 39,123 |
| 2024-12-02 | $64.14 | $64.26 | $64.05 | $64.18 | $63.93 | 39,725 |
| 2024-11-29 | $63.92 | $64.27 | $63.92 | $64.16 | $63.91 | 14,493 |
| 2024-11-27 | $63.96 | $63.97 | $63.72 | $63.87 | $63.63 | 225,207 |
| 2024-11-26 | $63.83 | $63.96 | $63.61 | $63.95 | $63.71 | 34,841 |
| 2024-11-25 | $63.66 | $63.98 | $63.58 | $63.69 | $63.45 | 34,945 |
| 2024-11-22 | $63.05 | $63.36 | $63.05 | $63.26 | $63.02 | 54,566 |
| 2024-11-21 | $62.90 | $63.19 | $62.47 | $63.03 | $62.79 | 41,313 |
| 2024-11-20 | $62.65 | $62.65 | $62.10 | $62.52 | $62.28 | 183,947 |
| 2024-11-19 | $62.15 | $62.73 | $62.12 | $62.70 | $62.46 | 194,952 |
| 2024-11-18 | $62.24 | $62.61 | $62.24 | $62.54 | $62.30 | 38,994 |
| 2024-11-15 | $62.76 | $62.76 | $62.17 | $62.37 | $62.13 | 139,064 |
| 2024-11-14 | $63.35 | $63.35 | $62.99 | $63.10 | $62.86 | 17,127 |
| 2024-11-13 | $63.31 | $63.45 | $63.08 | $63.29 | $63.05 | 38,548 |
| 2024-11-12 | $63.54 | $63.55 | $63.07 | $63.27 | $63.03 | 36,746 |
| 2024-11-11 | $63.49 | $63.65 | $63.41 | $63.56 | $63.32 | 86,450 |
| 2024-11-08 | $63.47 | $63.50 | $63.33 | $63.41 | $63.17 | 30,419 |
| 2024-11-07 | $63.26 | $63.54 | $63.26 | $63.33 | $63.09 | 28,055 |
| 2024-11-06 | $62.68 | $63.46 | $62.58 | $63.13 | $62.89 | 34,537 |
| 2024-11-05 | $60.58 | $61.24 | $60.58 | $61.24 | $61.01 | 40,383 |
| 2024-11-04 | $60.67 | $60.84 | $60.45 | $60.58 | $60.35 | 71,894 |
| 2024-11-01 | $60.72 | $61.09 | $60.62 | $60.73 | $60.50 | 637,712 |
| 2024-10-31 | $61.15 | $61.15 | $60.45 | $60.45 | $60.22 | 41,693 |
| 2024-10-30 | $61.49 | $61.80 | $61.40 | $61.51 | $61.27 | 73,776 |
| 2024-10-29 | $61.46 | $61.63 | $61.25 | $61.47 | $61.23 | 72,229 |
| 2024-10-28 | $61.53 | $61.66 | $61.50 | $61.57 | $61.33 | 114,946 |
| 2024-10-25 | $61.51 | $61.85 | $61.20 | $61.24 | $61.01 | 216,491 |
| 2024-10-24 | $61.40 | $61.40 | $61.01 | $61.31 | $61.07 | 264,465 |
| 2024-10-23 | $61.63 | $61.66 | $60.88 | $61.22 | $60.99 | 33,531 |
| 2024-10-22 | $61.46 | $61.93 | $61.46 | $61.82 | $61.58 | 27,108 |
| 2024-10-21 | $61.89 | $61.94 | $61.55 | $61.79 | $61.55 | 44,223 |
| 2024-10-18 | $62.01 | $62.05 | $61.79 | $61.97 | $61.73 | 24,895 |
| 2024-10-17 | $62.17 | $62.17 | $61.90 | $61.98 | $61.74 | 23,242 |
| 2024-10-16 | $61.55 | $62.00 | $61.55 | $61.93 | $61.69 | 19,553 |
| 2024-10-15 | $61.94 | $61.94 | $61.45 | $61.55 | $61.31 | 35,804 |
| 2024-10-14 | $61.66 | $62.00 | $61.66 | $61.95 | $61.71 | 29,046 |
| 2024-10-11 | $61.12 | $61.59 | $61.12 | $61.52 | $61.28 | 20,250 |
| 2024-10-10 | $60.90 | $61.12 | $60.82 | $61.02 | $60.79 | 54,697 |
| 2024-10-09 | $60.64 | $61.08 | $60.50 | $61.06 | $60.83 | 46,224 |
| 2024-10-08 | $60.49 | $60.70 | $60.33 | $60.67 | $60.44 | 122,089 |
| 2024-10-07 | $60.68 | $60.69 | $60.19 | $60.29 | $60.06 | 50,291 |
| 2024-10-04 | $60.65 | $60.80 | $60.37 | $60.77 | $60.77 | 60,269 |
| 2024-10-03 | $60.00 | $60.27 | $59.91 | $60.23 | $60.23 | 55,163 |
| 2024-10-02 | $60.09 | $60.31 | $59.93 | $60.19 | $60.19 | 74,965 |
| 2024-10-01 | $60.63 | $60.63 | $59.92 | $60.20 | $60.20 | 450,899 |
| 2024-09-30 | $60.35 | $60.70 | $60.11 | $60.60 | $60.60 | 75,270 |
| 2024-09-27 | $60.52 | $60.77 | $60.37 | $60.37 | $60.37 | 31,715 |
| 2024-09-26 | $60.42 | $60.45 | $60.15 | $60.40 | $60.40 | 67,646 |
| 2024-09-25 | $60.10 | $60.12 | $59.82 | $59.94 | $59.94 | 47,362 |
| 2024-09-24 | $59.94 | $60.05 | $59.72 | $60.05 | $60.05 | 37,613 |
| 2024-09-23 | $59.88 | $59.94 | $59.71 | $59.91 | $59.91 | 40,447 |
| 2024-09-20 | $59.76 | $59.89 | $59.57 | $59.71 | $59.71 | 16,976 |
| 2024-09-19 | $60.11 | $60.37 | $59.91 | $60.22 | $59.97 | 37,119 |
| 2024-09-18 | $59.45 | $59.76 | $59.24 | $59.29 | $59.04 | 30,766 |
| 2024-09-17 | $59.57 | $59.72 | $59.19 | $59.37 | $59.13 | 36,590 |
| 2024-09-16 | $59.01 | $59.24 | $58.97 | $59.21 | $58.97 | 26,894 |
| 2024-09-13 | $58.82 | $59.17 | $58.82 | $59.14 | $58.90 | 28,313 |
| 2024-09-12 | $58.25 | $58.73 | $58.02 | $58.68 | $58.44 | 41,361 |
| 2024-09-11 | $57.73 | $58.29 | $56.85 | $58.28 | $58.04 | 26,512 |
| 2024-09-10 | $57.84 | $57.84 | $57.22 | $57.79 | $57.55 | 19,100 |
| 2024-09-09 | $57.59 | $57.87 | $57.41 | $57.72 | $57.48 | 29,548 |
| 2024-09-06 | $58.12 | $58.27 | $57.14 | $57.20 | $57.20 | 28,404 |
| 2024-09-05 | $58.30 | $58.55 | $57.86 | $57.99 | $57.99 | 42,561 |
| 2024-09-04 | $58.34 | $58.68 | $58.18 | $58.30 | $58.30 | 32,128 |
| 2024-09-03 | $59.31 | $59.31 | $58.32 | $58.51 | $58.51 | 43,161 |
| 2024-08-30 | $59.28 | $59.82 | $59.06 | $59.62 | $59.62 | 39,324 |
| 2024-08-29 | $59.35 | $59.60 | $59.06 | $59.15 | $59.15 | 44,137 |
| 2024-08-28 | $59.34 | $59.38 | $58.77 | $59.10 | $59.10 | 40,043 |
| 2024-08-27 | $59.22 | $59.43 | $59.17 | $59.35 | $59.35 | 36,327 |
| 2024-08-26 | $59.56 | $59.62 | $59.26 | $59.40 | $59.40 | 67,217 |
| 2024-08-23 | $58.92 | $59.47 | $58.92 | $59.46 | $59.46 | 47,880 |
| 2024-08-22 | $59.13 | $59.21 | $58.55 | $58.63 | $58.63 | 80,238 |
| 2024-08-21 | $58.96 | $59.10 | $58.73 | $58.99 | $58.99 | 56,651 |
| 2024-08-20 | $58.87 | $58.96 | $58.71 | $58.79 | $58.79 | 36,000 |
| 2024-08-19 | $58.43 | $59.00 | $58.43 | $59.00 | $59.00 | 46,451 |
| 2024-08-16 | $58.09 | $58.50 | $58.09 | $58.43 | $58.43 | 57,657 |
| 2024-08-15 | $57.95 | $58.34 | $57.95 | $58.25 | $58.25 | 58,428 |
| 2024-08-14 | $57.28 | $57.48 | $57.15 | $57.44 | $57.44 | 35,561 |
| 2024-08-13 | $56.82 | $57.32 | $56.81 | $57.30 | $57.30 | 31,307 |
| 2024-08-12 | $56.91 | $56.91 | $56.47 | $56.52 | $56.52 | 38,208 |
| 2024-08-09 | $56.50 | $56.90 | $56.48 | $56.83 | $56.83 | 54,293 |
| 2024-08-08 | $55.93 | $56.56 | $55.91 | $56.56 | $56.56 | 41,709 |
| 2024-08-07 | $56.47 | $56.63 | $55.46 | $55.46 | $55.46 | 161,980 |
| 2024-08-06 | $55.44 | $56.33 | $55.33 | $55.65 | $55.65 | 86,483 |
| 2024-08-05 | $54.80 | $55.86 | $54.75 | $55.27 | $55.27 | 102,372 |
| 2024-08-02 | $57.49 | $57.49 | $56.60 | $56.91 | $56.91 | 265,707 |
| 2024-08-01 | $59.09 | $59.16 | $57.82 | $58.17 | $58.17 | 58,117 |
| 2024-07-31 | $58.95 | $59.18 | $58.78 | $58.89 | $58.89 | 81,394 |
| 2024-07-30 | $58.72 | $58.86 | $58.39 | $58.76 | $58.76 | 31,156 |
| 2024-07-29 | $58.81 | $58.81 | $58.41 | $58.62 | $58.62 | 28,448 |
| 2024-07-26 | $58.12 | $58.76 | $58.06 | $58.50 | $58.50 | 30,101 |
| 2024-07-25 | $57.92 | $58.55 | $57.74 | $57.75 | $57.75 | 48,805 |
| 2024-07-24 | $58.38 | $58.45 | $57.86 | $57.86 | $57.86 | 36,979 |
| 2024-07-23 | $58.83 | $58.94 | $58.75 | $58.78 | $58.78 | 242,992 |
| 2024-07-22 | $58.86 | $58.98 | $58.61 | $58.92 | $58.92 | 33,561 |
| 2024-07-19 | $58.86 | $58.89 | $58.57 | $58.58 | $58.58 | 20,300 |
| 2024-07-18 | $59.62 | $59.78 | $58.83 | $59.00 | $59.00 | 56,440 |
| 2024-07-17 | $59.39 | $59.68 | $59.39 | $59.53 | $59.53 | 73,024 |
| 2024-07-16 | $59.48 | $59.94 | $59.48 | $59.92 | $59.92 | 96,816 |
| 2024-07-15 | $59.14 | $59.42 | $59.10 | $59.20 | $59.20 | 29,945 |
| 2024-07-12 | $58.59 | $59.20 | $58.59 | $58.85 | $58.85 | 44,735 |
| 2024-07-11 | $58.72 | $58.88 | $58.48 | $58.69 | $58.69 | 41,636 |
| 2024-07-10 | $58.30 | $58.71 | $58.21 | $58.71 | $58.71 | 24,740 |
| 2024-07-09 | $58.28 | $58.35 | $58.09 | $58.19 | $58.19 | 39,822 |
| 2024-07-08 | $58.30 | $58.34 | $58.08 | $58.27 | $58.27 | 42,182 |
| 2024-07-05 | $57.96 | $58.22 | $57.92 | $58.21 | $58.21 | 16,391 |
| 2024-07-03 | $57.96 | $58.03 | $57.84 | $57.93 | $57.93 | 32,176 |
| 2024-07-02 | $57.57 | $57.96 | $57.51 | $57.96 | $57.96 | 34,587 |
| 2024-07-01 | $57.73 | $57.81 | $57.50 | $57.69 | $57.69 | 34,821 |
| 2024-06-28 | $57.72 | $58.00 | $57.50 | $57.58 | $57.58 | 21,561 |
| 2024-06-27 | $57.53 | $57.58 | $57.39 | $57.53 | $57.53 | 21,015 |
| 2024-06-26 | $57.25 | $57.56 | $57.25 | $57.56 | $57.56 | 34,122 |
| 2024-06-25 | $57.47 | $57.52 | $57.25 | $57.44 | $57.44 | 48,144 |
| 2024-06-24 | $57.35 | $57.81 | $57.35 | $57.50 | $57.50 | 47,667 |
| 2024-06-21 | $57.33 | $57.37 | $57.18 | $57.35 | $57.35 | 27,707 |
| 2024-06-20 | $57.44 | $57.56 | $57.36 | $57.53 | $57.28 | 36,271 |
| 2024-06-18 | $57.34 | $57.51 | $57.20 | $57.29 | $57.04 | 30,179 |
| 2024-06-17 | $56.72 | $57.38 | $56.70 | $57.29 | $57.04 | 39,659 |
| 2024-06-14 | $56.81 | $56.91 | $56.62 | $56.89 | $56.65 | 30,163 |
| 2024-06-13 | $57.25 | $57.25 | $56.82 | $57.12 | $56.87 | 42,025 |
| 2024-06-12 | $57.54 | $57.57 | $57.22 | $57.34 | $57.09 | 23,528 |
| 2024-06-11 | $56.79 | $57.03 | $56.54 | $57.02 | $56.77 | 80,695 |
| 2024-06-10 | $56.62 | $56.93 | $56.62 | $56.87 | $56.63 | 66,138 |
| 2024-06-07 | $56.69 | $56.93 | $56.63 | $56.69 | $56.69 | 25,294 |
| 2024-06-06 | $56.61 | $56.87 | $56.57 | $56.74 | $56.74 | 43,465 |
| 2024-06-05 | $56.59 | $56.68 | $56.26 | $56.67 | $56.67 | 31,867 |
| 2024-06-04 | $56.12 | $56.34 | $55.99 | $56.22 | $56.22 | 28,317 |
| 2024-06-03 | $56.53 | $56.53 | $55.87 | $56.34 | $56.34 | 39,000 |
| 2024-05-31 | $55.85 | $56.45 | $55.52 | $56.45 | $56.45 | 41,248 |
| 2024-05-30 | $55.78 | $55.88 | $55.62 | $55.77 | $55.77 | 46,601 |
| 2024-05-29 | $55.99 | $56.09 | $55.94 | $55.94 | $55.94 | 29,844 |
| 2024-05-28 | $56.67 | $56.68 | $56.27 | $56.45 | $56.45 | 55,952 |
| 2024-05-24 | $56.62 | $56.89 | $56.62 | $56.70 | $56.70 | 29,144 |
| 2024-05-23 | $57.28 | $57.28 | $56.38 | $56.48 | $56.48 | 292,169 |
| 2024-05-22 | $57.19 | $57.32 | $57.03 | $57.16 | $57.16 | 22,400 |
| 2024-05-21 | $57.08 | $57.29 | $57.08 | $57.29 | $57.29 | 26,252 |
| 2024-05-20 | $57.31 | $57.42 | $57.12 | $57.13 | $57.13 | 31,126 |
| 2024-05-17 | $57.26 | $57.26 | $57.09 | $57.26 | $57.26 | 51,740 |
| 2024-05-16 | $57.46 | $57.51 | $57.24 | $57.24 | $57.24 | 27,537 |
| 2024-05-15 | $57.15 | $57.42 | $57.04 | $57.36 | $57.36 | 110,953 |
| 2024-05-14 | $56.75 | $56.92 | $56.68 | $56.87 | $56.87 | 44,571 |
| 2024-05-13 | $56.84 | $56.84 | $56.57 | $56.68 | $56.68 | 26,689 |
| 2024-05-10 | $56.70 | $56.77 | $56.52 | $56.66 | $56.66 | 131,457 |
| 2024-05-09 | $56.12 | $56.57 | $56.12 | $56.53 | $56.53 | 97,567 |
| 2024-05-08 | $55.94 | $56.23 | $55.94 | $56.17 | $56.17 | 27,730 |
| 2024-05-07 | $56.11 | $56.27 | $56.05 | $56.11 | $56.11 | 41,822 |
| 2024-05-06 | $55.74 | $55.98 | $55.72 | $55.98 | $55.98 | 40,828 |
| 2024-05-03 | $55.66 | $55.66 | $55.30 | $55.53 | $55.53 | 40,393 |
| 2024-05-02 | $54.91 | $55.07 | $54.62 | $54.97 | $54.97 | 34,195 |
| 2024-05-01 | $54.59 | $55.22 | $54.50 | $54.50 | $54.50 | 47,224 |
| 2024-04-30 | $55.43 | $55.43 | $54.67 | $54.67 | $54.67 | 21,408 |
| 2024-04-29 | $55.58 | $55.70 | $55.46 | $55.61 | $55.61 | 22,273 |
| 2024-04-26 | $55.46 | $55.59 | $55.41 | $55.47 | $55.47 | 28,246 |
| 2024-04-25 | $54.84 | $55.22 | $54.64 | $55.16 | $55.16 | 34,024 |
| 2024-04-24 | $55.70 | $55.73 | $55.37 | $55.71 | $55.71 | 26,551 |
| 2024-04-23 | $55.31 | $55.70 | $55.31 | $55.63 | $55.63 | 41,317 |
| 2024-04-22 | $54.97 | $55.45 | $54.77 | $55.12 | $55.12 | 27,101 |
| 2024-04-19 | $54.65 | $54.85 | $54.50 | $54.65 | $54.65 | 24,939 |
| 2024-04-18 | $54.80 | $55.05 | $54.51 | $54.63 | $54.63 | 90,999 |
| 2024-04-17 | $54.92 | $55.00 | $54.46 | $54.60 | $54.60 | 43,093 |
| 2024-04-16 | $55.07 | $55.07 | $54.61 | $54.69 | $54.69 | 71,934 |
| 2024-04-15 | $55.94 | $55.94 | $54.80 | $54.93 | $54.93 | 133,702 |
| 2024-04-12 | $55.96 | $56.06 | $55.31 | $55.39 | $55.39 | 37,036 |
| 2024-04-11 | $56.22 | $56.43 | $55.70 | $56.28 | $56.28 | 32,509 |
| 2024-04-10 | $56.01 | $56.18 | $55.81 | $56.09 | $56.09 | 98,166 |
| 2024-04-09 | $56.75 | $56.75 | $56.19 | $56.61 | $56.61 | 39,106 |
| 2024-04-08 | $56.58 | $56.67 | $56.50 | $56.50 | $56.50 | 33,512 |
| 2024-04-05 | $55.95 | $56.60 | $55.95 | $56.43 | $56.43 | 103,589 |
| 2024-04-04 | $56.89 | $56.99 | $55.90 | $55.90 | $55.90 | 33,102 |
| 2024-04-03 | $56.41 | $56.63 | $56.35 | $56.56 | $56.56 | 62,402 |
| 2024-04-02 | $56.47 | $56.47 | $56.24 | $56.45 | $56.45 | 117,498 |
| 2024-04-01 | $57.22 | $57.22 | $56.79 | $56.86 | $56.86 | 61,611 |
| 2024-03-28 | $56.98 | $57.08 | $56.87 | $57.05 | $57.05 | 47,017 |
| 2024-03-27 | $56.45 | $56.87 | $56.45 | $56.86 | $56.86 | 65,639 |
| 2024-03-26 | $56.34 | $56.40 | $56.14 | $56.14 | $56.14 | 47,374 |
| 2024-03-25 | $56.23 | $56.34 | $56.23 | $56.26 | $56.26 | 84,298 |
| 2024-03-22 | $56.64 | $56.64 | $56.43 | $56.43 | $56.43 | 42,330 |
| 2024-03-21 | $56.75 | $56.81 | $56.58 | $56.64 | $56.64 | 39,465 |
| 2024-03-20 | $55.95 | $56.58 | $55.94 | $56.53 | $56.53 | 101,674 |
| 2024-03-19 | $55.66 | $55.96 | $55.62 | $55.95 | $55.95 | 68,305 |
| 2024-03-18 | $55.69 | $55.80 | $55.58 | $55.61 | $55.61 | 79,092 |
| 2024-03-15 | $55.35 | $55.51 | $55.19 | $55.32 | $55.32 | 40,025 |
| 2024-03-14 | $56.11 | $56.11 | $55.64 | $55.87 | $55.62 | 45,563 |
| 2024-03-13 | $55.93 | $56.10 | $55.85 | $55.95 | $55.70 | 44,226 |
| 2024-03-12 | $55.72 | $55.97 | $55.49 | $55.88 | $55.63 | 40,873 |
| 2024-03-11 | $55.30 | $55.56 | $55.14 | $55.56 | $55.31 | 100,210 |
| 2024-03-08 | $55.43 | $55.64 | $55.33 | $55.40 | $55.15 | 46,544 |
| 2024-03-07 | $55.27 | $55.47 | $55.27 | $55.37 | $55.12 | 50,088 |
| 2024-03-06 | $54.96 | $55.22 | $54.84 | $54.96 | $54.71 | 49,336 |
| 2024-03-05 | $54.92 | $55.00 | $54.47 | $54.65 | $54.41 | 118,992 |
| 2024-03-04 | $55.21 | $55.31 | $55.15 | $55.15 | $54.90 | 107,991 |
| 2024-03-01 | $55.09 | $55.32 | $54.98 | $55.29 | $55.04 | 58,670 |
| 2024-02-29 | $54.99 | $55.11 | $54.71 | $55.10 | $54.85 | 60,092 |
| 2024-02-28 | $54.81 | $54.89 | $54.71 | $54.80 | $54.55 | 38,865 |
| 2024-02-27 | $54.81 | $54.93 | $54.72 | $54.93 | $54.68 | 43,238 |
| 2024-02-26 | $54.95 | $55.02 | $54.71 | $54.74 | $54.49 | 110,968 |
| 2024-02-23 | $55.05 | $55.08 | $54.94 | $55.00 | $55.00 | 38,196 |
| 2024-02-22 | $54.64 | $55.00 | $54.52 | $54.89 | $54.89 | 51,309 |
| 2024-02-21 | $54.02 | $54.23 | $53.89 | $54.19 | $54.19 | 128,150 |
| 2024-02-20 | $54.09 | $54.19 | $53.96 | $54.07 | $54.07 | 102,657 |
| 2024-02-16 | $54.49 | $54.56 | $54.21 | $54.26 | $54.26 | 37,248 |
| 2024-02-15 | $54.09 | $54.58 | $54.09 | $54.58 | $54.58 | 42,266 |
| 2024-02-14 | $53.96 | $54.05 | $53.63 | $54.04 | $54.04 | 107,773 |
| 2024-02-13 | $53.81 | $53.82 | $53.27 | $53.60 | $53.60 | 65,204 |
| 2024-02-12 | $54.43 | $54.74 | $54.42 | $54.54 | $54.54 | 57,497 |
| 2024-02-09 | $54.21 | $54.45 | $54.13 | $54.42 | $54.42 | 198,014 |
| 2024-02-08 | $54.21 | $54.33 | $54.08 | $54.31 | $54.31 | 53,461 |
| 2024-02-07 | $53.98 | $54.19 | $53.82 | $54.14 | $54.14 | 41,323 |
| 2024-02-06 | $53.56 | $53.81 | $53.56 | $53.77 | $53.77 | 57,618 |
| 2024-02-05 | $53.81 | $53.81 | $53.36 | $53.50 | $53.50 | 247,229 |
| 2024-02-02 | $53.53 | $54.14 | $53.48 | $53.99 | $53.99 | 54,638 |
| 2024-02-01 | $53.27 | $53.52 | $53.00 | $53.47 | $53.47 | 27,453 |
| 2024-01-31 | $53.76 | $53.81 | $53.12 | $53.12 | $53.12 | 58,185 |
| 2024-01-30 | $54.02 | $54.12 | $53.98 | $54.05 | $54.05 | 38,904 |
| 2024-01-29 | $53.75 | $54.09 | $53.67 | $54.06 | $54.06 | 56,330 |
| 2024-01-26 | $53.68 | $53.91 | $53.64 | $53.72 | $53.72 | 65,179 |
| 2024-01-25 | $53.57 | $53.75 | $53.46 | $53.66 | $53.66 | 45,284 |
| 2024-01-24 | $53.73 | $53.73 | $53.33 | $53.38 | $53.38 | 48,040 |
| 2024-01-23 | $53.30 | $53.45 | $53.22 | $53.39 | $53.39 | 97,537 |
| 2024-01-22 | $53.18 | $53.44 | $53.18 | $53.23 | $53.23 | 39,446 |
| 2024-01-19 | $52.66 | $53.07 | $52.50 | $53.04 | $53.04 | 104,256 |
| 2024-01-18 | $52.21 | $52.44 | $51.98 | $52.42 | $52.42 | 71,109 |
| 2024-01-17 | $52.15 | $52.26 | $51.95 | $52.14 | $52.14 | 63,640 |
| 2024-01-16 | $52.62 | $52.68 | $52.30 | $52.54 | $52.54 | 66,489 |
| 2024-01-12 | $53.00 | $53.09 | $52.71 | $52.84 | $52.84 | 34,447 |
| 2024-01-11 | $52.98 | $52.99 | $52.49 | $52.86 | $52.86 | 41,393 |
| 2024-01-10 | $52.76 | $53.03 | $52.69 | $52.94 | $52.94 | 47,608 |
| 2024-01-09 | $52.66 | $52.83 | $52.47 | $52.74 | $52.74 | 634,925 |
| 2024-01-08 | $52.34 | $52.97 | $52.33 | $52.97 | $52.97 | 42,067 |
| 2024-01-05 | $52.15 | $52.61 | $52.15 | $52.35 | $52.35 | 141,654 |
| 2024-01-04 | $52.42 | $52.66 | $52.19 | $52.24 | $52.24 | 85,071 |
| 2024-01-03 | $52.66 | $52.80 | $52.43 | $52.49 | $52.49 | 60,079 |
| 2024-01-02 | $52.71 | $53.06 | $52.66 | $52.91 | $52.91 | 169,881 |
| 2023-12-29 | $53.12 | $53.24 | $52.84 | $53.00 | $53.00 | 65,873 |
| 2023-12-28 | $53.19 | $53.28 | $53.14 | $53.21 | $53.21 | 102,778 |
| 2023-12-27 | $53.12 | $53.23 | $53.01 | $53.12 | $53.12 | 41,975 |
| 2023-12-26 | $52.98 | $53.28 | $52.98 | $53.17 | $53.17 | 73,311 |
| 2023-12-22 | $52.93 | $53.12 | $52.75 | $52.95 | $52.95 | 32,049 |
| 2023-12-21 | $52.62 | $52.84 | $52.42 | $52.84 | $52.84 | 52,423 |
| 2023-12-20 | $53.03 | $53.17 | $52.26 | $52.28 | $52.28 | 69,984 |
| 2023-12-19 | $52.79 | $53.11 | $52.79 | $53.11 | $53.11 | 80,445 |
| 2023-12-18 | $52.67 | $52.78 | $52.55 | $52.65 | $52.65 | 44,237 |
| 2023-12-15 | $52.39 | $52.56 | $52.31 | $52.46 | $52.46 | 77,826 |
| 2023-12-14 | $52.54 | $52.95 | $52.53 | $52.84 | $52.59 | 97,138 |
| 2023-12-13 | $51.59 | $52.30 | $51.41 | $52.26 | $52.02 | 64,503 |
| 2023-12-12 | $51.36 | $51.59 | $51.26 | $51.57 | $51.33 | 21,939 |
| 2023-12-11 | $51.20 | $51.48 | $51.14 | $51.45 | $51.45 | 47,405 |
| 2023-12-08 | $50.94 | $51.34 | $50.92 | $51.29 | $51.29 | 23,000 |
| 2023-12-07 | $50.82 | $51.06 | $50.80 | $51.00 | $51.00 | 115,532 |
| 2023-12-06 | $51.00 | $51.06 | $50.55 | $50.60 | $50.60 | 86,353 |
| 2023-12-05 | $50.69 | $50.93 | $50.67 | $50.80 | $50.80 | 70,291 |
| 2023-12-04 | $50.65 | $50.84 | $50.59 | $50.82 | $50.82 | 72,144 |
| 2023-12-01 | $50.48 | $51.03 | $50.43 | $50.98 | $50.98 | 54,229 |
| 2023-11-30 | $50.36 | $50.56 | $50.20 | $50.56 | $50.56 | 63,116 |
| 2023-11-29 | $50.40 | $50.64 | $50.14 | $50.19 | $50.19 | 46,619 |
| 2023-11-28 | $50.00 | $50.31 | $49.99 | $50.18 | $50.18 | 30,897 |
| 2023-11-27 | $50.09 | $50.19 | $50.08 | $50.08 | $50.08 | 45,693 |
| 2023-11-24 | $50.19 | $50.24 | $50.17 | $50.20 | $50.20 | 16,295 |
| 2023-11-22 | $50.05 | $50.25 | $50.03 | $50.16 | $50.16 | 38,021 |
| 2023-11-21 | $49.92 | $49.97 | $49.82 | $49.92 | $49.92 | 51,493 |
| 2023-11-20 | $49.74 | $50.19 | $49.74 | $50.09 | $50.09 | 55,933 |
| 2023-11-17 | $49.67 | $49.83 | $49.62 | $49.80 | $49.80 | 37,571 |
| 2023-11-16 | $49.71 | $49.73 | $49.40 | $49.62 | $49.62 | 59,914 |
| 2023-11-15 | $49.68 | $49.94 | $49.67 | $49.75 | $49.75 | 236,073 |
| 2023-11-14 | $49.16 | $49.71 | $49.16 | $49.55 | $49.55 | 245,011 |
| 2023-11-13 | $48.44 | $48.64 | $48.33 | $48.48 | $48.48 | 35,637 |
| 2023-11-10 | $48.11 | $48.63 | $47.96 | $48.59 | $48.59 | 51,821 |
| 2023-11-09 | $48.36 | $48.37 | $47.86 | $47.89 | $47.89 | 47,673 |
| 2023-11-08 | $48.47 | $48.50 | $48.13 | $48.30 | $48.30 | 37,169 |
| 2023-11-07 | $48.31 | $48.51 | $48.23 | $48.41 | $48.41 | 42,108 |
| 2023-11-06 | $48.45 | $48.48 | $48.16 | $48.34 | $48.34 | 32,016 |
| 2023-11-03 | $48.10 | $48.52 | $48.10 | $48.37 | $48.37 | 183,958 |
| 2023-11-02 | $47.36 | $47.89 | $47.36 | $47.87 | $47.87 | 66,330 |
| 2023-11-01 | $46.63 | $47.08 | $46.62 | $46.99 | $46.99 | 790,517 |
| 2023-10-31 | $46.34 | $46.61 | $46.18 | $46.59 | $46.59 | 159,751 |
| 2023-10-30 | $46.00 | $46.40 | $45.95 | $46.30 | $46.30 | 282,212 |
| 2023-10-27 | $46.18 | $46.18 | $45.57 | $45.72 | $45.72 | 223,222 |
| 2023-10-26 | $46.34 | $46.42 | $45.87 | $45.95 | $45.95 | 650,465 |
| 2023-10-25 | $46.83 | $46.83 | $46.34 | $46.43 | $46.43 | 163,216 |
| 2023-10-24 | $46.90 | $47.12 | $46.76 | $46.98 | $46.98 | 82,572 |
| 2023-10-23 | $46.67 | $47.09 | $46.56 | $46.67 | $46.67 | 98,906 |
| 2023-10-20 | $47.40 | $47.40 | $46.84 | $46.85 | $46.85 | 170,554 |
| 2023-10-19 | $47.89 | $48.05 | $47.45 | $47.45 | $47.45 | 90,033 |
| 2023-10-18 | $48.29 | $48.44 | $47.78 | $47.89 | $47.89 | 56,435 |
| 2023-10-17 | $48.07 | $48.72 | $48.07 | $48.51 | $48.51 | 39,222 |
| 2023-10-16 | $48.09 | $48.52 | $48.09 | $48.39 | $48.39 | 43,018 |
| 2023-10-13 | $48.26 | $48.43 | $47.78 | $47.84 | $47.84 | 35,649 |
| 2023-10-12 | $48.52 | $48.52 | $47.83 | $48.13 | $48.13 | 53,512 |
| 2023-10-11 | $48.40 | $48.54 | $48.16 | $48.45 | $48.45 | 51,320 |
| 2023-10-10 | $48.22 | $48.66 | $48.21 | $48.37 | $48.37 | 88,186 |
| 2023-10-09 | $47.50 | $48.17 | $47.50 | $48.01 | $48.01 | 62,284 |
| 2023-10-06 | $47.01 | $47.93 | $46.96 | $47.69 | $47.69 | 47,043 |
| 2023-10-05 | $47.20 | $47.34 | $46.95 | $47.25 | $47.25 | 89,057 |
| 2023-10-04 | $47.21 | $47.40 | $46.88 | $47.35 | $47.35 | 43,150 |
| 2023-10-03 | $47.53 | $47.63 | $46.95 | $47.10 | $47.10 | 54,334 |
| 2023-10-02 | $47.76 | $47.90 | $47.50 | $47.76 | $47.76 | 77,495 |
| 2023-09-29 | $48.34 | $48.34 | $47.71 | $47.85 | $47.85 | 110,160 |
| 2023-09-28 | $47.60 | $48.21 | $47.60 | $47.97 | $47.97 | 116,309 |
| 2023-09-27 | $47.92 | $48.01 | $47.32 | $47.71 | $47.71 | 74,726 |
| 2023-09-26 | $48.14 | $48.19 | $47.67 | $47.80 | $47.80 | 99,127 |
| 2023-09-25 | $48.09 | $48.49 | $47.97 | $48.49 | $48.49 | 66,426 |
| 2023-09-22 | $48.52 | $48.59 | $48.20 | $48.23 | $48.23 | 66,091 |
| 2023-09-21 | $48.68 | $48.78 | $48.34 | $48.34 | $48.34 | 52,715 |
| 2023-09-20 | $49.60 | $49.62 | $48.92 | $48.92 | $48.92 | 26,278 |
| 2023-09-19 | $49.41 | $49.48 | $49.17 | $49.41 | $49.41 | 29,216 |
| 2023-09-18 | $49.43 | $49.64 | $49.40 | $49.45 | $49.45 | 24,944 |
| 2023-09-15 | $49.81 | $49.81 | $49.43 | $49.49 | $49.49 | 21,420 |
| 2023-09-14 | $49.87 | $50.23 | $49.87 | $50.13 | $49.93 | 22,913 |
| 2023-09-13 | $49.62 | $49.69 | $49.44 | $49.58 | $49.38 | 20,043 |
| 2023-09-12 | $49.61 | $49.84 | $49.55 | $49.57 | $49.37 | 14,903 |
| 2023-09-11 | $49.74 | $49.83 | $49.61 | $49.75 | $49.55 | 20,427 |
| 2023-09-08 | $49.29 | $49.59 | $49.29 | $49.44 | $49.24 | 15,801 |
| 2023-09-07 | $49.09 | $49.37 | $49.09 | $49.25 | $49.05 | 16,048 |
| 2023-09-06 | $49.70 | $49.70 | $49.24 | $49.46 | $49.26 | 13,482 |
| 2023-09-05 | $50.04 | $50.04 | $49.83 | $49.83 | $49.63 | 29,309 |
| 2023-09-01 | $50.16 | $50.23 | $49.90 | $50.06 | $50.06 | 23,968 |
| 2023-08-31 | $50.08 | $50.15 | $49.89 | $49.89 | $49.89 | 14,493 |
| 2023-08-30 | $49.82 | $50.01 | $49.74 | $49.87 | $49.87 | 25,441 |
| 2023-08-29 | $49.25 | $49.82 | $49.25 | $49.80 | $49.80 | 20,857 |
| 2023-08-28 | $49.14 | $49.28 | $48.99 | $49.15 | $49.15 | 20,717 |
| 2023-08-25 | $48.80 | $49.01 | $48.39 | $48.87 | $48.87 | 31,382 |
| 2023-08-24 | $49.23 | $49.43 | $48.63 | $48.63 | $48.63 | 19,227 |
| 2023-08-23 | $48.78 | $49.25 | $48.78 | $49.20 | $49.20 | 56,428 |
| 2023-08-22 | $49.06 | $49.06 | $48.66 | $48.66 | $48.66 | 66,190 |
| 2023-08-21 | $48.80 | $49.06 | $48.55 | $48.93 | $48.93 | 77,476 |
| 2023-08-18 | $48.41 | $48.87 | $48.31 | $48.73 | $48.73 | 97,366 |
| 2023-08-17 | $49.17 | $49.22 | $48.71 | $48.76 | $48.76 | 66,524 |
| 2023-08-16 | $49.30 | $49.56 | $49.05 | $49.05 | $49.05 | 65,245 |
| 2023-08-15 | $49.80 | $49.85 | $49.44 | $49.44 | $49.44 | 32,347 |
| 2023-08-14 | $49.85 | $50.11 | $49.81 | $50.10 | $50.10 | 141,021 |
| 2023-08-11 | $49.69 | $50.01 | $49.64 | $49.86 | $49.86 | 38,960 |
| 2023-08-10 | $50.25 | $50.59 | $49.77 | $49.87 | $49.87 | 34,820 |
| 2023-08-09 | $50.32 | $50.32 | $49.90 | $49.98 | $49.98 | 18,298 |
| 2023-08-08 | $50.17 | $50.36 | $49.78 | $50.29 | $50.29 | 34,343 |
| 2023-08-07 | $50.16 | $50.48 | $50.16 | $50.48 | $50.48 | 137,401 |
| 2023-08-04 | $50.26 | $50.66 | $49.96 | $50.00 | $50.00 | 49,093 |
| 2023-08-03 | $50.02 | $50.18 | $49.84 | $50.09 | $50.09 | 35,311 |
| 2023-08-02 | $50.57 | $50.62 | $50.28 | $50.35 | $50.35 | 58,077 |
| 2023-08-01 | $50.82 | $50.99 | $50.76 | $50.95 | $50.95 | 52,042 |
| 2023-07-31 | $50.90 | $51.06 | $50.83 | $50.98 | $50.98 | 29,660 |
| 2023-07-28 | $50.80 | $50.96 | $50.66 | $50.86 | $50.86 | 29,153 |
| 2023-07-27 | $51.04 | $51.16 | $50.31 | $50.43 | $50.43 | 35,790 |
| 2023-07-26 | $50.56 | $50.83 | $50.50 | $50.63 | $50.63 | 17,868 |
| 2023-07-25 | $50.50 | $50.82 | $50.43 | $50.68 | $50.68 | 112,264 |
| 2023-07-24 | $50.48 | $50.71 | $50.47 | $50.60 | $50.60 | 33,470 |
| 2023-07-21 | $50.62 | $50.62 | $50.27 | $50.27 | $50.27 | 61,599 |
| 2023-07-20 | $50.56 | $50.59 | $50.26 | $50.35 | $50.35 | 42,625 |
| 2023-07-19 | $50.56 | $50.73 | $50.53 | $50.64 | $50.64 | 33,799 |
| 2023-07-18 | $50.10 | $50.53 | $50.10 | $50.40 | $50.40 | 21,165 |
| 2023-07-17 | $49.70 | $50.06 | $49.70 | $49.98 | $49.98 | 32,488 |
| 2023-07-14 | $49.97 | $49.99 | $49.72 | $49.72 | $49.72 | 62,648 |
| 2023-07-13 | $49.70 | $49.96 | $49.61 | $49.86 | $49.86 | 25,270 |
| 2023-07-12 | $49.60 | $49.75 | $49.41 | $49.46 | $49.46 | 54,641 |
| 2023-07-11 | $48.88 | $49.25 | $48.88 | $49.18 | $49.18 | 61,119 |
| 2023-07-10 | $48.56 | $48.80 | $48.56 | $48.75 | $48.75 | 255,506 |
| 2023-07-07 | $48.52 | $49.05 | $48.52 | $48.65 | $48.65 | 30,281 |
| 2023-07-06 | $48.64 | $48.66 | $48.32 | $48.57 | $48.57 | 174,154 |
| 2023-07-05 | $49.04 | $49.22 | $49.04 | $49.09 | $49.09 | 24,544 |
| 2023-07-03 | $49.04 | $49.29 | $49.04 | $49.21 | $49.21 | 19,520 |
| 2023-06-30 | $48.99 | $49.21 | $48.99 | $49.10 | $49.10 | 23,676 |
| 2023-06-29 | $48.37 | $48.66 | $48.37 | $48.66 | $48.66 | 22,752 |
| 2023-06-28 | $48.32 | $48.45 | $48.14 | $48.39 | $48.39 | 32,037 |
| 2023-06-27 | $47.87 | $48.45 | $47.87 | $48.39 | $48.39 | 37,775 |
| 2023-06-26 | $47.81 | $48.06 | $47.79 | $47.79 | $47.79 | 55,400 |
| 2023-06-23 | $47.89 | $48.09 | $47.83 | $47.93 | $47.93 | 34,980 |
| 2023-06-22 | $48.00 | $48.25 | $47.96 | $48.23 | $48.23 | 35,139 |
| 2023-06-21 | $48.18 | $48.36 | $48.09 | $48.15 | $48.15 | 44,241 |
| 2023-06-20 | $48.38 | $48.41 | $48.11 | $48.29 | $48.29 | 50,459 |
| 2023-06-16 | $48.95 | $48.95 | $48.58 | $48.59 | $48.59 | 33,850 |
| 2023-06-15 | $48.27 | $49.05 | $48.27 | $48.94 | $48.73 | 30,719 |
| 2023-06-14 | $48.59 | $48.68 | $48.03 | $48.31 | $48.11 | 24,775 |
| 2023-06-13 | $48.49 | $48.70 | $48.48 | $48.60 | $48.39 | 39,862 |
| 2023-06-12 | $48.03 | $48.37 | $47.90 | $48.31 | $48.11 | 30,096 |
| 2023-06-09 | $47.96 | $48.16 | $47.89 | $47.92 | $47.72 | 46,569 |
| 2023-06-08 | $47.89 | $47.94 | $47.72 | $47.92 | $47.72 | 36,080 |
| 2023-06-07 | $47.73 | $47.95 | $47.73 | $47.82 | $47.62 | 19,100 |
| 2023-06-06 | $47.34 | $47.76 | $47.34 | $47.72 | $47.52 | 32,529 |
| 2023-06-05 | $47.60 | $47.75 | $47.40 | $47.44 | $47.44 | 31,538 |
| 2023-06-02 | $47.02 | $47.73 | $47.02 | $47.59 | $47.59 | 27,038 |
| 2023-06-01 | $46.33 | $46.80 | $46.17 | $46.65 | $46.65 | 28,898 |
| 2023-05-31 | $46.35 | $46.48 | $46.16 | $46.27 | $46.27 | 33,553 |
| 2023-05-30 | $46.81 | $46.89 | $46.52 | $46.67 | $46.67 | 50,765 |
| 2023-05-26 | $46.25 | $46.78 | $46.19 | $46.71 | $46.71 | 47,712 |
| 2023-05-25 | $46.13 | $46.19 | $45.82 | $46.06 | $46.06 | 48,787 |
| 2023-05-24 | $46.14 | $46.18 | $45.83 | $45.95 | $45.95 | 51,512 |
| 2023-05-23 | $46.41 | $46.78 | $46.32 | $46.32 | $46.32 | 35,583 |
| 2023-05-22 | $46.57 | $46.79 | $46.49 | $46.57 | $46.57 | 20,149 |
| 2023-05-19 | $46.78 | $46.90 | $46.44 | $46.57 | $46.57 | 27,777 |
| 2023-05-18 | $46.22 | $46.69 | $46.17 | $46.65 | $46.65 | 130,350 |
| 2023-05-17 | $45.82 | $46.31 | $45.73 | $46.25 | $46.25 | 55,497 |
| 2023-05-16 | $45.84 | $45.95 | $45.62 | $45.63 | $45.63 | 30,010 |
| 2023-05-15 | $45.79 | $46.00 | $45.65 | $45.95 | $45.95 | 26,054 |
| 2023-05-12 | $45.92 | $45.93 | $45.45 | $45.71 | $45.71 | 36,858 |
| 2023-05-11 | $45.73 | $45.87 | $45.58 | $45.84 | $45.84 | 24,829 |
| 2023-05-10 | $46.06 | $46.06 | $45.43 | $45.86 | $45.86 | 70,626 |
| 2023-05-09 | $45.72 | $45.92 | $45.72 | $45.77 | $45.77 | 29,253 |
| 2023-05-08 | $46.02 | $46.11 | $45.90 | $46.01 | $46.01 | 25,440 |
| 2023-05-05 | $45.57 | $46.15 | $45.57 | $46.01 | $46.01 | 61,003 |
| 2023-05-04 | $45.46 | $45.46 | $44.96 | $45.08 | $45.08 | 38,627 |
| 2023-05-03 | $46.04 | $46.25 | $45.64 | $45.68 | $45.68 | 25,487 |
| 2023-05-02 | $46.45 | $46.45 | $45.56 | $45.93 | $45.93 | 25,741 |
| 2023-05-01 | $46.57 | $46.71 | $46.29 | $46.53 | $46.53 | 15,480 |
| 2023-04-28 | $46.09 | $46.51 | $46.09 | $46.51 | $46.51 | 49,639 |
| 2023-04-27 | $45.52 | $46.22 | $45.45 | $46.15 | $46.15 | 22,058 |
| 2023-04-26 | $45.60 | $45.66 | $45.17 | $45.29 | $45.29 | 27,227 |
| 2023-04-25 | $45.98 | $45.98 | $45.45 | $45.47 | $45.47 | 24,061 |
| 2023-04-24 | $46.05 | $46.17 | $45.87 | $46.11 | $46.11 | 21,916 |
| 2023-04-21 | $46.12 | $46.14 | $45.85 | $46.04 | $46.04 | 28,350 |
| 2023-04-20 | $46.01 | $46.31 | $45.94 | $46.07 | $46.07 | 44,230 |
| 2023-04-19 | $46.32 | $46.49 | $46.20 | $46.38 | $46.38 | 64,397 |
| 2023-04-18 | $46.66 | $46.67 | $46.38 | $46.57 | $46.57 | 28,362 |
| 2023-04-17 | $46.34 | $46.53 | $46.25 | $46.51 | $46.51 | 41,441 |
| 2023-04-14 | $46.44 | $46.66 | $46.11 | $46.37 | $46.37 | 71,490 |
| 2023-04-13 | $45.95 | $46.48 | $45.95 | $46.42 | $46.42 | 371,880 |
| 2023-04-12 | $46.31 | $46.31 | $45.82 | $45.85 | $45.85 | 77,092 |
| 2023-04-11 | $46.00 | $46.22 | $45.89 | $46.01 | $46.01 | 43,167 |
| 2023-04-10 | $45.60 | $45.90 | $45.58 | $45.90 | $45.90 | 59,868 |
| 2023-04-06 | $45.53 | $45.85 | $45.50 | $45.76 | $45.76 | 27,040 |
| 2023-04-05 | $45.64 | $45.66 | $45.37 | $45.63 | $45.63 | 20,437 |
| 2023-04-04 | $46.18 | $46.18 | $45.55 | $45.70 | $45.70 | 52,229 |
| 2023-04-03 | $45.76 | $46.14 | $45.76 | $46.14 | $46.14 | 43,768 |
| 2023-03-31 | $45.23 | $45.77 | $45.23 | $45.76 | $45.76 | 12,244 |
| 2023-03-30 | $45.15 | $45.25 | $44.97 | $45.16 | $45.16 | 27,058 |
| 2023-03-29 | $44.77 | $44.96 | $44.70 | $44.93 | $44.93 | 33,076 |
| 2023-03-28 | $44.30 | $44.41 | $44.15 | $44.32 | $44.32 | 19,355 |
| 2023-03-27 | $44.46 | $44.61 | $44.29 | $44.39 | $44.39 | 31,907 |
| 2023-03-24 | $43.74 | $44.29 | $43.50 | $44.24 | $44.24 | 31,329 |
| 2023-03-23 | $44.43 | $44.78 | $43.83 | $44.02 | $44.02 | 29,426 |
| 2023-03-22 | $44.85 | $45.18 | $44.09 | $44.09 | $44.09 | 49,666 |
| 2023-03-21 | $44.69 | $44.89 | $44.56 | $44.83 | $44.83 | 83,541 |
| 2023-03-20 | $43.89 | $44.28 | $43.89 | $44.16 | $44.16 | 43,112 |
| 2023-03-17 | $44.21 | $44.21 | $43.59 | $43.68 | $43.68 | 32,038 |
| 2023-03-16 | $43.52 | $44.55 | $43.45 | $44.55 | $44.30 | 40,212 |
| 2023-03-15 | $43.54 | $43.82 | $43.24 | $43.75 | $43.51 | 31,790 |
| 2023-03-14 | $44.23 | $44.54 | $43.79 | $44.25 | $44.01 | 51,239 |
| 2023-03-13 | $43.53 | $44.23 | $43.27 | $43.53 | $43.29 | 47,700 |
| 2023-03-10 | $44.49 | $44.75 | $43.73 | $43.90 | $43.66 | 44,181 |
| 2023-03-09 | $45.67 | $45.77 | $44.54 | $44.57 | $44.32 | 40,060 |
| 2023-03-08 | $45.47 | $45.63 | $45.29 | $45.50 | $45.25 | 25,787 |
| 2023-03-07 | $46.20 | $46.21 | $45.39 | $45.47 | $45.22 | 24,285 |
| 2023-03-06 | $46.41 | $46.55 | $46.18 | $46.20 | $45.95 | 40,944 |
| 2023-03-03 | $45.78 | $46.27 | $45.78 | $46.21 | $45.96 | 33,167 |
| 2023-03-02 | $44.98 | $45.59 | $44.98 | $45.49 | $45.24 | 32,960 |
| 2023-03-01 | $45.20 | $45.43 | $45.07 | $45.20 | $44.95 | 35,505 |
| 2023-02-28 | $45.37 | $45.63 | $45.27 | $45.27 | $45.02 | 16,112 |
| 2023-02-27 | $45.71 | $45.85 | $45.36 | $45.40 | $45.15 | 41,241 |
| 2023-02-24 | $45.24 | $45.47 | $45.05 | $45.36 | $45.36 | 30,214 |
| 2023-02-23 | $45.90 | $45.99 | $45.32 | $45.80 | $45.80 | 29,770 |
| 2023-02-22 | $45.66 | $45.89 | $45.43 | $45.61 | $45.61 | 21,896 |
| 2023-02-21 | $46.08 | $46.19 | $45.60 | $45.62 | $45.62 | 38,495 |
| 2023-02-17 | $46.46 | $46.55 | $46.25 | $46.54 | $46.54 | 20,903 |
| 2023-02-16 | $46.75 | $47.22 | $46.71 | $46.74 | $46.74 | 43,104 |
| 2023-02-15 | $46.98 | $47.33 | $46.88 | $47.33 | $47.33 | 36,091 |
| 2023-02-14 | $47.25 | $47.50 | $46.88 | $47.22 | $47.22 | 25,654 |
| 2023-02-13 | $46.93 | $47.42 | $46.91 | $47.42 | $47.42 | 58,966 |
| 2023-02-10 | $46.40 | $46.84 | $46.40 | $46.81 | $46.81 | 64,679 |
| 2023-02-09 | $47.35 | $47.42 | $46.54 | $46.56 | $46.56 | 31,727 |
| 2023-02-08 | $47.32 | $47.45 | $46.95 | $46.98 | $46.98 | 41,761 |
| 2023-02-07 | $46.95 | $47.75 | $46.86 | $47.62 | $47.62 | 66,834 |
| 2023-02-06 | $47.11 | $47.26 | $46.94 | $47.09 | $47.09 | 65,165 |
| 2023-02-03 | $47.30 | $47.99 | $47.30 | $47.48 | $47.48 | 36,731 |
| 2023-02-02 | $47.61 | $48.05 | $47.39 | $47.89 | $47.89 | 33,932 |
| 2023-02-01 | $46.52 | $47.39 | $46.33 | $47.09 | $47.09 | 41,046 |
| 2023-01-31 | $46.13 | $46.75 | $46.06 | $46.75 | $46.75 | 44,494 |
| 2023-01-30 | $46.35 | $46.59 | $46.02 | $46.02 | $46.02 | 46,690 |
| 2023-01-27 | $46.40 | $46.87 | $46.40 | $46.65 | $46.65 | 62,923 |
| 2023-01-26 | $46.31 | $46.56 | $46.00 | $46.56 | $46.56 | 30,104 |
| 2023-01-25 | $45.49 | $46.10 | $45.32 | $46.05 | $46.05 | 46,358 |
| 2023-01-24 | $45.80 | $46.09 | $45.69 | $45.90 | $45.90 | 32,094 |
| 2023-01-23 | $45.50 | $46.18 | $45.50 | $46.04 | $46.04 | 250,352 |
| 2023-01-20 | $44.94 | $45.51 | $44.64 | $45.49 | $45.49 | 38,943 |
| 2023-01-19 | $44.68 | $44.93 | $44.51 | $44.67 | $44.67 | 61,668 |
| 2023-01-18 | $45.83 | $46.00 | $45.02 | $45.03 | $45.03 | 133,484 |
| 2023-01-17 | $45.77 | $46.00 | $45.66 | $45.71 | $45.71 | 268,653 |
| 2023-01-13 | $45.35 | $45.93 | $45.30 | $45.87 | $45.87 | 34,482 |
| 2023-01-12 | $45.65 | $45.91 | $45.35 | $45.73 | $45.73 | 44,356 |
| 2023-01-11 | $45.17 | $45.54 | $45.07 | $45.52 | $45.52 | 132,880 |
| 2023-01-10 | $44.55 | $45.01 | $44.54 | $45.00 | $45.00 | 107,555 |
| 2023-01-09 | $45.01 | $45.34 | $44.64 | $44.64 | $44.64 | 28,801 |
| 2023-01-06 | $44.37 | $45.00 | $43.98 | $44.88 | $44.88 | 40,892 |
| 2023-01-05 | $43.82 | $44.03 | $43.72 | $43.86 | $43.86 | 79,047 |
| 2023-01-04 | $44.08 | $44.42 | $43.78 | $44.12 | $44.12 | 98,167 |
| 2023-01-03 | $44.09 | $44.32 | $43.53 | $43.79 | $43.79 | 43,366 |
| 2022-12-30 | $43.56 | $43.85 | $43.44 | $43.85 | $43.85 | 55,467 |
| 2022-12-29 | $43.46 | $44.01 | $43.42 | $43.89 | $43.89 | 95,078 |
| 2022-12-28 | $43.88 | $44.03 | $43.20 | $43.24 | $43.24 | 60,038 |
| 2022-12-27 | $44.00 | $44.00 | $43.61 | $43.90 | $43.90 | 70,531 |
| 2022-12-23 | $43.58 | $43.94 | $43.50 | $43.94 | $43.94 | 224,109 |
| 2022-12-22 | $43.92 | $43.92 | $43.00 | $43.75 | $43.75 | 60,726 |
| 2022-12-21 | $43.97 | $44.35 | $43.97 | $44.18 | $44.18 | 58,048 |
| 2022-12-20 | $43.46 | $43.80 | $43.32 | $43.65 | $43.65 | 73,988 |
| 2022-12-19 | $43.86 | $43.95 | $43.27 | $43.45 | $43.45 | 91,549 |
| 2022-12-16 | $44.13 | $44.21 | $43.66 | $43.94 | $43.94 | 98,071 |
| 2022-12-15 | $45.19 | $45.19 | $44.41 | $44.68 | $44.50 | 92,568 |
| 2022-12-14 | $45.88 | $46.41 | $45.53 | $45.73 | $45.55 | 41,388 |
| 2022-12-13 | $46.87 | $46.96 | $45.87 | $45.99 | $45.81 | 50,138 |
| 2022-12-12 | $45.04 | $45.65 | $45.00 | $45.65 | $45.47 | 100,478 |
| 2022-12-09 | $45.15 | $45.49 | $45.00 | $45.00 | $44.82 | 21,840 |
| 2022-12-08 | $45.37 | $45.50 | $45.17 | $45.36 | $45.36 | 31,197 |
| 2022-12-07 | $44.98 | $45.35 | $44.67 | $45.08 | $45.08 | 32,158 |
| 2022-12-06 | $45.66 | $45.74 | $44.83 | $45.10 | $45.10 | 51,348 |
| 2022-12-05 | $46.19 | $46.41 | $45.65 | $45.77 | $45.77 | 39,164 |
| 2022-12-02 | $46.02 | $46.71 | $46.02 | $46.61 | $46.61 | 97,192 |
| 2022-12-01 | $46.84 | $47.02 | $46.57 | $46.68 | $46.68 | 25,312 |
| 2022-11-30 | $45.54 | $46.74 | $45.26 | $46.74 | $46.74 | 109,517 |
| 2022-11-29 | $45.47 | $45.74 | $45.33 | $45.54 | $45.54 | 27,735 |
| 2022-11-28 | $45.84 | $45.97 | $45.41 | $45.55 | $45.55 | 216,052 |
| 2022-11-25 | $46.07 | $46.31 | $46.07 | $46.19 | $46.19 | 18,740 |
| 2022-11-23 | $46.08 | $46.28 | $45.93 | $46.19 | $46.19 | 39,695 |
| 2022-11-22 | $45.55 | $46.07 | $45.54 | $46.02 | $46.02 | 76,258 |
| 2022-11-21 | $45.42 | $45.43 | $45.08 | $45.38 | $45.38 | 213,750 |
| 2022-11-18 | $45.68 | $45.68 | $45.15 | $45.55 | $45.55 | 51,634 |
| 2022-11-17 | $44.72 | $45.33 | $44.72 | $45.28 | $45.28 | 112,109 |
| 2022-11-16 | $45.57 | $45.60 | $45.23 | $45.27 | $45.27 | 37,717 |
| 2022-11-15 | $46.11 | $46.20 | $45.38 | $45.70 | $45.70 | 55,822 |
| 2022-11-14 | $45.60 | $46.05 | $45.45 | $45.47 | $45.47 | 91,247 |
| 2022-11-11 | $45.34 | $46.01 | $45.21 | $45.75 | $45.75 | 55,398 |
| 2022-11-10 | $44.38 | $45.20 | $44.32 | $45.14 | $45.14 | 46,250 |
| 2022-11-09 | $43.65 | $43.75 | $42.86 | $42.94 | $42.94 | 84,143 |
| 2022-11-08 | $43.74 | $44.16 | $43.42 | $43.85 | $43.85 | 136,541 |
| 2022-11-07 | $43.25 | $43.65 | $43.09 | $43.60 | $43.60 | 28,157 |
| 2022-11-04 | $42.98 | $43.25 | $42.38 | $43.06 | $43.06 | 57,318 |
| 2022-11-03 | $42.48 | $42.68 | $42.22 | $42.39 | $42.39 | 44,338 |
| 2022-11-02 | $44.09 | $44.43 | $43.03 | $43.06 | $43.06 | 64,343 |
| 2022-11-01 | $44.63 | $44.68 | $43.96 | $44.15 | $44.15 | 289,002 |
| 2022-10-31 | $44.22 | $44.41 | $44.10 | $44.18 | $44.18 | 49,419 |
| 2022-10-28 | $43.43 | $44.56 | $43.40 | $44.48 | $44.48 | 35,774 |
| 2022-10-27 | $43.83 | $44.10 | $43.43 | $43.47 | $43.47 | 55,405 |
| 2022-10-26 | $43.64 | $44.35 | $43.64 | $43.82 | $43.82 | 30,220 |
| 2022-10-25 | $43.31 | $44.06 | $43.31 | $44.02 | $44.02 | 93,896 |
| 2022-10-24 | $43.02 | $43.50 | $42.80 | $43.33 | $43.33 | 64,442 |
| 2022-10-21 | $41.65 | $42.94 | $41.65 | $42.94 | $42.94 | 22,785 |
| 2022-10-20 | $41.94 | $42.44 | $41.65 | $41.75 | $41.75 | 45,290 |
| 2022-10-19 | $42.14 | $42.28 | $41.74 | $41.94 | $41.94 | 26,886 |
| 2022-10-18 | $42.63 | $42.77 | $41.94 | $42.31 | $42.31 | 22,222 |
| 2022-10-17 | $41.67 | $41.97 | $41.63 | $41.87 | $41.87 | 55,758 |
| 2022-10-14 | $42.04 | $42.09 | $40.89 | $40.98 | $40.98 | 28,212 |
| 2022-10-13 | $39.77 | $41.95 | $39.76 | $41.75 | $41.75 | 39,390 |
| 2022-10-12 | $40.71 | $41.22 | $40.61 | $40.66 | $40.66 | 47,976 |
| 2022-10-11 | $40.62 | $41.27 | $40.40 | $40.74 | $40.74 | 66,358 |
| 2022-10-10 | $41.14 | $41.14 | $40.58 | $40.88 | $40.88 | 33,118 |
| 2022-10-07 | $41.69 | $41.69 | $40.89 | $41.12 | $41.12 | 28,538 |
| 2022-10-06 | $42.36 | $42.56 | $42.07 | $42.11 | $42.11 | 55,518 |
| 2022-10-05 | $42.09 | $42.73 | $41.91 | $42.48 | $42.48 | 37,640 |
| 2022-10-04 | $41.86 | $42.65 | $41.86 | $42.62 | $42.62 | 37,889 |
| 2022-10-03 | $40.43 | $41.35 | $40.34 | $41.17 | $41.17 | 77,807 |
| 2022-09-30 | $40.46 | $40.91 | $39.95 | $40.01 | $40.01 | 123,353 |
| 2022-09-29 | $40.76 | $40.76 | $40.17 | $40.50 | $40.50 | 72,784 |
| 2022-09-28 | $40.61 | $41.52 | $40.48 | $41.39 | $41.39 | 132,274 |
| 2022-09-27 | $41.00 | $41.23 | $40.24 | $40.50 | $40.50 | 244,898 |
| 2022-09-26 | $40.88 | $41.21 | $40.44 | $40.63 | $40.63 | 310,640 |
| 2022-09-23 | $41.48 | $41.48 | $40.60 | $41.10 | $41.10 | 75,169 |
| 2022-09-22 | $42.20 | $42.27 | $41.87 | $41.96 | $41.96 | 81,448 |
| 2022-09-21 | $43.22 | $43.49 | $42.27 | $42.27 | $42.27 | 22,787 |
| 2022-09-20 | $43.12 | $43.20 | $42.71 | $42.96 | $42.96 | 44,473 |
| 2022-09-19 | $42.79 | $43.54 | $42.79 | $43.51 | $43.51 | 51,768 |
| 2022-09-16 | $42.98 | $43.24 | $42.78 | $43.12 | $43.12 | 37,356 |
| 2022-09-15 | $43.92 | $44.20 | $43.57 | $43.67 | $43.45 | 27,096 |
| 2022-09-14 | $44.19 | $44.19 | $43.70 | $44.09 | $44.09 | 26,952 |
| 2022-09-13 | $45.01 | $45.14 | $43.86 | $43.94 | $43.94 | 49,314 |
| 2022-09-12 | $45.93 | $46.23 | $45.84 | $46.06 | $46.06 | 16,797 |
| 2022-09-09 | $45.03 | $45.65 | $45.03 | $45.59 | $45.59 | 31,834 |
| 2022-09-08 | $44.09 | $44.75 | $44.09 | $44.71 | $44.71 | 40,567 |
| 2022-09-07 | $43.62 | $44.48 | $43.62 | $44.41 | $44.41 | 45,033 |
| 2022-09-06 | $44.23 | $44.23 | $43.60 | $43.72 | $43.72 | 65,682 |
| 2022-09-02 | $44.90 | $45.06 | $43.95 | $44.15 | $44.15 | 17,287 |
| 2022-09-01 | $44.07 | $44.52 | $43.80 | $44.52 | $44.52 | 85,893 |
| 2022-08-31 | $44.89 | $44.98 | $44.28 | $44.33 | $44.33 | 37,126 |
| 2022-08-30 | $45.31 | $45.31 | $44.45 | $44.65 | $44.65 | 30,927 |
| 2022-08-29 | $45.19 | $45.54 | $45.05 | $45.25 | $45.25 | 40,640 |
| 2022-08-26 | $47.11 | $47.11 | $45.57 | $45.58 | $45.58 | 25,239 |
| 2022-08-25 | $46.49 | $47.07 | $46.49 | $47.03 | $47.03 | 26,475 |
| 2022-08-24 | $46.15 | $46.52 | $46.15 | $46.32 | $46.32 | 65,052 |
| 2022-08-23 | $46.29 | $46.67 | $46.22 | $46.22 | $46.22 | 52,498 |
| 2022-08-22 | $46.74 | $46.74 | $46.28 | $46.32 | $46.32 | 57,488 |
| 2022-08-19 | $47.62 | $47.62 | $47.27 | $47.32 | $47.32 | 47,007 |
| 2022-08-18 | $47.84 | $48.01 | $47.68 | $47.90 | $47.90 | 31,522 |
| 2022-08-17 | $47.81 | $48.08 | $47.59 | $47.78 | $47.78 | 35,864 |
| 2022-08-16 | $47.95 | $48.46 | $47.95 | $48.26 | $48.26 | 26,181 |
| 2022-08-15 | $47.69 | $48.13 | $47.61 | $48.09 | $48.09 | 45,339 |
| 2022-08-12 | $47.62 | $48.01 | $47.46 | $48.01 | $48.01 | 47,131 |
| 2022-08-11 | $47.53 | $47.84 | $47.28 | $47.34 | $47.34 | 41,292 |
| 2022-08-10 | $46.95 | $47.23 | $46.89 | $47.19 | $47.19 | 25,490 |
| 2022-08-09 | $46.31 | $46.32 | $46.05 | $46.21 | $46.21 | 63,403 |
| 2022-08-08 | $46.50 | $46.76 | $46.27 | $46.31 | $46.31 | 35,974 |
| 2022-08-05 | $45.83 | $46.39 | $45.74 | $46.30 | $46.30 | 56,502 |
| 2022-08-04 | $46.34 | $46.47 | $46.24 | $46.33 | $46.33 | 73,812 |
| 2022-08-03 | $46.03 | $46.56 | $46.01 | $46.46 | $46.46 | 59,904 |
| 2022-08-02 | $46.02 | $46.22 | $45.63 | $45.63 | $45.63 | 52,018 |
| 2022-08-01 | $46.04 | $46.42 | $45.98 | $46.21 | $46.21 | 42,921 |
| 2022-07-29 | $45.75 | $46.36 | $45.72 | $46.23 | $46.23 | 106,486 |
| 2022-07-28 | $45.23 | $45.63 | $44.80 | $45.50 | $45.50 | 59,326 |
| 2022-07-27 | $44.58 | $45.39 | $44.51 | $45.21 | $45.21 | 42,716 |
| 2022-07-26 | $44.47 | $44.47 | $44.12 | $44.20 | $44.20 | 28,281 |
| 2022-07-25 | $44.60 | $44.78 | $44.50 | $44.70 | $44.70 | 27,534 |
| 2022-07-22 | $44.93 | $45.10 | $44.29 | $44.51 | $44.51 | 41,580 |
| 2022-07-21 | $44.65 | $45.09 | $44.31 | $45.02 | $45.02 | 143,526 |
| 2022-07-20 | $44.56 | $44.89 | $44.39 | $44.76 | $44.76 | 48,964 |
| 2022-07-19 | $44.00 | $44.65 | $43.92 | $44.63 | $44.63 | 35,495 |
| 2022-07-18 | $44.22 | $44.24 | $43.42 | $43.50 | $43.50 | 43,353 |
| 2022-07-15 | $43.49 | $43.85 | $43.25 | $43.79 | $43.79 | 83,045 |
| 2022-07-14 | $42.71 | $43.06 | $42.28 | $42.94 | $42.94 | 96,122 |
| 2022-07-13 | $42.96 | $43.55 | $42.85 | $43.32 | $43.32 | 53,497 |
| 2022-07-12 | $43.65 | $43.97 | $43.29 | $43.47 | $43.47 | 39,794 |
| 2022-07-11 | $43.83 | $44.00 | $43.68 | $43.69 | $43.69 | 34,024 |
| 2022-07-08 | $44.09 | $44.39 | $43.94 | $44.24 | $44.24 | 44,614 |
| 2022-07-07 | $43.87 | $44.34 | $43.87 | $44.28 | $44.28 | 55,926 |
| 2022-07-06 | $43.54 | $43.82 | $43.17 | $43.60 | $43.60 | 29,852 |
| 2022-07-05 | $42.96 | $43.49 | $42.59 | $43.49 | $43.49 | 75,373 |
| 2022-07-01 | $42.97 | $43.56 | $42.71 | $43.39 | $43.39 | 46,674 |
| 2022-06-30 | $42.96 | $43.40 | $42.56 | $43.02 | $43.02 | 29,809 |
| 2022-06-29 | $43.61 | $43.69 | $43.31 | $43.48 | $43.48 | 59,799 |
| 2022-06-28 | $44.57 | $44.87 | $43.59 | $43.63 | $43.63 | 55,207 |
| 2022-06-27 | $44.63 | $44.72 | $44.24 | $44.38 | $44.38 | 121,125 |
| 2022-06-24 | $43.51 | $44.42 | $43.49 | $44.40 | $44.40 | 49,272 |
| 2022-06-23 | $43.06 | $43.22 | $42.62 | $43.21 | $43.21 | 49,126 |
| 2022-06-22 | $42.53 | $43.29 | $42.53 | $42.84 | $42.84 | 71,070 |
| 2022-06-21 | $42.81 | $43.20 | $42.75 | $43.07 | $43.07 | 62,733 |
| 2022-06-17 | $42.04 | $42.32 | $41.70 | $42.13 | $42.13 | 41,550 |
| 2022-06-16 | $42.77 | $42.77 | $41.90 | $42.18 | $41.99 | 107,152 |
| 2022-06-15 | $43.52 | $44.00 | $43.02 | $43.74 | $43.54 | 30,969 |
| 2022-06-14 | $43.41 | $43.56 | $42.78 | $43.12 | $42.92 | 1,015,821 |
| 2022-06-13 | $43.96 | $44.09 | $43.02 | $43.17 | $42.97 | 917,598 |
| 2022-06-10 | $45.81 | $45.81 | $45.03 | $45.10 | $44.89 | 66,252 |
| 2022-06-09 | $47.41 | $47.54 | $46.46 | $46.46 | $46.25 | 40,308 |
| 2022-06-08 | $48.17 | $48.18 | $47.58 | $47.67 | $47.45 | 25,740 |
| 2022-06-07 | $47.53 | $48.43 | $47.53 | $48.39 | $48.17 | 138,196 |
| 2022-06-06 | $48.04 | $48.31 | $47.75 | $47.88 | $47.66 | 63,330 |
| 2022-06-03 | $47.85 | $48.02 | $47.58 | $47.72 | $47.50 | 60,214 |
| 2022-06-02 | $47.54 | $48.32 | $47.31 | $48.28 | $48.06 | 42,007 |
| 2022-06-01 | $48.41 | $48.44 | $47.44 | $47.79 | $47.57 | 70,770 |
| 2022-05-31 | $48.08 | $48.45 | $47.73 | $48.12 | $47.90 | 70,959 |
| 2022-05-27 | $47.47 | $48.24 | $47.44 | $48.23 | $48.01 | 85,701 |
| 2022-05-26 | $46.58 | $47.33 | $46.58 | $47.19 | $46.97 | 63,263 |
| 2022-05-25 | $45.59 | $46.58 | $45.59 | $46.36 | $46.15 | 95,367 |
| 2022-05-24 | $45.74 | $45.88 | $45.00 | $45.77 | $45.56 | 47,431 |
| 2022-05-23 | $45.57 | $46.28 | $45.52 | $46.17 | $45.96 | 68,879 |
| 2022-05-20 | $45.61 | $45.61 | $44.20 | $45.12 | $44.91 | 91,643 |
| 2022-05-19 | $45.13 | $45.76 | $45.07 | $45.26 | $45.05 | 68,000 |
| 2022-05-18 | $46.90 | $46.93 | $45.47 | $45.62 | $45.41 | 58,071 |
| 2022-05-17 | $47.06 | $47.42 | $46.83 | $47.42 | $47.20 | 65,376 |
| 2022-05-16 | $46.19 | $46.63 | $45.90 | $46.37 | $46.16 | 47,092 |
| 2022-05-13 | $45.92 | $46.53 | $45.80 | $46.35 | $46.14 | 61,768 |
| 2022-05-12 | $45.01 | $45.63 | $44.58 | $45.34 | $45.13 | 85,577 |
| 2022-05-11 | $45.97 | $46.72 | $45.31 | $45.31 | $45.10 | 49,261 |
| 2022-05-10 | $46.89 | $46.96 | $45.67 | $46.07 | $45.86 | 71,868 |
| 2022-05-09 | $46.73 | $46.99 | $46.00 | $46.24 | $46.03 | 65,604 |
| 2022-05-06 | $47.55 | $47.69 | $46.88 | $47.51 | $47.29 | 42,493 |
| 2022-05-05 | $48.94 | $48.94 | $47.28 | $47.70 | $47.48 | 62,704 |
| 2022-05-04 | $48.16 | $49.39 | $47.70 | $49.27 | $49.05 | 25,369 |
| 2022-05-03 | $47.59 | $48.22 | $47.59 | $47.85 | $47.63 | 165,144 |
| 2022-05-02 | $47.09 | $47.50 | $46.47 | $47.48 | $47.26 | 124,644 |
| 2022-04-29 | $48.46 | $48.71 | $47.19 | $47.19 | $46.97 | 63,605 |
| 2022-04-28 | $48.20 | $49.09 | $47.88 | $48.92 | $48.70 | 109,855 |
| 2022-04-27 | $47.71 | $48.29 | $47.39 | $47.70 | $47.48 | 191,905 |
| 2022-04-26 | $48.54 | $48.57 | $47.66 | $47.66 | $47.44 | 126,860 |
| 2022-04-25 | $48.29 | $48.94 | $47.67 | $48.84 | $48.62 | 74,864 |
| 2022-04-22 | $49.78 | $49.78 | $48.54 | $48.54 | $48.32 | 140,480 |
| 2022-04-21 | $50.84 | $51.12 | $49.85 | $49.92 | $49.69 | 57,040 |
| 2022-04-20 | $50.82 | $50.91 | $50.51 | $50.64 | $50.41 | 58,002 |
| 2022-04-19 | $49.80 | $50.63 | $49.80 | $50.55 | $50.32 | 54,766 |
| 2022-04-18 | $49.57 | $50.04 | $49.57 | $49.79 | $49.56 | 73,216 |
| 2022-04-14 | $50.25 | $50.42 | $49.75 | $49.76 | $49.54 | 50,305 |
| 2022-04-13 | $49.62 | $50.27 | $49.62 | $50.20 | $49.97 | 41,207 |
| 2022-04-12 | $50.27 | $50.37 | $49.50 | $49.64 | $49.41 | 110,303 |
| 2022-04-11 | $50.18 | $50.27 | $49.74 | $49.82 | $49.59 | 45,507 |
| 2022-04-08 | $50.28 | $50.63 | $50.11 | $50.35 | $50.12 | 57,431 |
| 2022-04-07 | $50.00 | $50.52 | $49.69 | $50.28 | $50.05 | 81,126 |
| 2022-04-06 | $50.23 | $50.23 | $49.73 | $50.08 | $49.85 | 90,078 |
| 2022-04-05 | $51.02 | $51.34 | $50.42 | $50.57 | $50.34 | 55,055 |
| 2022-04-04 | $51.05 | $51.25 | $50.86 | $51.24 | $51.01 | 56,589 |
| 2022-04-01 | $50.98 | $51.08 | $50.51 | $50.95 | $50.72 | 61,166 |
| 2022-03-31 | $51.74 | $51.74 | $50.83 | $50.83 | $50.60 | 90,245 |
| 2022-03-30 | $52.12 | $52.25 | $51.51 | $51.86 | $51.62 | 66,879 |
| 2022-03-29 | $51.91 | $52.17 | $51.67 | $52.12 | $51.88 | 70,924 |
| 2022-03-28 | $51.15 | $51.45 | $50.93 | $51.40 | $51.17 | 30,339 |
| 2022-03-25 | $51.26 | $51.47 | $51.00 | $51.47 | $51.24 | 45,118 |
| 2022-03-24 | $50.67 | $51.10 | $50.53 | $51.08 | $50.85 | 42,618 |
| 2022-03-23 | $50.86 | $50.94 | $50.44 | $50.44 | $50.21 | 57,455 |
| 2022-03-22 | $50.76 | $51.16 | $50.75 | $51.08 | $50.85 | 146,943 |
| 2022-03-21 | $50.57 | $50.82 | $50.12 | $50.55 | $50.32 | 74,440 |
| 2022-03-18 | $49.77 | $50.54 | $49.69 | $50.54 | $50.31 | 55,670 |
| 2022-03-17 | $49.42 | $50.22 | $49.42 | $50.17 | $49.75 | 89,422 |
| 2022-03-16 | $49.16 | $49.77 | $48.72 | $49.63 | $49.21 | 71,755 |
| 2022-03-15 | $47.99 | $48.63 | $47.82 | $48.63 | $48.22 | 54,180 |
| 2022-03-14 | $48.10 | $48.51 | $47.64 | $47.73 | $47.33 | 82,099 |
| 2022-03-11 | $48.92 | $48.95 | $48.04 | $48.04 | $47.63 | 97,219 |
| 2022-03-10 | $48.16 | $48.69 | $48.05 | $48.55 | $48.14 | 145,925 |
| 2022-03-09 | $48.53 | $48.91 | $48.28 | $48.73 | $48.32 | 104,312 |
| 2022-03-08 | $47.88 | $48.71 | $47.44 | $47.49 | $47.09 | 115,866 |
| 2022-03-07 | $49.35 | $49.35 | $47.78 | $47.86 | $47.45 | 160,427 |
| 2022-03-04 | $49.31 | $49.50 | $48.92 | $49.33 | $48.91 | 72,663 |
| 2022-03-03 | $50.35 | $50.35 | $49.58 | $49.88 | $49.46 | 65,546 |
| 2022-03-02 | $49.31 | $50.19 | $49.19 | $50.01 | $49.59 | 90,156 |
| 2022-03-01 | $49.65 | $49.75 | $48.64 | $49.00 | $48.59 | 119,409 |
| 2022-02-28 | $49.41 | $49.78 | $49.06 | $49.52 | $49.10 | 144,836 |
| 2022-02-25 | $48.89 | $49.96 | $48.70 | $49.85 | $49.43 | 140,286 |
| 2022-02-24 | $47.14 | $48.76 | $47.05 | $48.58 | $48.17 | 202,448 |
| 2022-02-23 | $49.30 | $49.43 | $48.16 | $48.29 | $47.88 | 154,957 |
| 2022-02-22 | $49.39 | $49.79 | $48.75 | $49.17 | $48.75 | 140,554 |
| 2022-02-18 | $49.93 | $50.16 | $49.44 | $49.65 | $49.23 | 173,561 |
| 2022-02-17 | $50.52 | $50.66 | $49.93 | $49.93 | $49.51 | 83,504 |
| 2022-02-16 | $50.63 | $51.06 | $50.46 | $51.05 | $50.62 | 83,159 |
| 2022-02-15 | $50.77 | $50.90 | $50.58 | $50.90 | $50.47 | 151,345 |
| 2022-02-14 | $50.45 | $50.45 | $49.80 | $50.22 | $49.79 | 118,160 |
| 2022-02-11 | $51.09 | $51.38 | $50.23 | $50.37 | $49.94 | 97,096 |
| 2022-02-10 | $51.55 | $52.00 | $50.89 | $51.20 | $50.77 | 138,418 |
| 2022-02-09 | $51.74 | $52.00 | $51.67 | $51.93 | $51.49 | 89,161 |
| 2022-02-08 | $50.95 | $51.42 | $50.71 | $51.32 | $50.89 | 75,732 |
| 2022-02-07 | $51.14 | $51.25 | $50.76 | $50.86 | $50.43 | 256,323 |
| 2022-02-04 | $50.99 | $51.36 | $50.54 | $50.92 | $50.49 | 72,292 |
| 2022-02-03 | $51.38 | $51.52 | $50.83 | $50.99 | $50.56 | 69,125 |
| 2022-02-02 | $51.75 | $52.00 | $51.45 | $51.98 | $51.54 | 121,222 |
| 2022-02-01 | $51.18 | $51.45 | $50.59 | $51.45 | $51.01 | 710,907 |
| 2022-01-31 | $50.37 | $51.05 | $50.14 | $51.05 | $50.62 | 144,215 |
| 2022-01-28 | $49.31 | $50.35 | $49.02 | $50.28 | $49.85 | 88,609 |
| 2022-01-27 | $49.65 | $50.39 | $49.12 | $49.25 | $48.83 | 98,821 |
| 2022-01-26 | $50.30 | $50.38 | $48.94 | $49.41 | $48.99 | 197,037 |
| 2022-01-25 | $49.39 | $50.03 | $48.60 | $49.46 | $49.04 | 155,653 |
| 2022-01-24 | $49.00 | $49.95 | $47.97 | $49.95 | $49.53 | 446,887 |
| 2022-01-21 | $50.28 | $50.58 | $49.57 | $49.62 | $49.20 | 237,321 |
| 2022-01-20 | $51.14 | $51.70 | $50.40 | $50.55 | $50.12 | 145,294 |
| 2022-01-19 | $52.00 | $52.00 | $51.02 | $51.02 | $50.59 | 118,078 |
| 2022-01-18 | $52.21 | $52.21 | $51.53 | $51.73 | $51.29 | 95,529 |
| 2022-01-14 | $52.09 | $52.55 | $52.00 | $52.52 | $52.08 | 83,798 |
| 2022-01-13 | $52.93 | $52.96 | $52.30 | $52.38 | $51.94 | 79,259 |
| 2022-01-12 | $52.89 | $52.95 | $52.48 | $52.64 | $52.19 | 89,515 |
| 2022-01-11 | $52.03 | $52.58 | $51.80 | $52.57 | $52.13 | 101,467 |
| 2022-01-10 | $51.83 | $52.20 | $51.31 | $52.14 | $51.70 | 63,689 |
| 2022-01-07 | $52.07 | $52.34 | $51.96 | $52.13 | $51.69 | 76,252 |
| 2022-01-06 | $52.28 | $52.38 | $51.97 | $52.10 | $51.66 | 140,290 |
| 2022-01-05 | $52.99 | $53.14 | $52.18 | $52.18 | $51.74 | 140,305 |
| 2022-01-04 | $52.81 | $53.07 | $52.75 | $52.96 | $52.51 | 179,592 |
| 2022-01-03 | $52.31 | $52.58 | $52.14 | $52.56 | $52.12 | 87,357 |
| 2021-12-31 | $52.32 | $52.34 | $52.12 | $52.13 | $51.69 | 56,602 |
| 2021-12-30 | $52.56 | $52.63 | $52.23 | $52.32 | $51.88 | 63,525 |
| 2021-12-29 | $52.36 | $52.47 | $52.27 | $52.38 | $51.94 | 40,824 |
| 2021-12-28 | $52.30 | $52.47 | $52.19 | $52.24 | $51.80 | 76,870 |
| 2021-12-27 | $51.95 | $52.26 | $51.83 | $52.25 | $51.81 | 71,860 |
| 2021-12-23 | $51.73 | $51.84 | $51.65 | $51.72 | $51.28 | 125,029 |
| 2021-12-22 | $51.08 | $51.50 | $50.96 | $51.50 | $51.06 | 97,521 |
| 2021-12-21 | $50.72 | $51.13 | $50.48 | $51.10 | $50.67 | 87,419 |
| 2021-12-20 | $50.15 | $50.24 | $49.77 | $50.13 | $49.71 | 142,711 |
| 2021-12-17 | $51.18 | $51.19 | $50.61 | $50.78 | $50.35 | 848,827 |
| 2021-12-16 | $52.00 | $52.11 | $51.47 | $51.59 | $50.94 | 139,781 |
| 2021-12-15 | $51.12 | $51.68 | $50.71 | $51.68 | $51.03 | 112,129 |
| 2021-12-14 | $50.98 | $51.21 | $50.82 | $51.00 | $50.35 | 94,360 |
| 2021-12-13 | $51.70 | $51.70 | $51.23 | $51.23 | $50.58 | 74,753 |
| 2021-12-10 | $51.67 | $51.69 | $51.20 | $51.66 | $51.01 | 52,391 |
| 2021-12-09 | $51.11 | $51.37 | $51.11 | $51.11 | $50.46 | 60,297 |
| 2021-12-08 | $51.26 | $51.33 | $51.04 | $51.26 | $50.61 | 76,959 |
| 2021-12-07 | $51.00 | $51.34 | $50.99 | $51.14 | $50.49 | 32,712 |
| 2021-12-06 | $49.93 | $50.59 | $49.93 | $50.34 | $49.70 | 86,559 |
| 2021-12-03 | $50.08 | $50.08 | $49.27 | $49.61 | $48.98 | 79,457 |
| 2021-12-02 | $49.16 | $49.98 | $49.04 | $49.85 | $49.22 | 181,362 |
| 2021-12-01 | $50.10 | $50.46 | $49.01 | $49.04 | $48.42 | 69,777 |
| 2021-11-30 | $50.26 | $50.30 | $49.45 | $49.47 | $48.84 | 58,036 |
| 2021-11-29 | $50.76 | $50.80 | $50.26 | $50.51 | $49.87 | 29,964 |
| 2021-11-26 | $50.35 | $50.55 | $50.04 | $50.22 | $49.58 | 98,938 |
| 2021-11-24 | $51.11 | $51.32 | $51.04 | $51.31 | $50.66 | 68,897 |
| 2021-11-23 | $51.19 | $51.27 | $50.90 | $51.25 | $50.60 | 28,337 |
| 2021-11-22 | $51.22 | $51.51 | $51.05 | $51.05 | $50.40 | 80,514 |
| 2021-11-19 | $51.22 | $51.27 | $50.98 | $50.99 | $50.34 | 32,394 |
| 2021-11-18 | $51.26 | $51.31 | $50.92 | $51.26 | $50.61 | 29,384 |
| 2021-11-17 | $51.20 | $51.24 | $51.09 | $51.18 | $50.53 | 71,843 |
| 2021-11-16 | $51.37 | $51.52 | $51.28 | $51.34 | $50.69 | 42,103 |
| 2021-11-15 | $51.49 | $51.49 | $51.27 | $51.31 | $50.66 | 42,109 |
| 2021-11-12 | $51.16 | $51.36 | $51.01 | $51.35 | $50.70 | 19,991 |
| 2021-11-11 | $50.91 | $51.07 | $50.91 | $50.96 | $50.31 | 14,198 |
| 2021-11-10 | $51.09 | $51.20 | $50.73 | $50.83 | $50.19 | 73,590 |
| 2021-11-09 | $51.14 | $51.29 | $50.94 | $51.10 | $50.45 | 32,036 |
| 2021-11-08 | $51.41 | $51.41 | $51.07 | $51.18 | $50.53 | 45,455 |
| 2021-11-05 | $50.97 | $51.24 | $50.94 | $51.06 | $50.41 | 34,302 |
| 2021-11-04 | $50.81 | $50.90 | $50.60 | $50.79 | $50.15 | 85,454 |
| 2021-11-03 | $50.22 | $50.71 | $50.16 | $50.71 | $50.07 | 58,245 |
| 2021-11-02 | $50.11 | $50.28 | $50.08 | $50.28 | $49.64 | 33,865 |
| 2021-11-01 | $50.13 | $50.18 | $49.98 | $50.12 | $49.49 | 31,434 |
| 2021-10-29 | $49.75 | $49.97 | $49.74 | $49.90 | $49.27 | 45,613 |
| 2021-10-28 | $49.88 | $50.02 | $49.81 | $50.00 | $49.37 | 15,436 |
| 2021-10-27 | $50.12 | $50.12 | $49.54 | $49.64 | $49.01 | 26,829 |
| 2021-10-26 | $50.19 | $50.32 | $50.06 | $50.11 | $49.48 | 44,634 |
| 2021-10-25 | $50.09 | $50.20 | $50.00 | $50.10 | $49.47 | 25,789 |
| 2021-10-22 | $50.07 | $50.23 | $49.86 | $50.04 | $49.41 | 32,937 |
| 2021-10-21 | $50.28 | $50.28 | $49.97 | $50.21 | $49.57 | 115,815 |
| 2021-10-20 | $50.00 | $50.32 | $49.95 | $50.28 | $49.64 | 32,136 |
| 2021-10-19 | $49.89 | $49.98 | $49.71 | $49.98 | $49.35 | 61,053 |
| 2021-10-18 | $49.42 | $49.63 | $49.22 | $49.61 | $48.98 | 31,441 |
| 2021-10-15 | $49.47 | $49.58 | $49.39 | $49.53 | $48.90 | 18,369 |
| 2021-10-14 | $48.92 | $49.18 | $48.74 | $49.16 | $48.54 | 22,989 |
| 2021-10-13 | $48.41 | $48.42 | $47.97 | $48.38 | $47.77 | 41,354 |
| 2021-10-12 | $48.49 | $48.53 | $48.18 | $48.25 | $47.64 | 34,073 |
| 2021-10-11 | $48.80 | $49.07 | $48.41 | $48.43 | $47.82 | 33,755 |
| 2021-10-08 | $49.01 | $50.00 | $48.71 | $48.88 | $48.26 | 48,885 |
| 2021-10-07 | $48.75 | $49.11 | $48.75 | $48.79 | $48.17 | 119,187 |
| 2021-10-06 | $47.86 | $48.39 | $47.65 | $48.37 | $47.76 | 39,531 |
| 2021-10-05 | $48.13 | $48.50 | $47.89 | $48.29 | $47.68 | 159,446 |
| 2021-10-04 | $48.24 | $48.39 | $47.67 | $47.86 | $47.25 | 226,109 |
| 2021-10-01 | $48.00 | $48.43 | $47.50 | $48.24 | $47.63 | 33,038 |
| 2021-09-30 | $48.71 | $48.71 | $47.65 | $47.65 | $47.05 | 27,665 |
| 2021-09-29 | $48.52 | $48.66 | $48.37 | $48.39 | $47.78 | 97,532 |
| 2021-09-28 | $48.90 | $48.93 | $48.30 | $48.35 | $47.74 | 46,994 |
| 2021-09-27 | $49.11 | $49.29 | $49.01 | $49.16 | $48.54 | 46,636 |
| 2021-09-24 | $48.87 | $49.17 | $48.87 | $49.06 | $48.44 | 45,903 |
| 2021-09-23 | $48.60 | $49.15 | $48.58 | $48.95 | $48.33 | 62,016 |
| 2021-09-22 | $48.16 | $48.56 | $48.16 | $48.32 | $47.71 | 29,451 |
| 2021-09-21 | $48.31 | $48.36 | $47.87 | $47.95 | $47.34 | 89,639 |
| 2021-09-20 | $48.05 | $48.18 | $47.42 | $48.03 | $47.42 | 84,973 |
| 2021-09-17 | $49.11 | $49.19 | $48.78 | $48.85 | $48.23 | 20,033 |
| 2021-09-16 | $49.62 | $49.62 | $49.16 | $49.43 | $48.61 | 79,545 |
| 2021-09-15 | $49.07 | $49.64 | $49.07 | $49.56 | $48.73 | 15,919 |
| 2021-09-14 | $49.61 | $49.61 | $49.00 | $49.04 | $48.22 | 35,525 |
| 2021-09-13 | $49.52 | $49.56 | $49.22 | $49.53 | $48.70 | 44,238 |
| 2021-09-10 | $49.82 | $49.86 | $49.21 | $49.21 | $48.39 | 34,227 |
| 2021-09-09 | $49.91 | $49.96 | $49.59 | $49.64 | $48.81 | 27,379 |
| 2021-09-08 | $49.99 | $49.99 | $49.62 | $49.82 | $48.99 | 68,522 |
| 2021-09-07 | $50.42 | $50.42 | $50.00 | $50.11 | $49.27 | 1,027,458 |
| 2021-09-03 | $50.39 | $50.39 | $50.20 | $50.35 | $49.51 | 34,069 |
| 2021-09-02 | $50.47 | $50.47 | $50.28 | $50.42 | $49.58 | 51,805 |
| 2021-09-01 | $50.49 | $50.49 | $50.20 | $50.24 | $49.40 | 34,078 |
| 2021-08-31 | $50.38 | $50.46 | $50.24 | $50.24 | $49.40 | 28,169 |
| 2021-08-30 | $50.38 | $50.46 | $50.23 | $50.32 | $49.48 | 32,320 |
| 2021-08-27 | $49.87 | $50.31 | $49.87 | $50.29 | $49.45 | 16,831 |
| 2021-08-26 | $50.23 | $50.23 | $49.80 | $49.85 | $49.02 | 47,954 |
| 2021-08-25 | $50.18 | $50.26 | $50.01 | $50.22 | $49.38 | 31,159 |
| 2021-08-24 | $50.04 | $50.15 | $50.01 | $50.07 | $49.23 | 38,252 |
| 2021-08-23 | $49.65 | $50.00 | $49.65 | $49.90 | $49.07 | 26,763 |
| 2021-08-20 | $49.21 | $49.56 | $49.15 | $49.53 | $48.70 | 23,685 |
| 2021-08-19 | $48.99 | $49.23 | $48.57 | $49.14 | $48.32 | 69,985 |
| 2021-08-18 | $49.56 | $49.85 | $49.16 | $49.20 | $48.38 | 42,994 |
| 2021-08-17 | $49.80 | $49.92 | $49.44 | $49.78 | $48.95 | 54,406 |
| 2021-08-16 | $49.86 | $50.18 | $49.70 | $50.18 | $49.34 | 21,159 |
| 2021-08-13 | $50.00 | $50.01 | $49.92 | $50.01 | $49.18 | 26,011 |
| 2021-08-12 | $49.90 | $49.96 | $49.70 | $49.96 | $49.13 | 77,819 |
| 2021-08-11 | $49.60 | $49.84 | $49.60 | $49.84 | $49.01 | 23,393 |
| 2021-08-10 | $49.37 | $49.59 | $49.33 | $49.52 | $48.69 | 34,419 |
| 2021-08-09 | $49.37 | $49.37 | $49.24 | $49.32 | $48.50 | 47,694 |
| 2021-08-06 | $49.33 | $49.42 | $49.28 | $49.37 | $48.55 | 40,741 |
| 2021-08-05 | $49.20 | $49.20 | $49.01 | $49.18 | $48.36 | 67,835 |
| 2021-08-04 | $49.26 | $49.26 | $48.99 | $49.00 | $48.18 | 34,416 |
| 2021-08-03 | $49.01 | $49.43 | $48.70 | $49.43 | $48.61 | 155,946 |
| 2021-08-02 | $49.28 | $49.33 | $48.87 | $48.93 | $48.11 | 36,813 |
| 2021-07-30 | $48.87 | $49.21 | $48.87 | $49.03 | $48.21 | 65,718 |
| 2021-07-29 | $49.04 | $49.40 | $49.04 | $49.28 | $48.46 | 39,226 |
| 2021-07-28 | $48.99 | $49.14 | $48.76 | $48.99 | $48.17 | 46,660 |
| 2021-07-27 | $48.97 | $49.03 | $48.73 | $48.99 | $48.17 | 29,155 |
| 2021-07-26 | $49.03 | $49.24 | $49.03 | $49.24 | $48.42 | 65,859 |
| 2021-07-23 | $48.74 | $49.08 | $48.74 | $49.02 | $48.20 | 55,193 |
| 2021-07-22 | $48.56 | $48.63 | $48.44 | $48.58 | $47.77 | 84,450 |
| 2021-07-21 | $48.39 | $48.61 | $48.38 | $48.57 | $47.76 | 81,700 |
| 2021-07-20 | $47.46 | $48.35 | $47.46 | $48.20 | $47.40 | 116,711 |
| 2021-07-19 | $47.68 | $47.68 | $47.10 | $47.36 | $46.57 | 88,642 |
| 2021-07-16 | $48.82 | $48.84 | $48.13 | $48.21 | $47.41 | 114,215 |
| 2021-07-15 | $48.43 | $48.64 | $48.39 | $48.61 | $47.80 | 43,494 |
| 2021-07-14 | $48.64 | $48.90 | $48.56 | $48.74 | $47.93 | 62,281 |
| 2021-07-13 | $48.80 | $48.85 | $48.60 | $48.61 | $47.80 | 38,670 |
| 2021-07-12 | $48.82 | $48.91 | $48.62 | $48.87 | $48.05 | 52,825 |
| 2021-07-09 | $48.39 | $48.82 | $48.39 | $48.76 | $47.95 | 61,666 |
| 2021-07-08 | $47.86 | $48.32 | $47.81 | $48.12 | $47.32 | 96,945 |
| 2021-07-07 | $48.51 | $48.67 | $48.37 | $48.67 | $47.86 | 21,132 |
| 2021-07-06 | $48.53 | $48.57 | $48.07 | $48.38 | $47.57 | 85,897 |
| 2021-07-02 | $48.55 | $48.68 | $48.43 | $48.68 | $47.87 | 42,834 |
| 2021-07-01 | $48.24 | $48.40 | $48.10 | $48.40 | $47.59 | 133,118 |
| 2021-06-30 | $47.90 | $48.12 | $47.90 | $48.05 | $47.25 | 24,242 |
| 2021-06-29 | $48.05 | $48.09 | $47.88 | $47.92 | $47.12 | 18,627 |
| 2021-06-28 | $48.09 | $48.09 | $47.78 | $47.95 | $47.15 | 40,568 |
| 2021-06-25 | $47.87 | $47.98 | $47.78 | $47.93 | $47.13 | 33,019 |
| 2021-06-24 | $47.70 | $47.79 | $47.61 | $47.75 | $46.95 | 49,654 |
| 2021-06-23 | $47.73 | $47.75 | $47.52 | $47.52 | $46.73 | 32,847 |
| 2021-06-22 | $47.44 | $47.72 | $47.32 | $47.64 | $46.84 | 34,622 |
| 2021-06-21 | $46.86 | $47.44 | $46.86 | $47.41 | $46.62 | 23,263 |
| 2021-06-18 | $47.21 | $47.21 | $46.66 | $46.66 | $45.88 | 66,258 |
| 2021-06-17 | $47.86 | $48.29 | $47.29 | $47.60 | $46.65 | 43,566 |
| 2021-06-16 | $48.29 | $48.29 | $47.71 | $47.90 | $46.94 | 52,540 |
| 2021-06-15 | $48.28 | $48.34 | $48.16 | $48.27 | $47.30 | 30,156 |
| 2021-06-14 | $48.37 | $48.37 | $48.06 | $48.27 | $47.30 | 43,861 |
| 2021-06-11 | $48.42 | $48.44 | $48.24 | $48.37 | $47.40 | 27,276 |
| 2021-06-10 | $48.42 | $48.51 | $48.22 | $48.28 | $47.31 | 61,339 |
| 2021-06-09 | $48.45 | $48.45 | $48.21 | $48.25 | $47.28 | 27,613 |
| 2021-06-08 | $48.50 | $48.50 | $48.17 | $48.36 | $47.39 | 66,769 |
| 2021-06-07 | $48.47 | $48.47 | $48.17 | $48.40 | $47.43 | 98,639 |
| 2021-06-04 | $48.22 | $48.33 | $48.10 | $48.32 | $47.35 | 30,479 |
| 2021-06-03 | $47.82 | $48.01 | $47.56 | $47.95 | $46.99 | 49,105 |
| 2021-06-02 | $48.00 | $48.06 | $47.86 | $47.99 | $47.03 | 37,334 |
| 2021-06-01 | $48.02 | $48.15 | $47.83 | $47.88 | $46.92 | 51,305 |
| 2021-05-28 | $48.04 | $48.04 | $47.77 | $47.85 | $46.89 | 37,348 |
| 2021-05-27 | $48.02 | $48.04 | $47.83 | $47.88 | $46.92 | 215,019 |
| 2021-05-26 | $47.78 | $47.81 | $47.59 | $47.80 | $46.84 | 36,918 |
| 2021-05-25 | $47.98 | $48.06 | $47.60 | $47.64 | $46.68 | 37,087 |
| 2021-05-24 | $47.82 | $48.00 | $47.76 | $47.89 | $46.93 | 31,621 |
| 2021-05-21 | $47.66 | $47.85 | $47.49 | $47.49 | $46.54 | 17,903 |
| 2021-05-20 | $47.12 | $47.63 | $47.12 | $47.45 | $46.50 | 21,064 |
| 2021-05-19 | $47.00 | $47.20 | $46.50 | $47.20 | $46.26 | 126,338 |
| 2021-05-18 | $48.00 | $48.00 | $47.35 | $47.35 | $46.40 | 61,181 |
| 2021-05-17 | $47.85 | $47.85 | $47.62 | $47.83 | $46.87 | 42,232 |
| 2021-05-14 | $47.57 | $47.89 | $47.52 | $47.82 | $46.86 | 24,970 |
| 2021-05-13 | $46.63 | $47.38 | $46.63 | $47.21 | $46.27 | 59,732 |
| 2021-05-12 | $47.12 | $47.31 | $46.41 | $46.41 | $45.48 | 69,004 |
| 2021-05-11 | $47.41 | $47.69 | $47.13 | $47.45 | $46.50 | 86,699 |
| 2021-05-10 | $48.38 | $48.56 | $48.05 | $48.08 | $47.12 | 51,156 |
| 2021-05-07 | $48.00 | $48.34 | $47.85 | $48.29 | $47.32 | 36,740 |
| 2021-05-06 | $47.38 | $47.88 | $47.25 | $47.85 | $46.89 | 56,167 |
| 2021-05-05 | $47.56 | $47.60 | $47.42 | $47.43 | $46.48 | 45,976 |
| 2021-05-04 | $47.33 | $47.41 | $46.97 | $47.41 | $46.46 | 72,087 |
| 2021-05-03 | $47.48 | $47.61 | $47.40 | $47.49 | $46.54 | 30,774 |
| 2021-04-30 | $47.30 | $47.32 | $47.04 | $47.07 | $46.13 | 40,659 |
| 2021-04-29 | $47.35 | $47.53 | $47.14 | $47.50 | $46.55 | 32,945 |
| 2021-04-28 | $47.10 | $47.18 | $47.00 | $47.00 | $46.06 | 19,464 |
| 2021-04-27 | $47.07 | $47.07 | $46.93 | $47.02 | $46.08 | 21,006 |
| 2021-04-26 | $47.04 | $47.04 | $46.90 | $46.90 | $45.96 | 18,569 |
| 2021-04-23 | $46.56 | $47.01 | $46.43 | $46.85 | $45.91 | 26,947 |
| 2021-04-22 | $46.96 | $46.96 | $46.31 | $46.42 | $45.49 | 55,872 |
| 2021-04-21 | $46.49 | $46.91 | $46.46 | $46.88 | $45.94 | 34,730 |
| 2021-04-20 | $46.73 | $46.75 | $46.29 | $46.49 | $45.56 | 99,998 |
| 2021-04-19 | $47.02 | $47.02 | $46.67 | $46.81 | $45.87 | 78,552 |
| 2021-04-16 | $46.93 | $47.05 | $46.79 | $46.94 | $46.00 | 85,802 |
| 2021-04-15 | $46.57 | $46.69 | $46.46 | $46.64 | $45.71 | 79,838 |
| 2021-04-14 | $46.33 | $46.47 | $46.23 | $46.25 | $45.32 | 64,411 |
| 2021-04-13 | $46.37 | $46.37 | $46.09 | $46.23 | $45.31 | 67,591 |
| 2021-04-12 | $46.34 | $46.41 | $46.22 | $46.28 | $45.35 | 86,729 |
| 2021-04-09 | $46.00 | $46.31 | $45.98 | $46.30 | $45.37 | 45,592 |
| 2021-04-08 | $45.87 | $45.94 | $45.74 | $45.88 | $44.96 | 36,507 |
| 2021-04-07 | $45.64 | $45.85 | $45.64 | $45.79 | $44.87 | 50,481 |
| 2021-04-06 | $45.84 | $45.87 | $45.68 | $45.74 | $44.82 | 58,437 |
| 2021-04-05 | $45.57 | $45.90 | $45.55 | $45.82 | $44.90 | 34,910 |
| 2021-04-01 | $45.07 | $45.24 | $44.88 | $45.24 | $44.33 | 34,724 |
| 2021-03-31 | $45.00 | $45.02 | $44.74 | $44.80 | $43.90 | 32,444 |
| 2021-03-30 | $44.72 | $44.91 | $44.67 | $44.74 | $43.84 | 161,781 |
| 2021-03-29 | $44.99 | $45.02 | $44.67 | $44.81 | $43.91 | 33,376 |
| 2021-03-26 | $44.49 | $45.00 | $44.37 | $45.00 | $44.10 | 60,049 |
| 2021-03-25 | $43.71 | $44.32 | $43.52 | $44.28 | $43.39 | 48,591 |
| 2021-03-24 | $44.16 | $44.35 | $43.78 | $43.78 | $42.90 | 38,005 |
| 2021-03-23 | $44.47 | $44.47 | $43.84 | $43.92 | $43.04 | 74,912 |
| 2021-03-22 | $44.24 | $44.59 | $44.20 | $44.49 | $43.60 | 26,938 |
| 2021-03-19 | $44.38 | $44.48 | $44.07 | $44.24 | $43.35 | 30,509 |
| 2021-03-18 | $44.70 | $45.07 | $44.41 | $44.45 | $43.40 | 100,167 |
| 2021-03-17 | $44.64 | $44.96 | $44.39 | $44.93 | $43.87 | 31,791 |
| 2021-03-16 | $44.89 | $44.89 | $44.61 | $44.71 | $43.66 | 136,647 |
| 2021-03-15 | $44.58 | $44.76 | $44.30 | $44.76 | $43.71 | 81,696 |
| 2021-03-12 | $44.36 | $44.48 | $44.24 | $44.43 | $43.39 | 44,432 |
| 2021-03-11 | $44.35 | $44.49 | $44.11 | $44.24 | $43.20 | 33,641 |
| 2021-03-10 | $43.70 | $44.12 | $43.70 | $43.93 | $42.90 | 52,367 |
| 2021-03-09 | $43.75 | $43.91 | $43.53 | $43.57 | $42.55 | 84,956 |
| 2021-03-08 | $43.44 | $43.81 | $43.18 | $43.25 | $42.23 | 84,219 |
| 2021-03-05 | $42.74 | $43.19 | $42.03 | $43.12 | $42.11 | 91,356 |
| 2021-03-04 | $42.41 | $42.86 | $41.65 | $42.17 | $41.18 | 49,579 |
| 2021-03-03 | $42.91 | $42.96 | $42.55 | $42.55 | $41.55 | 39,052 |
| 2021-03-02 | $43.09 | $43.11 | $42.75 | $42.78 | $41.77 | 31,377 |
| 2021-03-01 | $42.81 | $43.17 | $42.70 | $43.05 | $42.04 | 19,763 |
| 2021-02-26 | $42.45 | $42.55 | $42.00 | $42.13 | $41.14 | 30,615 |
| 2021-02-25 | $43.30 | $43.31 | $42.19 | $42.40 | $41.40 | 172,038 |
| 2021-02-24 | $42.85 | $43.41 | $42.70 | $43.36 | $42.34 | 31,581 |
| 2021-02-23 | $42.64 | $43.01 | $42.35 | $42.92 | $41.91 | 56,108 |
| 2021-02-22 | $42.57 | $43.02 | $42.57 | $42.73 | $41.73 | 64,127 |
| 2021-02-19 | $43.08 | $43.11 | $42.90 | $42.95 | $41.94 | 16,137 |
| 2021-02-18 | $42.73 | $42.92 | $42.60 | $42.80 | $41.79 | 25,979 |
| 2021-02-17 | $42.86 | $43.00 | $42.69 | $42.99 | $41.98 | 24,602 |
| 2021-02-16 | $43.18 | $43.18 | $42.93 | $42.95 | $41.94 | 32,329 |
| 2021-02-12 | $42.70 | $43.00 | $42.66 | $43.00 | $41.99 | 20,439 |
| 2021-02-11 | $42.85 | $42.90 | $42.53 | $42.76 | $41.75 | 29,532 |
| 2021-02-10 | $42.99 | $42.99 | $42.54 | $42.80 | $41.79 | 36,339 |
| 2021-02-09 | $42.60 | $42.79 | $42.55 | $42.72 | $41.72 | 49,184 |
| 2021-02-08 | $42.52 | $42.67 | $42.41 | $42.67 | $41.67 | 22,471 |
| 2021-02-05 | $42.34 | $42.39 | $42.20 | $42.36 | $41.36 | 42,282 |
| 2021-02-04 | $41.83 | $42.14 | $41.74 | $42.14 | $41.15 | 30,600 |
| 2021-02-03 | $41.67 | $41.88 | $41.57 | $41.71 | $40.73 | 30,249 |
| 2021-02-02 | $41.59 | $41.73 | $41.51 | $41.57 | $40.59 | 18,396 |
| 2021-02-01 | $40.96 | $41.32 | $40.71 | $41.17 | $40.20 | 41,594 |
| 2021-01-29 | $41.23 | $41.30 | $40.46 | $40.60 | $39.65 | 72,279 |
| 2021-01-28 | $41.34 | $41.83 | $41.33 | $41.43 | $40.46 | 69,529 |
| 2021-01-27 | $41.78 | $41.78 | $41.07 | $41.23 | $40.26 | 26,193 |
| 2021-01-26 | $42.22 | $42.22 | $41.98 | $42.12 | $41.13 | 24,424 |
| 2021-01-25 | $41.89 | $42.11 | $41.54 | $42.07 | $41.08 | 45,818 |
| 2021-01-22 | $41.83 | $42.01 | $41.71 | $41.91 | $40.92 | 50,842 |
| 2021-01-21 | $42.16 | $42.25 | $42.04 | $42.08 | $41.09 | 21,131 |
| 2021-01-20 | $41.86 | $42.11 | $41.72 | $42.07 | $41.08 | 28,639 |
| 2021-01-19 | $41.68 | $41.68 | $41.39 | $41.55 | $40.57 | 39,063 |
| 2021-01-15 | $41.40 | $41.48 | $41.07 | $41.34 | $40.37 | 25,447 |
| 2021-01-14 | $41.64 | $41.82 | $41.57 | $41.61 | $40.63 | 51,319 |
| 2021-01-13 | $41.47 | $41.57 | $41.35 | $41.47 | $40.49 | 113,793 |
| 2021-01-12 | $41.27 | $41.43 | $41.16 | $41.42 | $40.45 | 33,073 |
| 2021-01-11 | $41.00 | $41.45 | $41.00 | $41.24 | $40.27 | 94,160 |
| 2021-01-08 | $41.50 | $41.50 | $41.00 | $41.42 | $40.45 | 23,900 |
| 2021-01-07 | $41.26 | $41.44 | $41.12 | $41.34 | $40.37 | 63,783 |
| 2021-01-06 | $40.33 | $41.18 | $40.30 | $40.94 | $39.98 | 74,834 |
| 2021-01-05 | $39.91 | $40.44 | $39.91 | $40.30 | $39.35 | 42,347 |
| 2021-01-04 | $40.70 | $40.70 | $39.58 | $39.91 | $38.97 | 39,462 |
| 2020-12-31 | $40.16 | $40.61 | $40.16 | $40.61 | $39.65 | 26,397 |
| 2020-12-30 | $40.36 | $40.42 | $40.16 | $40.16 | $39.22 | 95,324 |
| 2020-12-29 | $40.57 | $40.57 | $40.13 | $40.24 | $39.29 | 19,353 |
| 2020-12-28 | $40.23 | $40.40 | $40.23 | $40.37 | $39.42 | 43,549 |
| 2020-12-24 | $39.77 | $39.97 | $39.77 | $39.97 | $39.03 | 16,814 |
| 2020-12-23 | $39.84 | $40.02 | $39.84 | $39.87 | $38.93 | 29,897 |
| 2020-12-22 | $39.85 | $39.85 | $39.60 | $39.62 | $38.69 | 39,534 |
| 2020-12-21 | $39.55 | $39.83 | $39.14 | $39.78 | $38.84 | 18,009 |
| 2020-12-18 | $40.30 | $40.30 | $39.66 | $39.88 | $38.94 | 20,122 |
| 2020-12-17 | $40.34 | $41.00 | $40.16 | $40.24 | $39.16 | 37,404 |
| 2020-12-16 | $40.11 | $40.20 | $40.00 | $40.04 | $38.97 | 34,337 |
| 2020-12-15 | $39.81 | $40.11 | $39.69 | $40.09 | $39.01 | 49,940 |
| 2020-12-14 | $39.99 | $40.12 | $39.58 | $39.58 | $38.52 | 39,771 |
| 2020-12-11 | $39.54 | $39.76 | $39.41 | $39.69 | $38.62 | 46,045 |
| 2020-12-10 | $39.82 | $39.89 | $39.66 | $39.84 | $38.77 | 24,726 |
| 2020-12-09 | $40.11 | $40.25 | $39.84 | $39.97 | $38.90 | 33,340 |
| 2020-12-08 | $39.75 | $40.12 | $39.75 | $40.07 | $38.99 | 8,312 |
| 2020-12-07 | $40.18 | $40.18 | $39.86 | $39.95 | $38.88 | 49,576 |
| 2020-12-04 | $39.88 | $40.16 | $39.84 | $40.16 | $39.08 | 40,359 |
| 2020-12-03 | $39.87 | $39.87 | $39.67 | $39.76 | $38.69 | 15,598 |
| 2020-12-02 | $39.41 | $39.70 | $39.41 | $39.69 | $38.62 | 25,652 |
| 2020-12-01 | $39.64 | $39.69 | $39.49 | $39.58 | $38.52 | 15,474 |
| 2020-11-30 | $39.48 | $39.48 | $38.88 | $38.98 | $37.93 | 79,854 |
| 2020-11-27 | $39.59 | $39.59 | $39.35 | $39.38 | $38.32 | 17,328 |
| 2020-11-25 | $39.62 | $39.62 | $39.28 | $39.36 | $38.30 | 39,847 |
| 2020-11-24 | $39.17 | $39.66 | $39.08 | $39.62 | $38.56 | 36,761 |
| 2020-11-23 | $38.68 | $38.88 | $38.57 | $38.80 | $37.76 | 25,891 |
| 2020-11-20 | $38.66 | $38.66 | $38.37 | $38.37 | $37.34 | 11,187 |
| 2020-11-19 | $38.32 | $38.69 | $38.32 | $38.69 | $37.65 | 17,095 |
| 2020-11-18 | $39.16 | $39.16 | $38.56 | $38.56 | $37.53 | 26,274 |
| 2020-11-17 | $38.91 | $39.15 | $38.75 | $39.06 | $38.01 | 30,999 |
| 2020-11-16 | $39.18 | $39.20 | $38.86 | $39.11 | $38.06 | 39,454 |
| 2020-11-13 | $38.11 | $38.62 | $38.11 | $38.47 | $37.44 | 34,149 |
| 2020-11-12 | $38.13 | $38.22 | $37.66 | $37.85 | $36.83 | 15,705 |
| 2020-11-11 | $38.44 | $38.44 | $38.12 | $38.29 | $37.26 | 33,924 |
| 2020-11-10 | $37.92 | $38.29 | $37.77 | $38.12 | $37.10 | 44,040 |
| 2020-11-09 | $38.75 | $38.80 | $37.78 | $37.94 | $36.92 | 41,943 |
| 2020-11-06 | $37.22 | $37.26 | $37.01 | $37.01 | $36.02 | 18,810 |
| 2020-11-05 | $37.31 | $37.50 | $37.16 | $37.40 | $36.40 | 43,204 |
| 2020-11-04 | $36.18 | $37.03 | $36.18 | $36.73 | $35.74 | 33,348 |
| 2020-11-03 | $35.76 | $36.12 | $35.76 | $35.97 | $35.00 | 61,479 |
| 2020-11-02 | $35.16 | $35.40 | $35.02 | $35.27 | $34.32 | 29,388 |
| 2020-10-30 | $34.75 | $34.96 | $34.46 | $34.87 | $33.93 | 103,075 |
| 2020-10-29 | $34.75 | $35.32 | $34.50 | $35.01 | $34.07 | 58,178 |
| 2020-10-28 | $35.08 | $35.19 | $34.55 | $34.55 | $33.62 | 43,558 |
| 2020-10-27 | $36.07 | $36.07 | $35.82 | $35.83 | $34.87 | 13,438 |
| 2020-10-26 | $36.58 | $36.58 | $35.76 | $36.05 | $35.08 | 58,835 |
| 2020-10-23 | $37.06 | $37.06 | $36.61 | $36.84 | $35.85 | 12,151 |
| 2020-10-22 | $36.72 | $36.79 | $36.32 | $36.75 | $35.76 | 17,609 |
| 2020-10-21 | $36.68 | $36.87 | $36.54 | $36.55 | $35.57 | 61,994 |
| 2020-10-20 | $36.72 | $36.89 | $36.58 | $36.66 | $35.67 | 42,376 |
| 2020-10-19 | $37.11 | $37.32 | $36.45 | $36.45 | $35.47 | 33,734 |
| 2020-10-16 | $37.28 | $37.36 | $37.06 | $37.06 | $36.07 | 19,996 |
| 2020-10-15 | $36.65 | $37.14 | $36.50 | $37.14 | $36.14 | 23,771 |
| 2020-10-14 | $37.24 | $37.38 | $37.02 | $37.04 | $36.05 | 13,675 |
| 2020-10-13 | $37.54 | $37.54 | $37.09 | $37.24 | $36.24 | 20,151 |
| 2020-10-12 | $37.15 | $37.63 | $37.15 | $37.52 | $36.51 | 95,245 |
| 2020-10-09 | $37.01 | $37.07 | $36.84 | $36.95 | $35.96 | 32,048 |
| 2020-10-08 | $36.54 | $36.79 | $36.54 | $36.79 | $35.80 | 46,923 |
| 2020-10-07 | $35.94 | $36.50 | $35.94 | $36.46 | $35.48 | 16,906 |
| 2020-10-06 | $36.22 | $36.55 | $35.71 | $35.80 | $34.84 | 20,604 |
| 2020-10-05 | $35.94 | $36.23 | $35.90 | $36.23 | $35.26 | 27,210 |
| 2020-10-02 | $35.18 | $35.83 | $35.00 | $35.70 | $34.74 | 25,170 |
| 2020-10-01 | $35.79 | $35.85 | $35.57 | $35.72 | $34.76 | 34,808 |
| 2020-09-30 | $35.43 | $35.90 | $35.38 | $35.62 | $34.66 | 21,959 |
| 2020-09-29 | $35.49 | $35.55 | $35.22 | $35.33 | $34.38 | 15,696 |
| 2020-09-28 | $35.48 | $35.62 | $35.40 | $35.49 | $34.54 | 206,492 |
| 2020-09-25 | $34.42 | $35.04 | $34.33 | $34.96 | $34.02 | 38,423 |
| 2020-09-24 | $34.14 | $34.76 | $33.95 | $34.50 | $33.57 | 57,339 |
| 2020-09-23 | $35.29 | $35.29 | $34.27 | $34.33 | $33.41 | 35,691 |
| 2020-09-22 | $35.01 | $35.24 | $34.82 | $35.14 | $34.20 | 24,982 |
| 2020-09-21 | $34.98 | $34.98 | $34.40 | $34.85 | $33.91 | 91,186 |
| 2020-09-18 | $35.97 | $35.98 | $35.32 | $35.50 | $34.55 | 27,711 |
| 2020-09-17 | $35.73 | $36.24 | $35.69 | $36.04 | $34.91 | 19,611 |
| 2020-09-16 | $36.48 | $36.77 | $36.29 | $36.29 | $35.16 | 20,070 |
| 2020-09-15 | $36.63 | $36.63 | $36.19 | $36.33 | $35.20 | 22,882 |
| 2020-09-14 | $36.01 | $36.44 | $36.01 | $36.25 | $35.12 | 18,043 |
| 2020-09-11 | $35.86 | $35.99 | $35.39 | $35.76 | $34.64 | 161,944 |
| 2020-09-10 | $36.50 | $36.55 | $35.63 | $35.74 | $34.62 | 38,504 |
| 2020-09-09 | $36.04 | $36.55 | $35.98 | $36.31 | $35.18 | 22,004 |
| 2020-09-08 | $36.03 | $36.09 | $35.59 | $35.63 | $34.52 | 63,517 |
| 2020-09-04 | $37.00 | $37.03 | $35.90 | $36.57 | $35.43 | 70,047 |
| 2020-09-03 | $37.73 | $37.85 | $36.52 | $36.83 | $35.68 | 46,189 |
| 2020-09-02 | $37.49 | $38.04 | $37.42 | $37.99 | $36.80 | 17,962 |
| 2020-09-01 | $37.13 | $37.38 | $37.09 | $37.38 | $36.21 | 22,233 |
| 2020-08-31 | $37.38 | $37.38 | $37.20 | $37.20 | $36.04 | 28,303 |
| 2020-08-28 | $37.12 | $37.33 | $37.10 | $37.31 | $36.14 | 8,526 |
| 2020-08-27 | $36.96 | $37.25 | $36.95 | $37.11 | $35.95 | 27,716 |
| 2020-08-26 | $36.75 | $36.97 | $36.73 | $36.97 | $35.82 | 8,914 |
| 2020-08-25 | $36.99 | $36.99 | $36.62 | $36.84 | $35.69 | 27,593 |
| 2020-08-24 | $36.50 | $36.75 | $36.49 | $36.70 | $35.55 | 34,560 |
| 2020-08-21 | $36.22 | $36.30 | $36.13 | $36.30 | $35.17 | 15,657 |
| 2020-08-20 | $35.92 | $36.49 | $35.80 | $36.22 | $35.09 | 28,109 |
| 2020-08-19 | $36.25 | $36.41 | $36.12 | $36.14 | $35.01 | 23,347 |
| 2020-08-18 | $36.44 | $36.44 | $36.11 | $36.24 | $35.11 | 15,529 |
| 2020-08-17 | $36.49 | $36.49 | $36.22 | $36.30 | $35.17 | 20,043 |
| 2020-08-14 | $36.16 | $36.36 | $36.09 | $36.27 | $35.14 | 19,350 |
| 2020-08-13 | $36.37 | $36.38 | $36.17 | $36.25 | $35.12 | 10,358 |
| 2020-08-12 | $36.29 | $36.47 | $36.28 | $36.39 | $35.25 | 64,341 |
| 2020-08-11 | $36.56 | $36.65 | $35.97 | $36.13 | $35.00 | 45,062 |
| 2020-08-10 | $35.92 | $36.25 | $35.92 | $36.22 | $35.09 | 17,445 |
| 2020-08-07 | $35.75 | $35.90 | $35.63 | $35.86 | $34.74 | 15,802 |
| 2020-08-06 | $35.49 | $35.77 | $35.46 | $35.76 | $34.64 | 19,530 |
| 2020-08-05 | $35.41 | $35.55 | $35.40 | $35.49 | $34.38 | 32,698 |
| 2020-08-04 | $35.06 | $35.26 | $35.06 | $35.25 | $34.15 | 36,952 |
| 2020-08-03 | $35.06 | $35.23 | $34.99 | $35.14 | $34.04 | 41,754 |
| 2020-07-31 | $34.88 | $34.90 | $34.34 | $34.86 | $33.77 | 33,746 |
| 2020-07-30 | $34.45 | $34.75 | $34.23 | $34.63 | $33.55 | 24,195 |
| 2020-07-29 | $34.63 | $34.91 | $34.61 | $34.91 | $33.82 | 20,793 |
| 2020-07-28 | $34.56 | $34.75 | $34.49 | $34.49 | $33.41 | 16,416 |
| 2020-07-27 | $34.55 | $34.70 | $34.42 | $34.65 | $33.57 | 28,531 |
| 2020-07-24 | $34.66 | $34.66 | $34.41 | $34.51 | $33.43 | 26,327 |
| 2020-07-23 | $35.13 | $35.15 | $34.69 | $34.87 | $33.78 | 42,578 |
| 2020-07-22 | $34.96 | $35.16 | $34.87 | $35.16 | $34.06 | 27,212 |
| 2020-07-21 | $35.01 | $35.14 | $34.87 | $34.99 | $33.90 | 94,682 |
| 2020-07-20 | $34.72 | $34.80 | $34.48 | $34.79 | $33.70 | 23,641 |
| 2020-07-17 | $34.83 | $34.83 | $34.60 | $34.73 | $33.64 | 30,523 |
| 2020-07-16 | $34.64 | $34.76 | $34.41 | $34.64 | $33.56 | 28,307 |
| 2020-07-15 | $34.89 | $34.92 | $34.52 | $34.89 | $33.80 | 24,146 |
| 2020-07-14 | $33.85 | $34.36 | $33.66 | $34.36 | $33.29 | 21,384 |
| 2020-07-13 | $34.45 | $34.68 | $33.94 | $34.02 | $32.96 | 41,798 |
| 2020-07-10 | $33.51 | $34.16 | $33.51 | $34.09 | $33.02 | 17,000 |
| 2020-07-09 | $34.00 | $34.00 | $33.27 | $33.62 | $32.57 | 34,578 |
| 2020-07-08 | $33.92 | $34.04 | $33.69 | $34.00 | $32.94 | 33,967 |
| 2020-07-07 | $34.19 | $34.20 | $33.72 | $33.72 | $32.67 | 28,264 |
| 2020-07-06 | $34.34 | $34.36 | $34.07 | $34.27 | $33.20 | 188,016 |
| 2020-07-02 | $33.94 | $34.16 | $33.67 | $33.67 | $32.62 | 13,406 |
| 2020-07-01 | $33.61 | $33.78 | $33.51 | $33.60 | $32.55 | 31,859 |
| 2020-06-30 | $33.11 | $33.69 | $33.11 | $33.66 | $32.61 | 13,031 |
| 2020-06-29 | $32.60 | $33.15 | $32.44 | $33.15 | $32.11 | 26,300 |
| 2020-06-26 | $33.14 | $33.15 | $32.49 | $32.50 | $31.48 | 30,748 |
| 2020-06-25 | $32.93 | $33.37 | $32.71 | $33.30 | $32.26 | 26,309 |
| 2020-06-24 | $33.65 | $33.70 | $32.89 | $32.99 | $31.96 | 35,382 |
| 2020-06-23 | $34.20 | $34.20 | $33.96 | $33.98 | $32.92 | 58,266 |
| 2020-06-22 | $33.50 | $33.87 | $33.50 | $33.82 | $32.76 | 86,135 |
| 2020-06-19 | $34.49 | $34.49 | $33.48 | $33.62 | $32.57 | 24,151 |
| 2020-06-18 | $33.78 | $34.16 | $33.67 | $34.03 | $32.80 | 33,686 |
| 2020-06-17 | $34.46 | $34.46 | $34.03 | $34.07 | $32.84 | 47,319 |
| 2020-06-16 | $34.70 | $34.81 | $33.97 | $34.33 | $33.09 | 27,681 |
| 2020-06-15 | $32.76 | $33.82 | $32.51 | $33.76 | $32.54 | 60,979 |
| 2020-06-12 | $33.88 | $33.91 | $32.82 | $33.61 | $32.39 | 88,136 |
| 2020-06-11 | $34.08 | $34.22 | $32.84 | $32.99 | $31.79 | 219,410 |
| 2020-06-10 | $35.72 | $35.72 | $35.21 | $35.21 | $33.93 | 28,650 |
| 2020-06-09 | $35.75 | $35.93 | $35.50 | $35.79 | $34.49 | 67,694 |
| 2020-06-08 | $35.87 | $36.25 | $35.72 | $36.20 | $34.89 | 60,919 |
| 2020-06-05 | $35.56 | $35.81 | $35.38 | $35.49 | $34.20 | 68,053 |
| 2020-06-04 | $34.24 | $34.53 | $34.14 | $34.41 | $33.16 | 31,972 |
| 2020-06-03 | $33.87 | $34.37 | $33.87 | $34.22 | $32.98 | 81,362 |
| 2020-06-02 | $33.58 | $33.70 | $33.36 | $33.70 | $32.48 | 28,698 |
| 2020-06-01 | $33.18 | $33.38 | $33.00 | $33.37 | $32.16 | 22,920 |
| 2020-05-29 | $33.13 | $33.23 | $32.75 | $33.18 | $31.98 | 26,378 |
| 2020-05-28 | $33.66 | $33.66 | $33.06 | $33.19 | $31.99 | 42,526 |
| 2020-05-27 | $33.18 | $33.48 | $32.69 | $33.47 | $32.26 | 53,556 |
| 2020-05-26 | $32.77 | $33.00 | $32.73 | $32.73 | $31.54 | 26,631 |
| 2020-05-22 | $32.07 | $32.07 | $31.83 | $32.03 | $30.87 | 68,472 |
| 2020-05-21 | $32.33 | $32.40 | $32.00 | $32.10 | $30.94 | 62,458 |
| 2020-05-20 | $32.27 | $32.42 | $32.12 | $32.31 | $31.14 | 30,536 |
| 2020-05-19 | $32.12 | $32.18 | $31.70 | $31.70 | $30.55 | 43,803 |
| 2020-05-18 | $31.95 | $32.22 | $31.78 | $32.11 | $30.94 | 79,295 |
| 2020-05-15 | $30.52 | $31.00 | $30.47 | $31.00 | $29.88 | 30,839 |
| 2020-05-14 | $30.14 | $30.78 | $29.67 | $30.78 | $29.67 | 49,393 |
| 2020-05-13 | $31.12 | $31.12 | $30.17 | $30.44 | $29.34 | 38,857 |
| 2020-05-12 | $31.92 | $31.92 | $31.08 | $31.08 | $29.95 | 14,434 |
| 2020-05-11 | $31.52 | $31.88 | $31.51 | $31.75 | $30.60 | 26,754 |
| 2020-05-08 | $31.64 | $31.92 | $31.51 | $31.92 | $30.76 | 35,226 |
| 2020-05-07 | $31.10 | $31.43 | $31.06 | $31.06 | $29.93 | 30,004 |
| 2020-05-06 | $31.27 | $31.38 | $30.79 | $30.79 | $29.67 | 62,787 |
| 2020-05-05 | $31.41 | $31.61 | $31.10 | $31.10 | $29.97 | 25,261 |
| 2020-05-04 | $30.83 | $31.13 | $30.45 | $31.11 | $29.98 | 137,374 |
| 2020-05-01 | $31.56 | $31.56 | $30.88 | $31.08 | $29.95 | 42,412 |
| 2020-04-30 | $32.39 | $32.39 | $31.84 | $32.03 | $30.87 | 39,067 |
| 2020-04-29 | $32.16 | $32.59 | $32.00 | $32.49 | $31.31 | 39,305 |
| 2020-04-28 | $31.81 | $31.90 | $31.24 | $31.32 | $30.18 | 853,749 |
| 2020-04-27 | $30.75 | $31.27 | $30.75 | $31.15 | $30.02 | 36,686 |
| 2020-04-24 | $30.41 | $30.67 | $30.13 | $30.67 | $29.56 | 25,463 |
| 2020-04-23 | $30.20 | $30.58 | $30.07 | $30.21 | $29.12 | 32,531 |
| 2020-04-22 | $30.06 | $30.16 | $29.84 | $30.09 | $29.00 | 81,012 |
| 2020-04-21 | $30.06 | $30.06 | $29.38 | $29.59 | $28.52 | 51,221 |
| 2020-04-20 | $30.58 | $30.90 | $30.34 | $30.34 | $29.24 | 94,247 |
| 2020-04-17 | $31.09 | $31.09 | $30.59 | $31.07 | $29.94 | 30,367 |
| 2020-04-16 | $30.35 | $30.35 | $29.79 | $30.17 | $29.08 | 34,727 |
| 2020-04-15 | $30.45 | $30.45 | $29.83 | $29.99 | $28.90 | 201,062 |
| 2020-04-14 | $30.60 | $30.99 | $30.50 | $30.81 | $29.69 | 67,118 |
| 2020-04-13 | $30.54 | $30.54 | $29.75 | $30.18 | $29.09 | 226,358 |
| 2020-04-09 | $30.67 | $30.97 | $30.18 | $30.59 | $29.48 | 43,024 |
| 2020-04-08 | $29.44 | $30.00 | $29.00 | $29.97 | $28.88 | 43,670 |
| 2020-04-07 | $30.01 | $30.01 | $28.77 | $28.89 | $27.84 | 55,282 |
| 2020-04-06 | $27.84 | $28.79 | $27.84 | $28.68 | $27.64 | 152,804 |
| 2020-04-03 | $27.27 | $27.49 | $26.67 | $26.96 | $25.98 | 31,510 |
| 2020-04-02 | $26.62 | $27.27 | $26.62 | $27.27 | $26.28 | 190,774 |
| 2020-04-01 | $27.01 | $27.42 | $26.54 | $26.84 | $25.87 | 62,003 |
| 2020-03-31 | $28.40 | $28.83 | $28.01 | $28.14 | $27.12 | 33,070 |
| 2020-03-30 | $27.88 | $28.52 | $27.52 | $28.51 | $27.47 | 51,193 |
| 2020-03-27 | $28.16 | $28.50 | $27.57 | $27.77 | $26.76 | 53,166 |
| 2020-03-26 | $27.86 | $28.77 | $27.51 | $28.77 | $27.73 | 91,380 |
| 2020-03-25 | $26.90 | $28.27 | $26.55 | $27.26 | $26.27 | 191,860 |
| 2020-03-24 | $25.49 | $26.59 | $25.49 | $26.44 | $25.48 | 68,028 |
| 2020-03-23 | $24.87 | $24.89 | $23.89 | $24.46 | $23.57 | 67,311 |
| 2020-03-20 | $26.49 | $26.69 | $25.00 | $25.01 | $24.10 | 54,963 |
| 2020-03-19 | $26.00 | $26.85 | $25.13 | $26.12 | $24.99 | 46,288 |
| 2020-03-18 | $26.19 | $26.85 | $24.99 | $25.93 | $24.81 | 143,900 |
| 2020-03-17 | $27.01 | $27.90 | $25.90 | $27.74 | $26.54 | 56,246 |
| 2020-03-16 | $25.90 | $28.26 | $25.90 | $26.51 | $25.37 | 72,059 |
| 2020-03-13 | $29.54 | $29.57 | $27.71 | $29.57 | $28.29 | 76,295 |
| 2020-03-12 | $28.29 | $29.99 | $27.05 | $27.05 | $25.88 | 136,895 |
| 2020-03-11 | $31.30 | $31.41 | $30.15 | $30.46 | $29.15 | 88,891 |
| 2020-03-10 | $31.87 | $32.31 | $30.81 | $32.17 | $30.78 | 860,833 |
| 2020-03-09 | $30.64 | $31.96 | $30.11 | $30.76 | $29.44 | 89,135 |
| 2020-03-06 | $33.06 | $33.70 | $32.73 | $33.51 | $32.06 | 96,116 |
| 2020-03-05 | $34.13 | $34.48 | $33.78 | $34.15 | $32.68 | 40,126 |
| 2020-03-04 | $34.92 | $35.27 | $34.41 | $35.25 | $33.73 | 52,553 |
| 2020-03-03 | $35.25 | $36.07 | $33.72 | $34.00 | $32.53 | 214,345 |
| 2020-03-02 | $33.95 | $35.09 | $33.54 | $35.06 | $33.55 | 58,683 |
| 2020-02-28 | $33.05 | $33.92 | $32.75 | $33.91 | $32.45 | 116,262 |
| 2020-02-27 | $34.86 | $35.31 | $34.04 | $34.04 | $32.57 | 127,075 |
| 2020-02-26 | $36.06 | $36.38 | $35.56 | $35.59 | $34.05 | 34,310 |
| 2020-02-25 | $37.37 | $37.37 | $35.81 | $35.90 | $34.35 | 113,708 |
| 2020-02-24 | $37.26 | $37.57 | $37.06 | $37.11 | $35.51 | 213,668 |
| 2020-02-21 | $38.80 | $38.80 | $38.46 | $38.55 | $36.89 | 32,651 |
| 2020-02-20 | $39.03 | $39.07 | $38.56 | $38.95 | $37.27 | 21,311 |
| 2020-02-19 | $39.02 | $39.15 | $39.02 | $39.08 | $37.39 | 23,260 |
| 2020-02-18 | $38.97 | $39.07 | $38.75 | $38.88 | $37.20 | 23,458 |
| 2020-02-14 | $39.21 | $39.21 | $38.93 | $39.02 | $37.34 | 7,062 |
| 2020-02-13 | $39.08 | $39.26 | $39.01 | $39.18 | $37.49 | 31,454 |
| 2020-02-12 | $39.16 | $39.28 | $39.13 | $39.26 | $37.57 | 20,054 |
| 2020-02-11 | $38.90 | $39.08 | $38.80 | $38.83 | $37.15 | 54,191 |
| 2020-02-10 | $38.46 | $38.82 | $38.46 | $38.80 | $37.12 | 12,843 |
| 2020-02-07 | $38.70 | $38.72 | $38.53 | $38.58 | $36.91 | 27,452 |
| 2020-02-06 | $38.90 | $38.90 | $38.70 | $38.81 | $37.13 | 18,751 |
| 2020-02-05 | $38.42 | $38.70 | $38.38 | $38.67 | $37.00 | 28,071 |
| 2020-02-04 | $37.87 | $38.10 | $37.85 | $38.01 | $36.37 | 14,345 |
| 2020-02-03 | $37.39 | $37.69 | $37.34 | $37.35 | $35.74 | 82,048 |
| 2020-01-31 | $37.80 | $37.80 | $37.05 | $37.21 | $35.61 | 69,371 |
| 2020-01-30 | $37.65 | $37.97 | $37.45 | $37.93 | $36.29 | 59,602 |
| 2020-01-29 | $38.12 | $38.23 | $37.90 | $37.96 | $36.32 | 41,470 |
| 2020-01-28 | $37.74 | $38.07 | $37.69 | $38.01 | $36.37 | 38,902 |
| 2020-01-27 | $37.55 | $37.75 | $37.42 | $37.56 | $35.94 | 57,397 |
| 2020-01-24 | $38.86 | $38.86 | $38.09 | $38.32 | $36.67 | 35,059 |
| 2020-01-23 | $38.62 | $38.81 | $38.42 | $38.77 | $37.10 | 65,178 |
| 2020-01-22 | $38.89 | $38.89 | $38.75 | $38.75 | $37.08 | 63,741 |
| 2020-01-21 | $38.76 | $38.84 | $38.60 | $38.72 | $37.05 | 160,499 |
| 2020-01-17 | $38.85 | $38.85 | $38.73 | $38.83 | $37.15 | 40,055 |
| 2020-01-16 | $38.60 | $38.72 | $38.57 | $38.72 | $37.05 | 52,136 |
| 2020-01-15 | $38.33 | $38.50 | $38.28 | $38.41 | $36.75 | 41,438 |
| 2020-01-14 | $38.35 | $38.44 | $38.25 | $38.32 | $36.66 | 29,058 |
| 2020-01-13 | $38.29 | $38.35 | $38.19 | $38.35 | $36.69 | 26,476 |
| 2020-01-10 | $38.30 | $38.38 | $38.08 | $38.17 | $36.52 | 35,932 |
| 2020-01-09 | $38.30 | $38.30 | $38.16 | $38.26 | $36.61 | 16,603 |
| 2020-01-08 | $37.87 | $38.21 | $37.87 | $38.02 | $36.38 | 21,357 |
| 2020-01-07 | $37.96 | $37.97 | $37.85 | $37.87 | $36.24 | 11,582 |
| 2020-01-06 | $37.56 | $37.93 | $37.56 | $37.93 | $36.29 | 33,178 |
| 2020-01-03 | $37.73 | $38.00 | $37.59 | $37.90 | $36.26 | 21,373 |
| 2020-01-02 | $38.17 | $38.21 | $37.98 | $38.16 | $36.51 | 31,568 |
| 2019-12-31 | $37.85 | $37.99 | $37.83 | $37.98 | $36.34 | 22,678 |
| 2019-12-30 | $38.11 | $38.11 | $37.80 | $37.86 | $36.23 | 32,426 |
| 2019-12-27 | $38.21 | $38.23 | $38.05 | $38.09 | $36.45 | 18,152 |
| 2019-12-26 | $38.01 | $38.08 | $38.01 | $38.08 | $36.44 | 8,222 |
| 2019-12-24 | $37.95 | $38.02 | $37.86 | $37.90 | $36.26 | 140,225 |
| 2019-12-23 | $37.97 | $37.99 | $37.90 | $37.90 | $36.26 | 16,914 |
| 2019-12-20 | $37.75 | $37.99 | $37.75 | $37.89 | $36.25 | 18,697 |
| 2019-12-19 | $37.76 | $37.85 | $37.73 | $37.79 | $36.00 | 14,627 |
| 2019-12-18 | $37.71 | $37.80 | $37.71 | $37.75 | $35.96 | 14,884 |
| 2019-12-17 | $37.79 | $37.79 | $37.71 | $37.71 | $35.92 | 27,401 |
| 2019-12-16 | $37.73 | $37.80 | $37.67 | $37.72 | $35.93 | 154,943 |
| 2019-12-13 | $37.53 | $37.70 | $37.32 | $37.42 | $35.65 | 13,654 |
| 2019-12-12 | $37.18 | $37.65 | $37.18 | $37.52 | $35.74 | 20,373 |
| 2019-12-11 | $37.09 | $37.14 | $37.01 | $37.06 | $35.31 | 13,982 |
| 2019-12-10 | $37.10 | $37.10 | $37.00 | $37.05 | $35.30 | 8,457 |
| 2019-12-09 | $37.23 | $37.23 | $37.09 | $37.13 | $35.37 | 14,968 |
| 2019-12-06 | $37.04 | $37.35 | $37.04 | $37.21 | $35.45 | 51,304 |
| 2019-12-05 | $36.81 | $36.90 | $36.67 | $36.87 | $35.12 | 14,319 |
| 2019-12-04 | $36.72 | $36.86 | $36.72 | $36.79 | $35.05 | 90,354 |
| 2019-12-03 | $36.43 | $36.55 | $36.20 | $36.53 | $34.80 | 25,083 |
| 2019-12-02 | $37.24 | $37.24 | $36.85 | $36.85 | $35.11 | 31,729 |
| 2019-11-29 | $37.27 | $37.27 | $37.14 | $37.14 | $35.38 | 7,397 |
| 2019-11-27 | $37.23 | $37.31 | $37.12 | $37.28 | $35.51 | 22,874 |
| 2019-11-26 | $37.09 | $37.12 | $37.00 | $37.08 | $35.32 | 15,068 |
| 2019-11-25 | $36.92 | $37.10 | $36.85 | $37.07 | $35.31 | 23,996 |
| 2019-11-22 | $36.75 | $36.76 | $36.61 | $36.75 | $35.01 | 22,277 |
| 2019-11-21 | $36.75 | $36.75 | $36.57 | $36.59 | $34.86 | 56,772 |
| 2019-11-20 | $36.84 | $36.84 | $36.45 | $36.67 | $34.93 | 8,388 |
| 2019-11-19 | $37.18 | $37.18 | $36.86 | $36.93 | $35.18 | 24,119 |
| 2019-11-18 | $37.10 | $37.10 | $36.92 | $37.06 | $35.31 | 25,199 |
| 2019-11-15 | $36.97 | $37.02 | $36.80 | $37.02 | $35.27 | 18,029 |
| 2019-11-14 | $36.50 | $36.69 | $36.50 | $36.69 | $34.95 | 29,070 |
| 2019-11-13 | $36.68 | $36.68 | $36.50 | $36.65 | $34.91 | 21,070 |
| 2019-11-12 | $36.74 | $36.84 | $36.60 | $36.73 | $34.99 | 26,519 |
| 2019-11-11 | $36.56 | $36.67 | $36.54 | $36.67 | $34.93 | 41,188 |
| 2019-11-08 | $36.42 | $36.68 | $36.40 | $36.68 | $34.94 | 21,508 |
| 2019-11-07 | $36.56 | $36.70 | $36.50 | $36.55 | $34.82 | 24,996 |
| 2019-11-06 | $36.44 | $36.44 | $36.22 | $36.32 | $34.60 | 36,660 |
| 2019-11-05 | $36.50 | $36.53 | $36.40 | $36.43 | $34.71 | 42,467 |
| 2019-11-04 | $36.21 | $36.38 | $36.21 | $36.38 | $34.66 | 41,762 |
| 2019-11-01 | $35.69 | $36.08 | $35.69 | $36.08 | $34.37 | 9,911 |
| 2019-10-31 | $35.79 | $35.79 | $35.39 | $35.59 | $33.91 | 14,554 |
| 2019-10-30 | $35.74 | $35.74 | $35.51 | $35.65 | $33.96 | 21,338 |
| 2019-10-29 | $35.60 | $35.76 | $35.60 | $35.72 | $34.03 | 10,840 |
| 2019-10-28 | $35.65 | $35.79 | $35.65 | $35.72 | $34.03 | 27,449 |
| 2019-10-25 | $35.22 | $35.49 | $35.12 | $35.46 | $33.78 | 18,899 |
| 2019-10-24 | $35.35 | $35.35 | $35.10 | $35.24 | $33.57 | 11,981 |
| 2019-10-23 | $34.97 | $35.18 | $34.97 | $35.18 | $33.51 | 16,937 |
| 2019-10-22 | $35.23 | $35.23 | $35.04 | $35.08 | $33.42 | 10,487 |
| 2019-10-21 | $34.84 | $34.97 | $34.77 | $34.97 | $33.31 | 24,060 |
| 2019-10-18 | $34.84 | $34.84 | $34.51 | $34.60 | $32.96 | 8,491 |
| 2019-10-17 | $34.61 | $34.82 | $34.61 | $34.82 | $33.17 | 6,244 |
| 2019-10-16 | $34.63 | $34.74 | $34.57 | $34.60 | $32.96 | 8,466 |
| 2019-10-15 | $34.47 | $34.76 | $34.35 | $34.67 | $33.02 | 10,764 |
| 2019-10-14 | $34.26 | $34.26 | $34.17 | $34.19 | $32.57 | 24,306 |
| 2019-10-11 | $34.35 | $34.52 | $34.26 | $34.26 | $32.64 | 9,635 |
| 2019-10-10 | $33.78 | $33.89 | $33.69 | $33.71 | $32.11 | 13,349 |
| 2019-10-09 | $33.57 | $33.57 | $33.38 | $33.48 | $31.89 | 15,179 |
| 2019-10-08 | $33.56 | $33.56 | $33.22 | $33.25 | $31.68 | 12,583 |
| 2019-10-07 | $33.84 | $33.91 | $33.66 | $33.72 | $32.12 | 7,559 |
| 2019-10-04 | $33.53 | $33.82 | $33.46 | $33.77 | $32.17 | 14,647 |
| 2019-10-03 | $33.14 | $33.34 | $32.97 | $33.29 | $31.71 | 102,429 |
| 2019-10-02 | $33.57 | $33.60 | $33.08 | $33.18 | $31.61 | 26,985 |
| 2019-10-01 | $34.37 | $34.51 | $33.80 | $33.89 | $32.29 | 20,764 |
| 2019-09-30 | $34.18 | $34.39 | $34.18 | $34.35 | $32.72 | 16,920 |
| 2019-09-27 | $34.43 | $34.43 | $33.99 | $34.13 | $32.51 | 11,842 |
| 2019-09-26 | $34.34 | $34.36 | $34.16 | $34.30 | $32.68 | 7,359 |
| 2019-09-25 | $34.20 | $34.44 | $34.20 | $34.40 | $32.77 | 9,044 |
| 2019-09-24 | $34.59 | $34.66 | $34.06 | $34.16 | $32.54 | 33,127 |
| 2019-09-23 | $34.56 | $34.57 | $34.40 | $34.53 | $32.90 | 6,437 |
| 2019-09-20 | $34.71 | $34.78 | $34.49 | $34.57 | $32.93 | 6,694 |
| 2019-09-19 | $34.96 | $35.04 | $34.82 | $34.89 | $33.07 | 15,421 |
| 2019-09-18 | $34.82 | $34.86 | $34.58 | $34.86 | $33.05 | 11,032 |
| 2019-09-17 | $35.01 | $35.01 | $34.82 | $34.89 | $33.07 | 11,589 |
| 2019-09-16 | $34.98 | $34.98 | $34.86 | $34.91 | $33.09 | 19,447 |
| 2019-09-13 | $35.03 | $35.14 | $34.95 | $34.95 | $33.13 | 25,448 |
| 2019-09-12 | $35.03 | $35.09 | $34.80 | $35.01 | $33.19 | 17,782 |
| 2019-09-11 | $34.74 | $34.94 | $34.60 | $34.94 | $33.12 | 22,458 |
| 2019-09-10 | $34.42 | $34.66 | $34.30 | $34.66 | $32.86 | 6,231 |
| 2019-09-09 | $34.31 | $34.37 | $34.31 | $34.37 | $32.58 | 7,670 |
| 2019-09-06 | $34.07 | $34.13 | $34.00 | $34.01 | $32.24 | 60,180 |
| 2019-09-05 | $33.91 | $34.08 | $33.88 | $34.04 | $32.27 | 25,817 |
| 2019-09-04 | $33.37 | $33.48 | $33.31 | $33.41 | $31.67 | 15,830 |
| 2019-09-03 | $33.18 | $33.18 | $32.95 | $33.09 | $31.37 | 7,577 |
| 2019-08-30 | $33.47 | $33.47 | $33.20 | $33.25 | $31.52 | 1,287,403 |
| 2019-08-29 | $33.13 | $33.26 | $33.13 | $33.26 | $31.53 | 6,057 |
| 2019-08-28 | $32.37 | $32.78 | $32.34 | $32.73 | $31.03 | 21,291 |
| 2019-08-27 | $32.96 | $32.96 | $32.48 | $32.52 | $30.82 | 13,827 |
| 2019-08-26 | $32.85 | $32.85 | $32.67 | $32.76 | $31.05 | 7,883 |
| 2019-08-23 | $33.29 | $33.33 | $32.45 | $32.50 | $30.81 | 14,995 |
| 2019-08-22 | $33.56 | $33.58 | $33.33 | $33.47 | $31.73 | 5,280 |
| 2019-08-21 | $33.39 | $33.47 | $33.37 | $33.41 | $31.67 | 22,961 |
| 2019-08-20 | $33.54 | $33.54 | $33.20 | $33.20 | $31.47 | 11,469 |
| 2019-08-19 | $33.62 | $33.62 | $33.44 | $33.54 | $31.79 | 56,305 |
| 2019-08-16 | $32.86 | $33.09 | $32.78 | $33.06 | $31.34 | 9,799 |
| 2019-08-15 | $32.62 | $32.65 | $32.33 | $32.54 | $30.85 | 13,831 |
| 2019-08-14 | $33.11 | $33.11 | $32.53 | $32.54 | $30.85 | 19,412 |
| 2019-08-13 | $32.94 | $33.80 | $32.94 | $33.55 | $31.80 | 14,200 |
| 2019-08-12 | $33.30 | $33.33 | $33.00 | $33.09 | $31.37 | 6,307 |
| 2019-08-09 | $33.59 | $33.70 | $33.33 | $33.52 | $31.77 | 13,355 |
| 2019-08-08 | $33.49 | $33.83 | $33.46 | $33.82 | $32.06 | 66,749 |
| 2019-08-07 | $32.84 | $33.29 | $32.66 | $33.22 | $31.49 | 11,377 |
| 2019-08-06 | $33.18 | $33.25 | $32.86 | $33.19 | $31.46 | 56,383 |
| 2019-08-05 | $33.30 | $33.30 | $32.73 | $32.84 | $31.13 | 20,200 |
| 2019-08-02 | $34.09 | $34.09 | $33.71 | $33.80 | $32.04 | 23,004 |
| 2019-08-01 | $34.63 | $34.92 | $34.18 | $34.18 | $32.40 | 13,308 |
| 2019-07-31 | $34.90 | $34.95 | $34.23 | $34.60 | $32.80 | 18,072 |
| 2019-07-30 | $34.79 | $34.94 | $34.70 | $34.85 | $33.04 | 30,935 |
| 2019-07-29 | $35.07 | $35.07 | $35.00 | $35.03 | $33.20 | 10,991 |
| 2019-07-26 | $34.91 | $35.09 | $34.91 | $35.07 | $33.24 | 30,461 |
| 2019-07-25 | $34.91 | $34.93 | $34.69 | $34.75 | $32.94 | 10,312 |
| 2019-07-24 | $34.66 | $34.96 | $34.65 | $34.91 | $33.09 | 26,909 |
| 2019-07-23 | $34.61 | $34.68 | $34.51 | $34.67 | $32.87 | 12,942 |
| 2019-07-22 | $34.47 | $34.50 | $34.34 | $34.42 | $32.63 | 6,044 |
| 2019-07-19 | $34.65 | $34.70 | $34.34 | $34.34 | $32.55 | 167,898 |
| 2019-07-18 | $34.29 | $34.60 | $34.29 | $34.52 | $32.72 | 12,047 |
| 2019-07-17 | $34.71 | $34.71 | $34.36 | $34.36 | $32.57 | 14,369 |
| 2019-07-16 | $34.74 | $34.80 | $34.67 | $34.74 | $32.93 | 23,967 |
| 2019-07-15 | $34.79 | $34.81 | $34.71 | $34.78 | $32.97 | 4,686 |
| 2019-07-12 | $34.57 | $34.79 | $34.57 | $34.79 | $32.98 | 6,968 |
| 2019-07-11 | $34.59 | $34.59 | $34.41 | $34.56 | $32.76 | 12,738 |
| 2019-07-10 | $34.48 | $34.61 | $34.44 | $34.48 | $32.69 | 14,951 |
| 2019-07-09 | $34.35 | $34.37 | $34.28 | $34.34 | $32.55 | 21,879 |
| 2019-07-08 | $34.45 | $34.45 | $34.32 | $34.40 | $32.61 | 10,754 |
| 2019-07-05 | $34.48 | $34.60 | $34.36 | $34.57 | $32.77 | 10,164 |
| 2019-07-03 | $34.46 | $34.60 | $34.44 | $34.56 | $32.76 | 5,129 |
| 2019-07-02 | $34.21 | $34.31 | $34.16 | $34.31 | $32.52 | 20,086 |
| 2019-07-01 | $34.42 | $34.46 | $34.10 | $34.27 | $32.49 | 15,083 |
| 2019-06-28 | $33.85 | $34.02 | $33.85 | $33.92 | $32.15 | 5,382 |
| 2019-06-27 | $33.66 | $33.80 | $33.66 | $33.79 | $32.03 | 20,927 |
| 2019-06-26 | $33.76 | $33.76 | $33.59 | $33.59 | $31.84 | 6,503 |
| 2019-06-25 | $33.84 | $33.84 | $33.52 | $33.54 | $31.79 | 11,388 |
| 2019-06-24 | $34.00 | $34.00 | $33.85 | $33.85 | $32.09 | 15,078 |
| 2019-06-21 | $33.94 | $34.08 | $33.91 | $33.97 | $32.20 | 16,251 |
| 2019-06-20 | $34.19 | $34.21 | $34.02 | $34.17 | $32.23 | 49,399 |
| 2019-06-19 | $33.90 | $33.93 | $33.81 | $33.91 | $31.98 | 10,572 |
| 2019-06-18 | $33.78 | $34.01 | $33.78 | $33.88 | $31.95 | 14,193 |
| 2019-06-17 | $33.60 | $33.67 | $33.53 | $33.53 | $31.62 | 20,016 |
| 2019-06-14 | $33.53 | $33.63 | $33.48 | $33.61 | $31.70 | 14,878 |
| 2019-06-13 | $33.64 | $33.64 | $33.53 | $33.57 | $31.67 | 11,738 |
| 2019-06-12 | $33.41 | $33.46 | $33.36 | $33.42 | $31.52 | 9,881 |
| 2019-06-11 | $33.65 | $33.74 | $33.44 | $33.53 | $31.62 | 27,730 |
| 2019-06-10 | $33.42 | $33.60 | $33.39 | $33.48 | $31.58 | 19,797 |
| 2019-06-07 | $33.09 | $33.34 | $33.09 | $33.22 | $31.33 | 12,853 |
| 2019-06-06 | $32.78 | $33.05 | $32.75 | $32.92 | $31.05 | 17,635 |
| 2019-06-05 | $32.79 | $32.79 | $32.50 | $32.78 | $30.92 | 11,427 |
| 2019-06-04 | $32.25 | $32.64 | $32.24 | $32.64 | $30.79 | 11,695 |
| 2019-06-03 | $31.84 | $32.11 | $31.78 | $31.90 | $30.09 | 9,359 |
| 2019-05-31 | $32.10 | $32.10 | $31.83 | $31.86 | $30.05 | 61,577 |
| 2019-05-30 | $32.47 | $32.58 | $32.31 | $32.41 | $30.57 | 5,992 |
| 2019-05-29 | $32.61 | $32.61 | $32.26 | $32.48 | $30.63 | 15,494 |
| 2019-05-28 | $33.05 | $33.12 | $32.70 | $32.70 | $30.84 | 44,137 |
| 2019-05-24 | $33.05 | $33.05 | $32.95 | $33.02 | $31.14 | 6,920 |
| 2019-05-23 | $33.09 | $33.09 | $32.75 | $32.89 | $31.02 | 51,058 |
| 2019-05-22 | $33.39 | $33.42 | $33.31 | $33.36 | $31.47 | 11,220 |
| 2019-05-21 | $33.32 | $33.52 | $33.32 | $33.46 | $31.56 | 5,064 |
| 2019-05-20 | $33.25 | $33.36 | $33.15 | $33.23 | $31.34 | 37,998 |
| 2019-05-17 | $33.38 | $33.71 | $33.38 | $33.48 | $31.58 | 15,629 |
| 2019-05-16 | $33.51 | $33.77 | $33.51 | $33.62 | $31.71 | 15,151 |
| 2019-05-15 | $33.04 | $33.42 | $33.00 | $33.38 | $31.48 | 13,465 |
| 2019-05-14 | $32.94 | $33.36 | $32.94 | $33.23 | $31.34 | 10,425 |
| 2019-05-13 | $33.16 | $33.19 | $32.74 | $32.87 | $31.00 | 25,118 |
| 2019-05-10 | $33.52 | $33.80 | $33.15 | $33.72 | $31.81 | 91,680 |
| 2019-05-09 | $33.62 | $33.70 | $33.28 | $33.70 | $31.78 | 45,117 |
| 2019-05-08 | $33.90 | $34.00 | $33.79 | $33.79 | $31.87 | 9,470 |
| 2019-05-07 | $34.27 | $34.27 | $33.66 | $33.85 | $31.93 | 36,963 |
| 2019-05-06 | $34.10 | $34.52 | $34.10 | $34.50 | $32.54 | 33,099 |
| 2019-05-03 | $34.56 | $34.65 | $34.49 | $34.63 | $32.66 | 14,316 |
| 2019-05-02 | $34.56 | $34.56 | $34.26 | $34.34 | $32.39 | 88,089 |
| 2019-05-01 | $34.85 | $34.85 | $34.50 | $34.50 | $32.54 | 18,114 |
| 2019-04-30 | $34.69 | $34.70 | $34.43 | $34.70 | $32.73 | 11,197 |
| 2019-04-29 | $34.66 | $34.75 | $34.60 | $34.65 | $32.68 | 26,819 |
| 2019-04-26 | $34.36 | $34.62 | $34.36 | $34.62 | $32.65 | 119,441 |
| 2019-04-25 | $34.48 | $34.52 | $34.34 | $34.43 | $32.47 | 27,298 |
| 2019-04-24 | $34.60 | $34.60 | $34.40 | $34.52 | $32.56 | 5,995 |
| 2019-04-23 | $34.36 | $34.60 | $34.35 | $34.60 | $32.63 | 5,426 |
| 2019-04-22 | $34.18 | $34.29 | $34.18 | $34.24 | $32.29 | 8,460 |
| 2019-04-18 | $34.45 | $34.45 | $34.18 | $34.29 | $32.34 | 18,585 |
| 2019-04-17 | $34.41 | $34.42 | $34.25 | $34.32 | $32.37 | 12,965 |
| 2019-04-16 | $34.37 | $34.38 | $34.29 | $34.30 | $32.35 | 8,071 |
| 2019-04-15 | $34.27 | $34.29 | $34.21 | $34.28 | $32.33 | 16,744 |
| 2019-04-12 | $34.21 | $34.36 | $34.16 | $34.25 | $32.31 | 51,051 |
| 2019-04-11 | $34.15 | $34.15 | $33.98 | $34.09 | $32.15 | 10,794 |
| 2019-04-10 | $33.93 | $34.02 | $33.84 | $34.02 | $32.09 | 10,411 |
| 2019-04-09 | $33.92 | $33.96 | $33.79 | $33.79 | $31.87 | 20,814 |
| 2019-04-08 | $33.95 | $34.10 | $33.95 | $34.09 | $32.15 | 15,482 |
| 2019-04-05 | $34.00 | $34.10 | $34.00 | $34.10 | $32.16 | 25,020 |
| 2019-04-04 | $33.83 | $33.91 | $33.80 | $33.89 | $31.96 | 89,822 |
| 2019-04-03 | $33.76 | $33.90 | $33.68 | $33.80 | $31.88 | 19,431 |
| 2019-04-02 | $33.65 | $33.68 | $33.54 | $33.62 | $31.71 | 29,288 |
| 2019-04-01 | $33.41 | $33.63 | $33.38 | $33.59 | $31.68 | 20,913 |
| 2019-03-29 | $33.18 | $33.23 | $33.07 | $33.16 | $31.28 | 23,941 |
| 2019-03-28 | $32.98 | $32.99 | $32.77 | $32.99 | $31.11 | 9,016 |
| 2019-03-27 | $32.96 | $33.07 | $32.68 | $32.82 | $30.95 | 74,390 |
| 2019-03-26 | $32.99 | $33.07 | $32.79 | $33.01 | $31.13 | 8,557 |
| 2019-03-25 | $32.82 | $32.90 | $32.65 | $32.77 | $30.91 | 14,372 |
| 2019-03-22 | $33.37 | $33.37 | $32.80 | $32.84 | $30.97 | 42,965 |
| 2019-03-21 | $33.05 | $33.54 | $33.01 | $33.47 | $31.57 | 12,277 |
| 2019-03-20 | $33.40 | $33.41 | $33.07 | $33.21 | $31.32 | 9,882 |
| 2019-03-19 | $33.66 | $33.67 | $33.32 | $33.43 | $31.53 | 25,307 |
| 2019-03-18 | $33.35 | $33.46 | $33.29 | $33.39 | $31.49 | 13,910 |
| 2019-03-15 | $33.29 | $33.38 | $33.25 | $33.29 | $31.40 | 9,532 |
| 2019-03-14 | $33.26 | $33.34 | $33.21 | $33.28 | $31.24 | 16,571 |
| 2019-03-13 | $33.22 | $33.43 | $33.22 | $33.34 | $31.29 | 31,937 |
| 2019-03-12 | $33.05 | $33.21 | $33.05 | $33.18 | $31.14 | 43,582 |
| 2019-03-11 | $32.59 | $33.06 | $32.59 | $33.01 | $30.98 | 28,863 |
| 2019-03-08 | $32.39 | $32.57 | $32.34 | $32.53 | $30.53 | 16,781 |
| 2019-03-07 | $32.77 | $32.78 | $32.48 | $32.65 | $30.64 | 26,551 |
| 2019-03-06 | $33.15 | $33.18 | $32.90 | $32.90 | $30.88 | 29,668 |
| 2019-03-05 | $33.20 | $33.24 | $33.11 | $33.17 | $31.13 | 26,412 |
| 2019-03-04 | $33.58 | $33.58 | $32.94 | $33.19 | $31.15 | 17,610 |
| 2019-03-01 | $33.47 | $33.50 | $33.25 | $33.32 | $31.27 | 24,639 |
| 2019-02-28 | $33.28 | $33.28 | $33.16 | $33.23 | $31.19 | 16,120 |
| 2019-02-27 | $33.33 | $33.36 | $33.18 | $33.35 | $31.30 | 20,832 |
| 2019-02-26 | $33.42 | $33.53 | $33.36 | $33.40 | $31.35 | 17,931 |
| 2019-02-25 | $33.69 | $33.69 | $33.46 | $33.49 | $31.43 | 63,629 |
| 2019-02-22 | $33.45 | $33.45 | $33.24 | $33.42 | $31.37 | 11,269 |
| 2019-02-21 | $33.40 | $33.40 | $33.14 | $33.15 | $31.11 | 8,623 |
| 2019-02-20 | $33.41 | $33.43 | $33.23 | $33.39 | $31.34 | 22,509 |
| 2019-02-19 | $33.23 | $33.47 | $33.20 | $33.42 | $31.37 | 44,240 |
| 2019-02-15 | $33.21 | $33.26 | $33.08 | $33.21 | $31.17 | 25,704 |
| 2019-02-14 | $32.79 | $32.98 | $32.79 | $32.92 | $30.90 | 17,901 |
| 2019-02-13 | $33.02 | $33.04 | $32.83 | $32.93 | $30.91 | 37,491 |
| 2019-02-12 | $32.61 | $32.82 | $32.60 | $32.78 | $30.77 | 11,643 |
| 2019-02-11 | $32.37 | $32.43 | $32.28 | $32.33 | $30.34 | 18,783 |
| 2019-02-08 | $32.25 | $32.33 | $32.00 | $32.28 | $30.30 | 21,480 |
| 2019-02-07 | $32.61 | $32.61 | $32.20 | $32.36 | $30.37 | 25,933 |
| 2019-02-06 | $32.89 | $32.89 | $32.70 | $32.81 | $30.79 | 27,565 |
| 2019-02-05 | $32.75 | $32.88 | $32.67 | $32.79 | $30.78 | 30,217 |
| 2019-02-04 | $32.51 | $32.67 | $32.38 | $32.64 | $30.63 | 49,154 |
| 2019-02-01 | $32.55 | $32.60 | $32.38 | $32.50 | $30.50 | 58,102 |
| 2019-01-31 | $32.31 | $32.48 | $32.20 | $32.44 | $30.45 | 13,492 |
| 2019-01-30 | $32.00 | $32.27 | $31.84 | $32.26 | $30.28 | 25,375 |
| 2019-01-29 | $31.72 | $31.83 | $31.69 | $31.71 | $29.76 | 42,613 |
| 2019-01-28 | $31.72 | $31.75 | $31.55 | $31.75 | $29.80 | 48,964 |
| 2019-01-25 | $31.81 | $32.00 | $31.81 | $31.98 | $30.02 | 27,836 |
| 2019-01-24 | $31.60 | $31.67 | $31.52 | $31.58 | $29.64 | 19,666 |
| 2019-01-23 | $31.71 | $31.79 | $31.35 | $31.63 | $29.69 | 26,036 |
| 2019-01-22 | $31.90 | $31.90 | $31.37 | $31.54 | $29.60 | 32,901 |
| 2019-01-18 | $31.79 | $32.00 | $31.67 | $31.98 | $30.02 | 38,026 |
| 2019-01-17 | $31.23 | $31.65 | $31.23 | $31.50 | $29.56 | 69,931 |
| 2019-01-16 | $31.39 | $31.42 | $31.27 | $31.29 | $29.37 | 24,601 |
| 2019-01-15 | $31.03 | $31.19 | $31.02 | $31.19 | $29.27 | 6,414 |
| 2019-01-14 | $30.94 | $31.07 | $30.88 | $30.95 | $29.05 | 30,826 |
| 2019-01-11 | $30.89 | $31.15 | $30.89 | $31.07 | $29.16 | 83,401 |
| 2019-01-10 | $30.91 | $31.15 | $30.71 | $31.15 | $29.24 | 19,727 |
| 2019-01-09 | $31.11 | $31.20 | $31.01 | $31.11 | $29.20 | 19,164 |
| 2019-01-08 | $30.88 | $30.93 | $30.65 | $30.83 | $28.94 | 25,736 |
| 2019-01-07 | $30.41 | $30.76 | $30.28 | $30.61 | $28.73 | 17,118 |
| 2019-01-04 | $29.62 | $30.40 | $29.62 | $30.32 | $28.46 | 23,870 |
| 2019-01-03 | $29.72 | $29.76 | $29.32 | $29.36 | $27.56 | 6,784 |
| 2019-01-02 | $29.30 | $30.11 | $29.30 | $29.99 | $28.15 | 17,894 |
| 2018-12-31 | $29.89 | $29.89 | $29.62 | $29.71 | $27.88 | 77,102 |
| 2018-12-28 | $29.93 | $30.02 | $29.56 | $29.75 | $27.92 | 84,244 |
| 2018-12-27 | $29.14 | $31.00 | $28.58 | $29.59 | $27.77 | 507,125 |
| 2018-12-26 | $28.22 | $29.47 | $28.05 | $29.47 | $27.66 | 173,159 |
| 2018-12-24 | $28.65 | $28.65 | $28.19 | $28.19 | $26.45 | 18,803 |
| 2018-12-21 | $29.54 | $29.76 | $28.80 | $28.80 | $27.03 | 43,414 |
| 2018-12-20 | $29.92 | $30.19 | $29.35 | $29.52 | $27.53 | 60,398 |
| 2018-12-19 | $30.74 | $30.95 | $29.93 | $30.19 | $28.16 | 77,853 |
| 2018-12-18 | $30.77 | $30.96 | $30.49 | $30.60 | $28.54 | 49,139 |
| 2018-12-17 | $31.05 | $31.27 | $30.47 | $30.62 | $28.56 | 63,668 |
| 2018-12-14 | $31.41 | $31.60 | $31.20 | $31.26 | $29.16 | 32,625 |
| 2018-12-13 | $31.93 | $31.94 | $31.63 | $31.76 | $29.63 | 27,225 |
| 2018-12-12 | $31.91 | $32.23 | $31.85 | $31.85 | $29.71 | 123,536 |
| 2018-12-11 | $32.23 | $32.23 | $31.56 | $31.63 | $29.50 | 14,815 |
| 2018-12-10 | $31.79 | $31.79 | $31.13 | $31.74 | $29.61 | 17,205 |
| 2018-12-07 | $32.41 | $32.45 | $31.70 | $31.78 | $29.64 | 91,786 |
| 2018-12-06 | $32.11 | $32.48 | $31.75 | $32.46 | $30.28 | 29,148 |
| 2018-12-04 | $33.50 | $33.61 | $32.58 | $32.61 | $30.42 | 58,827 |
| 2018-12-03 | $33.76 | $33.89 | $33.50 | $33.68 | $31.42 | 14,538 |
| 2018-11-30 | $33.25 | $33.45 | $33.23 | $33.45 | $31.20 | 21,710 |
| 2018-11-29 | $33.22 | $33.38 | $33.07 | $33.24 | $31.01 | 19,095 |
| 2018-11-28 | $32.83 | $33.34 | $32.56 | $33.34 | $31.10 | 36,190 |
| 2018-11-27 | $32.38 | $32.63 | $32.38 | $32.63 | $30.44 | 10,261 |
| 2018-11-26 | $32.34 | $32.53 | $32.24 | $32.49 | $30.31 | 10,126 |
| 2018-11-23 | $32.11 | $32.11 | $32.04 | $32.11 | $29.95 | 2,432 |
| 2018-11-21 | $32.21 | $32.47 | $32.21 | $32.21 | $30.04 | 27,416 |
| 2018-11-20 | $32.15 | $32.37 | $31.97 | $32.06 | $29.90 | 39,754 |
| 2018-11-19 | $33.07 | $33.07 | $32.65 | $32.68 | $30.49 | 14,535 |
| 2018-11-16 | $33.03 | $33.22 | $32.92 | $33.13 | $30.91 | 18,423 |
| 2018-11-15 | $32.77 | $33.15 | $32.47 | $33.03 | $30.81 | 43,611 |
| 2018-11-14 | $33.45 | $33.45 | $32.70 | $32.81 | $30.60 | 17,113 |
| 2018-11-13 | $33.17 | $33.46 | $32.99 | $33.17 | $30.94 | 37,375 |
| 2018-11-12 | $33.52 | $33.52 | $33.16 | $33.16 | $30.93 | 100,107 |
| 2018-11-09 | $33.84 | $33.84 | $33.56 | $33.65 | $31.39 | 26,814 |
| 2018-11-08 | $34.07 | $34.07 | $33.89 | $33.97 | $31.69 | 10,939 |
| 2018-11-07 | $33.73 | $34.12 | $33.65 | $34.12 | $31.83 | 87,590 |
| 2018-11-06 | $33.25 | $33.47 | $33.25 | $33.37 | $31.13 | 30,598 |
| 2018-11-05 | $33.00 | $33.28 | $33.00 | $33.18 | $30.95 | 23,943 |
| 2018-11-02 | $33.34 | $33.46 | $32.75 | $32.96 | $30.74 | 37,999 |
| 2018-11-01 | $33.01 | $33.24 | $32.83 | $33.24 | $31.00 | 19,688 |
| 2018-10-31 | $32.87 | $33.08 | $32.77 | $32.77 | $30.57 | 25,599 |
| 2018-10-30 | $32.00 | $32.45 | $32.00 | $32.45 | $30.27 | 6,925 |
| 2018-10-29 | $32.39 | $32.60 | $31.63 | $31.85 | $29.71 | 17,198 |
| 2018-10-26 | $31.94 | $32.30 | $31.69 | $31.98 | $29.83 | 19,819 |
| 2018-10-25 | $31.95 | $32.64 | $31.95 | $32.39 | $30.21 | 28,101 |
| 2018-10-24 | $32.81 | $32.88 | $31.85 | $31.85 | $29.71 | 43,408 |
| 2018-10-23 | $32.73 | $32.94 | $32.31 | $32.93 | $30.72 | 24,487 |
| 2018-10-22 | $33.43 | $33.43 | $33.03 | $33.19 | $30.95 | 7,956 |
| 2018-10-19 | $33.42 | $33.48 | $33.21 | $33.30 | $31.06 | 16,040 |
| 2018-10-18 | $33.77 | $33.77 | $33.24 | $33.32 | $31.08 | 15,017 |
| 2018-10-17 | $33.80 | $33.92 | $33.56 | $33.77 | $31.50 | 14,276 |
| 2018-10-16 | $33.36 | $33.86 | $33.30 | $33.84 | $31.56 | 25,629 |
| 2018-10-15 | $33.22 | $33.44 | $33.16 | $33.16 | $30.93 | 54,069 |
| 2018-10-12 | $33.24 | $33.41 | $32.88 | $33.22 | $30.99 | 33,506 |
| 2018-10-11 | $33.51 | $33.66 | $32.73 | $33.08 | $30.86 | 42,400 |
| 2018-10-10 | $34.60 | $34.60 | $33.75 | $33.78 | $31.51 | 29,700 |
| 2018-10-09 | $34.70 | $34.72 | $34.50 | $34.63 | $32.30 | 12,385 |
| 2018-10-08 | $34.46 | $34.76 | $34.42 | $34.75 | $32.41 | 21,081 |
| 2018-10-05 | $34.85 | $34.86 | $34.41 | $34.60 | $32.27 | 16,260 |
| 2018-10-04 | $35.14 | $35.14 | $34.65 | $34.80 | $32.46 | 27,331 |
| 2018-10-03 | $35.05 | $35.21 | $35.01 | $35.11 | $32.75 | 11,947 |
| 2018-10-02 | $35.09 | $35.09 | $34.93 | $35.00 | $32.65 | 10,433 |
| 2018-10-01 | $35.14 | $35.24 | $34.96 | $35.02 | $32.67 | 11,695 |
| 2018-09-28 | $34.99 | $35.01 | $34.94 | $34.97 | $32.62 | 10,536 |
| 2018-09-27 | $34.98 | $35.16 | $34.89 | $34.96 | $32.61 | 10,776 |
| 2018-09-26 | $34.98 | $35.15 | $34.98 | $35.00 | $32.65 | 14,755 |
| 2018-09-25 | $35.13 | $35.13 | $34.97 | $34.97 | $32.62 | 7,272 |
| 2018-09-24 | $35.24 | $35.24 | $35.00 | $35.09 | $32.73 | 19,715 |
| 2018-09-21 | $35.43 | $35.43 | $35.23 | $35.31 | $32.94 | 17,811 |
| 2018-09-20 | $35.22 | $35.47 | $35.22 | $35.44 | $32.92 | 28,311 |
| 2018-09-19 | $35.12 | $35.16 | $35.10 | $35.14 | $32.64 | 18,752 |
| 2018-09-18 | $34.82 | $35.10 | $34.82 | $35.10 | $32.60 | 17,663 |
| 2018-09-17 | $34.96 | $34.96 | $34.85 | $34.88 | $32.40 | 39,757 |
| 2018-09-14 | $35.00 | $35.00 | $34.86 | $34.94 | $32.46 | 7,050 |
| 2018-09-13 | $34.70 | $34.90 | $34.70 | $34.89 | $32.41 | 14,505 |
| 2018-09-12 | $34.62 | $34.77 | $34.62 | $34.68 | $32.21 | 17,844 |
| 2018-09-11 | $34.60 | $34.72 | $34.50 | $34.70 | $32.23 | 15,062 |
| 2018-09-10 | $34.69 | $34.69 | $34.59 | $34.62 | $32.16 | 15,543 |
| 2018-09-07 | $34.50 | $34.63 | $34.45 | $34.52 | $32.07 | 6,736 |
| 2018-09-06 | $34.80 | $34.80 | $34.51 | $34.63 | $32.17 | 11,667 |
| 2018-09-05 | $34.64 | $34.79 | $34.63 | $34.75 | $32.28 | 4,890 |
| 2018-09-04 | $34.90 | $34.90 | $34.74 | $34.86 | $32.38 | 19,492 |
| 2018-08-31 | $34.88 | $35.06 | $34.85 | $34.88 | $32.40 | 10,632 |
| 2018-08-30 | $35.11 | $35.11 | $34.95 | $34.97 | $32.48 | 17,888 |
| 2018-08-29 | $34.98 | $35.17 | $34.98 | $35.11 | $32.61 | 8,527 |
| 2018-08-28 | $35.00 | $35.09 | $34.91 | $34.94 | $32.46 | 11,513 |
| 2018-08-27 | $34.88 | $35.00 | $34.87 | $34.98 | $32.49 | 9,211 |
| 2018-08-24 | $34.68 | $34.78 | $34.64 | $34.73 | $32.26 | 8,293 |
| 2018-08-23 | $34.55 | $34.78 | $34.55 | $34.59 | $32.13 | 11,294 |
| 2018-08-22 | $34.83 | $34.83 | $34.71 | $34.77 | $32.30 | 20,047 |
| 2018-08-21 | $34.83 | $34.89 | $34.72 | $34.79 | $32.32 | 26,359 |
| 2018-08-20 | $34.65 | $34.73 | $34.60 | $34.70 | $32.23 | 5,148 |
| 2018-08-17 | $34.45 | $34.56 | $34.38 | $34.55 | $32.09 | 5,923 |
| 2018-08-16 | $34.32 | $34.45 | $34.16 | $34.33 | $31.89 | 14,488 |
| 2018-08-15 | $34.19 | $34.19 | $33.87 | $34.03 | $31.61 | 20,440 |
| 2018-08-14 | $34.23 | $34.39 | $34.21 | $34.36 | $31.92 | 8,225 |
| 2018-08-13 | $34.39 | $34.39 | $34.04 | $34.12 | $31.70 | 9,495 |
| 2018-08-10 | $34.38 | $34.38 | $34.17 | $34.32 | $31.88 | 15,123 |
| 2018-08-09 | $34.59 | $34.60 | $34.49 | $34.50 | $32.04 | 14,728 |
| 2018-08-08 | $34.55 | $34.58 | $34.45 | $34.53 | $32.08 | 8,502 |
| 2018-08-07 | $34.49 | $34.60 | $34.49 | $34.53 | $32.07 | 13,370 |
| 2018-08-06 | $34.23 | $34.42 | $34.23 | $34.39 | $31.94 | 127,985 |
| 2018-08-03 | $34.05 | $34.25 | $34.05 | $34.23 | $31.79 | 16,472 |
| 2018-08-02 | $33.77 | $34.05 | $33.69 | $34.04 | $31.62 | 17,294 |
| 2018-08-01 | $34.08 | $34.08 | $33.79 | $33.85 | $31.44 | 7,999 |
| 2018-07-31 | $33.95 | $34.02 | $33.89 | $33.93 | $31.52 | 12,031 |
| 2018-07-30 | $33.89 | $33.91 | $33.71 | $33.81 | $31.41 | 13,452 |
| 2018-07-27 | $34.18 | $34.18 | $33.81 | $33.84 | $31.43 | 11,187 |
| 2018-07-26 | $33.98 | $34.17 | $33.98 | $34.11 | $31.68 | 8,791 |
| 2018-07-25 | $33.80 | $34.06 | $33.80 | $34.06 | $31.63 | 13,447 |
| 2018-07-24 | $33.95 | $34.04 | $33.84 | $33.90 | $31.49 | 10,481 |
| 2018-07-23 | $33.58 | $33.81 | $33.58 | $33.81 | $31.41 | 10,148 |
| 2018-07-20 | $33.72 | $33.76 | $33.67 | $33.69 | $31.29 | 23,845 |
| 2018-07-19 | $33.85 | $33.85 | $33.71 | $33.78 | $31.38 | 21,060 |
| 2018-07-18 | $33.78 | $33.86 | $33.71 | $33.83 | $31.43 | 22,400 |
| 2018-07-17 | $33.67 | $33.77 | $33.54 | $33.74 | $31.34 | 11,973 |
| 2018-07-16 | $33.63 | $33.70 | $33.53 | $33.60 | $31.21 | 21,603 |
| 2018-07-13 | $33.61 | $33.69 | $33.57 | $33.63 | $31.24 | 6,528 |
| 2018-07-12 | $33.44 | $33.59 | $33.44 | $33.57 | $31.18 | 12,412 |
| 2018-07-11 | $33.28 | $33.51 | $33.28 | $33.39 | $31.01 | 16,461 |
| 2018-07-10 | $33.66 | $33.69 | $33.57 | $33.68 | $31.28 | 7,672 |
| 2018-07-09 | $33.50 | $33.60 | $33.40 | $33.60 | $31.21 | 12,303 |
| 2018-07-06 | $33.03 | $33.29 | $33.00 | $33.28 | $30.91 | 10,720 |
| 2018-07-05 | $32.84 | $32.94 | $32.71 | $32.92 | $30.58 | 18,071 |
| 2018-07-03 | $32.92 | $32.92 | $32.84 | $32.84 | $30.50 | 3,673 |
| 2018-07-02 | $32.59 | $32.76 | $32.46 | $32.76 | $30.43 | 8,414 |
| 2018-06-29 | $32.70 | $32.97 | $32.70 | $32.90 | $30.56 | 12,786 |
| 2018-06-28 | $32.52 | $32.68 | $32.44 | $32.65 | $30.33 | 8,677 |
| 2018-06-27 | $32.71 | $32.92 | $32.54 | $32.54 | $30.22 | 9,632 |
| 2018-06-26 | $32.77 | $32.81 | $32.67 | $32.72 | $30.39 | 4,681 |
| 2018-06-25 | $32.98 | $32.98 | $32.53 | $32.72 | $30.39 | 22,415 |
| 2018-06-22 | $33.27 | $33.27 | $33.12 | $33.12 | $30.76 | 5,752 |
| 2018-06-21 | $33.17 | $33.35 | $33.08 | $33.08 | $30.72 | 15,383 |
| 2018-06-20 | $33.37 | $33.45 | $33.25 | $33.32 | $30.95 | 10,561 |
| 2018-06-19 | $32.90 | $33.31 | $32.90 | $33.26 | $30.89 | 18,292 |
| 2018-06-18 | $33.36 | $33.39 | $33.12 | $33.36 | $30.99 | 23,581 |
| 2018-06-15 | $33.41 | $33.51 | $33.30 | $33.46 | $31.08 | 9,103 |
| 2018-06-14 | $33.61 | $33.72 | $33.57 | $33.63 | $31.10 | 6,174 |
| 2018-06-13 | $33.70 | $33.76 | $33.58 | $33.60 | $31.07 | 8,539 |
| 2018-06-12 | $33.90 | $33.90 | $33.69 | $33.73 | $31.19 | 7,649 |
| 2018-06-11 | $33.76 | $33.86 | $33.74 | $33.79 | $31.25 | 14,295 |
| 2018-06-08 | $33.52 | $33.73 | $33.52 | $33.73 | $31.19 | 9,672 |
| 2018-06-07 | $33.76 | $33.76 | $33.47 | $33.61 | $31.08 | 14,734 |
| 2018-06-06 | $33.47 | $33.58 | $33.28 | $33.58 | $31.05 | 25,784 |
| 2018-06-05 | $33.32 | $33.34 | $33.19 | $33.33 | $30.82 | 23,320 |
| 2018-06-04 | $33.21 | $33.34 | $33.16 | $33.29 | $30.79 | 14,299 |
| 2018-06-01 | $33.05 | $33.12 | $33.00 | $33.09 | $30.60 | 28,497 |
| 2018-05-31 | $32.83 | $32.83 | $32.68 | $32.68 | $30.22 | 5,506 |
| 2018-05-30 | $32.74 | $33.02 | $32.71 | $32.94 | $30.46 | 27,036 |
| 2018-05-29 | $32.70 | $32.79 | $32.41 | $32.56 | $30.11 | 28,172 |
| 2018-05-25 | $32.92 | $32.95 | $32.85 | $32.91 | $30.43 | 4,373 |
| 2018-05-24 | $32.92 | $33.03 | $32.73 | $32.93 | $30.45 | 8,388 |
| 2018-05-23 | $32.92 | $33.00 | $32.74 | $32.95 | $30.47 | 14,775 |
| 2018-05-22 | $33.05 | $33.18 | $33.00 | $33.00 | $30.52 | 19,075 |
| 2018-05-21 | $33.04 | $33.10 | $32.96 | $33.03 | $30.55 | 21,377 |
| 2018-05-18 | $32.99 | $32.99 | $32.80 | $32.85 | $30.38 | 11,625 |
| 2018-05-17 | $32.84 | $33.03 | $32.82 | $32.95 | $30.47 | 20,057 |
| 2018-05-16 | $32.61 | $33.00 | $32.61 | $32.91 | $30.44 | 18,867 |
| 2018-05-15 | $32.66 | $32.73 | $32.60 | $32.65 | $30.19 | 32,737 |
| 2018-05-14 | $32.90 | $32.95 | $32.80 | $32.84 | $30.37 | 22,187 |
| 2018-05-11 | $32.74 | $32.83 | $32.67 | $32.78 | $30.31 | 22,525 |
| 2018-05-10 | $32.37 | $32.71 | $32.37 | $32.64 | $30.18 | 15,407 |
| 2018-05-09 | $32.28 | $32.39 | $32.10 | $32.33 | $29.90 | 30,043 |
| 2018-05-08 | $32.08 | $32.16 | $31.96 | $32.11 | $29.69 | 5,931 |
| 2018-05-07 | $32.21 | $32.22 | $32.07 | $32.09 | $29.68 | 11,690 |
| 2018-05-04 | $31.50 | $32.13 | $31.50 | $32.11 | $29.69 | 7,053 |
| 2018-05-03 | $31.65 | $31.78 | $31.29 | $31.62 | $29.24 | 15,463 |
| 2018-05-02 | $31.97 | $32.04 | $31.87 | $31.87 | $29.47 | 8,679 |
| 2018-05-01 | $31.92 | $32.02 | $31.75 | $32.00 | $29.59 | 5,712 |
| 2018-04-30 | $32.38 | $32.50 | $32.05 | $32.09 | $29.68 | 11,627 |
| 2018-04-27 | $32.35 | $32.47 | $32.28 | $32.40 | $29.96 | 8,566 |
| 2018-04-26 | $32.40 | $32.40 | $32.25 | $32.40 | $29.96 | 4,951 |
| 2018-04-25 | $31.88 | $32.25 | $31.79 | $32.20 | $29.78 | 7,247 |
| 2018-04-24 | $32.64 | $32.64 | $31.91 | $31.95 | $29.55 | 17,731 |
| 2018-04-23 | $32.39 | $32.52 | $32.25 | $32.34 | $29.91 | 12,231 |
| 2018-04-20 | $32.70 | $32.70 | $32.26 | $32.39 | $29.95 | 20,090 |
| 2018-04-19 | $32.79 | $32.79 | $32.50 | $32.65 | $30.19 | 10,234 |
| 2018-04-18 | $32.93 | $32.93 | $32.75 | $32.81 | $30.34 | 19,741 |
| 2018-04-17 | $32.81 | $32.85 | $32.65 | $32.76 | $30.29 | 16,800 |
| 2018-04-16 | $32.49 | $32.59 | $32.40 | $32.48 | $30.04 | 11,267 |
| 2018-04-13 | $32.47 | $32.47 | $32.11 | $32.18 | $29.76 | 6,689 |
| 2018-04-12 | $32.29 | $32.34 | $32.15 | $32.27 | $29.84 | 5,159 |
| 2018-04-11 | $32.10 | $32.25 | $31.99 | $32.01 | $29.60 | 7,742 |
| 2018-04-10 | $32.26 | $32.28 | $31.92 | $32.23 | $29.80 | 35,933 |
| 2018-04-09 | $31.95 | $32.17 | $31.76 | $31.84 | $29.44 | 15,861 |
| 2018-04-06 | $32.26 | $32.26 | $31.49 | $31.64 | $29.26 | 16,496 |
| 2018-04-05 | $32.29 | $32.40 | $32.23 | $32.27 | $29.84 | 10,957 |
| 2018-04-04 | $31.36 | $32.19 | $31.12 | $32.19 | $29.77 | 30,892 |
| 2018-04-03 | $31.51 | $31.72 | $31.28 | $31.67 | $29.29 | 22,811 |
| 2018-04-02 | $32.01 | $32.01 | $30.98 | $31.30 | $28.94 | 19,995 |
| 2018-03-29 | $31.77 | $32.14 | $31.71 | $32.08 | $29.67 | 31,040 |
| 2018-03-28 | $31.57 | $31.68 | $31.44 | $31.53 | $29.16 | 6,605 |
| 2018-03-27 | $32.18 | $32.24 | $31.39 | $31.52 | $29.15 | 24,557 |
| 2018-03-26 | $31.70 | $32.06 | $31.50 | $32.05 | $29.64 | 22,073 |
| 2018-03-23 | $31.91 | $31.91 | $31.21 | $31.21 | $28.86 | 34,361 |
| 2018-03-22 | $32.50 | $32.50 | $31.94 | $31.98 | $29.57 | 18,629 |
| 2018-03-21 | $32.82 | $33.00 | $32.70 | $32.86 | $30.39 | 10,404 |
| 2018-03-20 | $32.94 | $32.94 | $32.69 | $32.79 | $30.32 | 12,531 |
| 2018-03-19 | $33.19 | $33.19 | $32.63 | $32.81 | $30.34 | 11,996 |
| 2018-03-16 | $33.13 | $33.42 | $33.13 | $33.32 | $30.81 | 17,790 |
| 2018-03-15 | $33.46 | $33.46 | $33.22 | $33.31 | $30.67 | 6,548 |
| 2018-03-14 | $33.52 | $33.59 | $33.26 | $33.32 | $30.69 | 19,777 |
| 2018-03-13 | $33.89 | $33.94 | $33.50 | $33.55 | $30.90 | 12,725 |
| 2018-03-12 | $33.86 | $33.86 | $33.59 | $33.71 | $31.04 | 24,371 |
| 2018-03-09 | $33.34 | $33.66 | $33.34 | $33.66 | $31.00 | 13,675 |
| 2018-03-08 | $33.20 | $33.23 | $33.05 | $33.13 | $30.51 | 10,482 |
| 2018-03-07 | $33.43 | $33.43 | $32.90 | $33.21 | $30.59 | 25,389 |
| 2018-03-06 | $33.27 | $33.27 | $32.99 | $33.12 | $30.50 | 25,761 |
| 2018-03-05 | $32.44 | $33.15 | $32.44 | $33.15 | $30.53 | 20,148 |
| 2018-03-02 | $32.26 | $32.78 | $32.26 | $32.78 | $30.19 | 13,818 |
| 2018-03-01 | $33.00 | $33.18 | $32.49 | $32.61 | $30.03 | 21,690 |
| 2018-02-28 | $33.63 | $33.63 | $33.00 | $33.00 | $30.39 | 30,320 |
| 2018-02-27 | $33.93 | $33.95 | $33.46 | $33.46 | $30.81 | 11,678 |
| 2018-02-26 | $33.67 | $33.83 | $33.58 | $33.80 | $31.13 | 18,746 |
| 2018-02-23 | $33.24 | $33.47 | $33.09 | $33.47 | $30.82 | 3,117 |
| 2018-02-22 | $32.90 | $33.26 | $32.90 | $32.96 | $30.36 | 11,947 |
| 2018-02-21 | $33.01 | $33.42 | $32.92 | $32.96 | $30.35 | 18,232 |
| 2018-02-20 | $33.22 | $33.40 | $33.01 | $33.13 | $30.52 | 18,232 |
| 2018-02-16 | $33.29 | $33.60 | $33.22 | $33.35 | $30.71 | 16,287 |
| 2018-02-15 | $33.23 | $33.29 | $32.87 | $33.22 | $30.59 | 19,955 |
| 2018-02-14 | $32.40 | $33.00 | $32.40 | $32.93 | $30.33 | 74,120 |
| 2018-02-13 | $32.12 | $32.59 | $32.12 | $32.54 | $29.97 | 16,862 |
| 2018-02-12 | $32.28 | $32.57 | $32.04 | $32.33 | $29.78 | 37,589 |
| 2018-02-09 | $31.72 | $32.10 | $30.90 | $31.85 | $29.33 | 74,076 |
| 2018-02-08 | $32.74 | $32.74 | $31.45 | $31.45 | $28.96 | 42,950 |
| 2018-02-07 | $32.92 | $33.23 | $32.77 | $32.77 | $30.18 | 55,488 |
| 2018-02-06 | $31.58 | $32.98 | $31.45 | $32.91 | $30.31 | 155,831 |
| 2018-02-05 | $33.27 | $33.58 | $32.11 | $32.18 | $29.64 | 90,639 |
| 2018-02-02 | $34.13 | $34.20 | $33.56 | $33.61 | $30.95 | 56,336 |
| 2018-02-01 | $34.23 | $34.64 | $34.23 | $34.50 | $31.77 | 43,621 |
| 2018-01-31 | $34.64 | $34.67 | $34.33 | $34.41 | $31.69 | 149,169 |
| 2018-01-30 | $34.60 | $34.70 | $34.38 | $34.46 | $31.74 | 40,689 |
| 2018-01-29 | $35.18 | $35.18 | $34.90 | $34.94 | $32.18 | 17,673 |
| 2018-01-26 | $34.81 | $35.12 | $34.80 | $35.12 | $32.34 | 12,714 |
| 2018-01-25 | $34.87 | $34.97 | $34.63 | $34.75 | $32.00 | 24,219 |
| 2018-01-24 | $35.02 | $35.05 | $34.71 | $34.86 | $32.11 | 28,723 |
| 2018-01-23 | $34.98 | $34.98 | $34.73 | $34.93 | $32.17 | 27,896 |
| 2018-01-22 | $34.55 | $34.80 | $34.54 | $34.80 | $32.05 | 27,145 |
| 2018-01-19 | $34.43 | $34.56 | $34.40 | $34.55 | $31.82 | 9,139 |
| 2018-01-18 | $34.35 | $34.52 | $34.35 | $34.40 | $31.68 | 24,831 |
| 2018-01-17 | $34.14 | $34.53 | $34.14 | $34.47 | $31.74 | 30,381 |
| 2018-01-16 | $34.47 | $34.53 | $34.04 | $34.12 | $31.42 | 55,733 |
| 2018-01-12 | $34.13 | $34.30 | $34.12 | $34.27 | $31.56 | 33,582 |
| 2018-01-11 | $33.80 | $34.04 | $33.78 | $34.04 | $31.35 | 22,856 |
| 2018-01-10 | $33.66 | $33.74 | $33.54 | $33.64 | $30.99 | 28,722 |
| 2018-01-09 | $33.78 | $33.78 | $33.61 | $33.64 | $30.98 | 24,860 |
| 2018-01-08 | $33.64 | $33.66 | $33.51 | $33.64 | $30.98 | 97,897 |
| 2018-01-05 | $33.58 | $33.59 | $33.40 | $33.59 | $30.94 | 17,235 |
| 2018-01-04 | $33.38 | $33.43 | $33.27 | $33.39 | $30.75 | 34,838 |
| 2018-01-03 | $33.46 | $33.46 | $33.15 | $33.26 | $30.63 | 39,780 |
| 2018-01-02 | $33.05 | $33.15 | $32.86 | $33.15 | $30.53 | 36,067 |
| 2017-12-29 | $33.13 | $33.13 | $32.86 | $32.86 | $30.26 | 27,507 |
| 2017-12-28 | $32.99 | $32.99 | $32.90 | $32.95 | $30.34 | 10,555 |
| 2017-12-27 | $32.90 | $32.96 | $32.90 | $32.91 | $30.31 | 14,556 |
| 2017-12-26 | $32.97 | $32.97 | $32.92 | $32.95 | $30.35 | 17,756 |
| 2017-12-22 | $32.99 | $32.99 | $32.88 | $32.98 | $30.37 | 12,869 |
| 2017-12-21 | $33.04 | $33.06 | $32.92 | $32.96 | $30.36 | 16,620 |
| 2017-12-20 | $33.09 | $33.09 | $32.85 | $32.94 | $30.34 | 23,949 |
| 2017-12-19 | $33.10 | $33.10 | $32.80 | $32.85 | $30.25 | 22,586 |
| 2017-12-18 | $32.93 | $32.95 | $32.90 | $32.94 | $30.34 | 20,630 |
| 2017-12-15 | $32.40 | $32.70 | $32.40 | $32.63 | $30.05 | 8,561 |
| 2017-12-14 | $32.80 | $32.80 | $32.42 | $32.46 | $29.76 | 15,697 |
| 2017-12-13 | $32.82 | $32.82 | $32.65 | $32.65 | $29.94 | 19,255 |
| 2017-12-12 | $32.74 | $32.77 | $32.65 | $32.71 | $29.99 | 25,023 |
| 2017-12-11 | $32.64 | $32.64 | $32.50 | $32.64 | $29.93 | 23,572 |
| 2017-12-08 | $32.50 | $32.53 | $32.38 | $32.46 | $29.76 | 14,166 |
| 2017-12-07 | $32.23 | $32.29 | $32.14 | $32.28 | $29.60 | 13,461 |
| 2017-12-06 | $32.23 | $32.23 | $32.12 | $32.14 | $29.47 | 13,422 |
| 2017-12-05 | $32.44 | $32.44 | $32.15 | $32.18 | $29.51 | 12,052 |
| 2017-12-04 | $32.45 | $32.57 | $32.33 | $32.33 | $29.65 | 35,622 |
| 2017-12-01 | $32.11 | $32.23 | $31.62 | $32.06 | $29.40 | 28,989 |
| 2017-11-30 | $32.04 | $32.29 | $31.96 | $32.14 | $29.47 | 19,514 |
| 2017-11-29 | $31.81 | $32.01 | $31.81 | $31.92 | $29.27 | 14,206 |
| 2017-11-28 | $31.46 | $31.77 | $31.43 | $31.77 | $29.13 | 12,241 |
| 2017-11-27 | $31.45 | $31.46 | $31.36 | $31.38 | $28.77 | 6,015 |
| 2017-11-24 | $31.43 | $31.50 | $31.42 | $31.43 | $28.82 | 10,848 |
| 2017-11-22 | $31.54 | $31.54 | $31.40 | $31.41 | $28.80 | 13,789 |
| 2017-11-21 | $31.43 | $31.45 | $31.27 | $31.44 | $28.82 | 14,918 |
| 2017-11-20 | $31.29 | $31.29 | $31.19 | $31.24 | $28.65 | 9,999 |
| 2017-11-17 | $31.26 | $31.26 | $31.15 | $31.20 | $28.61 | 15,745 |
| 2017-11-16 | $31.03 | $31.28 | $31.03 | $31.22 | $28.63 | 22,917 |
| 2017-11-15 | $30.86 | $30.96 | $30.71 | $30.90 | $28.33 | 12,709 |
| 2017-11-14 | $31.05 | $31.05 | $30.95 | $31.02 | $28.44 | 6,743 |
| 2017-11-13 | $31.16 | $31.17 | $31.08 | $31.15 | $28.56 | 24,273 |
| 2017-11-10 | $31.10 | $31.18 | $31.10 | $31.17 | $28.58 | 5,331 |
| 2017-11-09 | $31.10 | $31.13 | $30.98 | $31.10 | $28.52 | 19,833 |
| 2017-11-08 | $31.22 | $31.22 | $31.11 | $31.20 | $28.60 | 10,744 |
| 2017-11-07 | $31.29 | $31.35 | $31.15 | $31.21 | $28.62 | 14,929 |
| 2017-11-06 | $31.22 | $31.27 | $31.20 | $31.26 | $28.67 | 108,496 |
| 2017-11-03 | $31.21 | $31.21 | $31.05 | $31.17 | $28.58 | 7,264 |
| 2017-11-02 | $31.23 | $31.23 | $30.97 | $31.17 | $28.58 | 30,917 |
| 2017-11-01 | $31.16 | $31.22 | $31.04 | $31.14 | $28.55 | 27,189 |
| 2017-10-31 | $30.93 | $31.08 | $30.93 | $31.02 | $28.44 | 11,689 |
| 2017-10-30 | $31.13 | $31.13 | $30.94 | $30.94 | $28.37 | 8,982 |
| 2017-10-27 | $31.13 | $31.16 | $30.99 | $31.12 | $28.54 | 10,034 |
| 2017-10-26 | $30.94 | $31.10 | $30.94 | $31.01 | $28.43 | 7,721 |
| 2017-10-25 | $31.06 | $31.06 | $30.75 | $30.86 | $28.30 | 20,023 |
| 2017-10-24 | $31.10 | $31.15 | $31.02 | $31.09 | $28.51 | 18,663 |
| 2017-10-23 | $31.28 | $31.28 | $31.01 | $31.02 | $28.44 | 11,763 |
| 2017-10-20 | $31.14 | $31.14 | $30.98 | $31.08 | $28.50 | 17,565 |
| 2017-10-19 | $30.81 | $30.89 | $30.65 | $30.89 | $28.32 | 37,607 |
| 2017-10-18 | $30.90 | $30.92 | $30.84 | $30.88 | $28.31 | 3,178 |
| 2017-10-17 | $30.86 | $30.86 | $30.74 | $30.82 | $28.26 | 9,322 |
| 2017-10-16 | $30.86 | $30.86 | $30.70 | $30.78 | $28.22 | 18,902 |
| 2017-10-13 | $30.63 | $30.77 | $30.63 | $30.73 | $28.18 | 5,442 |
| 2017-10-12 | $30.70 | $30.72 | $30.65 | $30.65 | $28.10 | 11,714 |
| 2017-10-11 | $30.74 | $30.78 | $30.69 | $30.77 | $28.21 | 20,925 |
| 2017-10-10 | $30.77 | $30.81 | $30.69 | $30.72 | $28.17 | 9,651 |
| 2017-10-09 | $30.82 | $30.82 | $30.61 | $30.61 | $28.07 | 10,943 |
| 2017-10-06 | $30.84 | $30.84 | $30.68 | $30.74 | $28.19 | 4,573 |
| 2017-10-05 | $30.76 | $30.81 | $30.70 | $30.78 | $28.23 | 8,440 |
| 2017-10-04 | $30.70 | $30.73 | $30.64 | $30.66 | $28.11 | 5,211 |
| 2017-10-03 | $30.67 | $30.69 | $30.52 | $30.69 | $28.14 | 16,021 |
| 2017-10-02 | $30.51 | $30.51 | $30.37 | $30.50 | $27.97 | 14,287 |
| 2017-09-29 | $30.33 | $30.37 | $30.28 | $30.32 | $27.80 | 6,155 |
| 2017-09-28 | $30.25 | $30.33 | $30.25 | $30.32 | $27.80 | 5,201 |
| 2017-09-27 | $30.26 | $30.32 | $30.11 | $30.28 | $27.77 | 14,213 |
| 2017-09-26 | $30.11 | $30.16 | $30.11 | $30.14 | $27.64 | 14,855 |
| 2017-09-25 | $30.02 | $30.14 | $29.95 | $30.07 | $27.57 | 13,549 |
| 2017-09-22 | $30.02 | $30.05 | $30.00 | $30.03 | $27.54 | 5,463 |
| 2017-09-21 | $30.00 | $30.09 | $30.00 | $30.08 | $27.59 | 2,070 |
| 2017-09-20 | $30.24 | $30.24 | $30.03 | $30.09 | $27.59 | 12,929 |
| 2017-09-19 | $30.26 | $30.26 | $30.10 | $30.12 | $27.62 | 13,779 |
| 2017-09-18 | $30.23 | $30.23 | $30.06 | $30.08 | $27.59 | 11,897 |
| 2017-09-15 | $29.97 | $30.11 | $29.97 | $30.11 | $27.61 | 16,064 |
| 2017-09-14 | $30.19 | $30.21 | $30.12 | $30.15 | $27.51 | 12,344 |
| 2017-09-13 | $30.13 | $30.21 | $30.13 | $30.21 | $27.56 | 5,956 |
| 2017-09-12 | $30.14 | $30.15 | $30.01 | $30.11 | $27.48 | 9,859 |
| 2017-09-11 | $29.85 | $30.00 | $29.85 | $29.97 | $27.34 | 17,905 |
| 2017-09-08 | $29.64 | $29.72 | $29.63 | $29.64 | $27.05 | 3,459 |
| 2017-09-07 | $29.80 | $29.80 | $29.67 | $29.70 | $27.10 | 2,623 |
| 2017-09-06 | $29.82 | $29.84 | $29.75 | $29.83 | $27.22 | 9,841 |
| 2017-09-05 | $29.97 | $29.97 | $29.56 | $29.71 | $27.11 | 15,433 |
| 2017-09-01 | $29.88 | $30.01 | $29.88 | $30.00 | $27.37 | 6,196 |
| 2017-08-31 | $29.75 | $29.84 | $29.75 | $29.84 | $27.23 | 3,852 |
| 2017-08-30 | $29.57 | $29.70 | $29.51 | $29.58 | $26.99 | 17,481 |
| 2017-08-29 | $29.45 | $29.56 | $29.35 | $29.56 | $26.97 | 3,179 |
| 2017-08-28 | $29.47 | $29.55 | $29.43 | $29.45 | $26.87 | 6,237 |
| 2017-08-25 | $29.57 | $29.59 | $29.47 | $29.48 | $26.90 | 6,783 |
| 2017-08-24 | $29.41 | $29.51 | $29.41 | $29.42 | $26.85 | 6,094 |
| 2017-08-23 | $29.46 | $29.51 | $29.44 | $29.48 | $26.90 | 3,059 |
| 2017-08-22 | $29.18 | $29.52 | $29.18 | $29.52 | $26.94 | 9,730 |
| 2017-08-21 | $29.15 | $29.20 | $29.09 | $29.18 | $26.63 | 8,513 |
| 2017-08-18 | $29.33 | $29.33 | $29.13 | $29.15 | $26.60 | 11,259 |
| 2017-08-17 | $29.60 | $29.64 | $29.26 | $29.26 | $26.70 | 9,562 |
| 2017-08-16 | $29.78 | $29.81 | $29.68 | $29.71 | $27.11 | 7,475 |
| 2017-08-15 | $29.79 | $29.79 | $29.66 | $29.69 | $27.09 | 5,685 |
| 2017-08-14 | $29.57 | $29.69 | $29.57 | $29.64 | $27.04 | 5,948 |
| 2017-08-11 | $29.41 | $29.45 | $29.32 | $29.35 | $26.79 | 10,404 |
| 2017-08-10 | $29.70 | $29.70 | $29.36 | $29.38 | $26.81 | 27,133 |
| 2017-08-09 | $29.86 | $29.86 | $29.77 | $29.80 | $27.19 | 11,348 |
| 2017-08-08 | $29.85 | $30.11 | $29.83 | $29.87 | $27.25 | 15,409 |
| 2017-08-07 | $29.90 | $29.94 | $29.87 | $29.92 | $27.30 | 14,030 |
| 2017-08-04 | $29.89 | $29.90 | $29.86 | $29.86 | $27.25 | 7,045 |
| 2017-08-03 | $29.84 | $29.88 | $29.81 | $29.81 | $27.20 | 6,660 |
| 2017-08-02 | $29.84 | $29.85 | $29.75 | $29.84 | $27.23 | 4,168 |
| 2017-08-01 | $29.87 | $29.87 | $29.74 | $29.80 | $27.19 | 12,087 |
| 2017-07-31 | $29.79 | $29.79 | $29.73 | $29.77 | $27.17 | 17,419 |
| 2017-07-28 | $29.70 | $29.70 | $29.65 | $29.70 | $27.10 | 3,808 |
| 2017-07-27 | $29.86 | $29.86 | $29.59 | $29.73 | $27.13 | 4,051 |
| 2017-07-26 | $29.92 | $29.92 | $29.69 | $29.73 | $27.13 | 19,551 |
| 2017-07-25 | $29.80 | $29.83 | $29.73 | $29.73 | $27.12 | 21,431 |
| 2017-07-24 | $29.68 | $29.68 | $29.57 | $29.65 | $27.06 | 5,921 |
| 2017-07-21 | $29.73 | $29.73 | $29.58 | $29.66 | $27.06 | 8,518 |
| 2017-07-20 | $29.86 | $29.86 | $29.69 | $29.73 | $27.13 | 5,081 |
| 2017-07-19 | $29.62 | $29.71 | $29.62 | $29.69 | $27.09 | 6,148 |
| 2017-07-18 | $29.56 | $29.61 | $29.50 | $29.61 | $27.02 | 7,379 |
| 2017-07-17 | $29.58 | $29.66 | $29.57 | $29.64 | $27.05 | 13,342 |
| 2017-07-14 | $29.49 | $29.58 | $29.45 | $29.58 | $26.99 | 4,937 |
| 2017-07-13 | $29.41 | $29.43 | $29.38 | $29.41 | $26.84 | 6,039 |
| 2017-07-12 | $29.20 | $29.39 | $29.20 | $29.39 | $26.82 | 9,945 |
| 2017-07-11 | $29.10 | $29.21 | $29.04 | $29.16 | $26.61 | 5,598 |
| 2017-07-10 | $29.22 | $29.25 | $29.19 | $29.22 | $26.66 | 14,934 |
| 2017-07-07 | $29.12 | $29.24 | $29.11 | $29.21 | $26.65 | 12,138 |
| 2017-07-06 | $29.22 | $29.31 | $29.03 | $29.04 | $26.50 | 16,864 |
| 2017-07-05 | $29.38 | $29.38 | $29.24 | $29.30 | $26.74 | 14,129 |
| 2017-07-03 | $29.29 | $29.41 | $29.28 | $29.35 | $26.78 | 4,506 |
| 2017-06-30 | $29.23 | $29.24 | $29.12 | $29.17 | $26.62 | 11,389 |
| 2017-06-29 | $29.35 | $29.35 | $29.00 | $29.13 | $26.58 | 12,079 |
| 2017-06-28 | $29.31 | $29.35 | $29.30 | $29.30 | $26.74 | 12,339 |
| 2017-06-27 | $29.21 | $29.27 | $29.02 | $29.03 | $26.49 | 17,085 |
| 2017-06-26 | $29.23 | $29.34 | $29.18 | $29.23 | $26.67 | 9,039 |
| 2017-06-23 | $29.13 | $29.15 | $29.09 | $29.13 | $26.58 | 8,847 |
| 2017-06-22 | $29.06 | $29.15 | $29.06 | $29.12 | $26.57 | 6,381 |
| 2017-06-21 | $29.15 | $29.15 | $28.99 | $29.03 | $26.49 | 17,217 |
| 2017-06-20 | $29.25 | $29.25 | $29.07 | $29.07 | $26.52 | 3,676 |
| 2017-06-19 | $29.11 | $29.26 | $29.11 | $29.23 | $26.68 | 8,537 |
| 2017-06-16 | $28.91 | $29.03 | $28.89 | $29.03 | $26.49 | 19,309 |
| 2017-06-15 | $28.93 | $29.15 | $28.93 | $29.15 | $26.47 | 24,433 |
| 2017-06-14 | $29.38 | $29.38 | $29.10 | $29.18 | $26.51 | 4,901 |
| 2017-06-13 | $29.30 | $29.30 | $29.22 | $29.30 | $26.61 | 74,037 |
| 2017-06-12 | $29.17 | $29.23 | $29.09 | $29.20 | $26.52 | 19,714 |
| 2017-06-09 | $29.13 | $29.30 | $29.10 | $29.19 | $26.51 | 13,794 |
| 2017-06-08 | $29.00 | $29.19 | $29.00 | $29.05 | $26.39 | 5,753 |
| 2017-06-07 | $29.13 | $29.13 | $28.96 | $29.05 | $26.39 | 17,092 |
| 2017-06-06 | $28.99 | $29.08 | $28.98 | $28.98 | $26.32 | 33,146 |
| 2017-06-05 | $29.13 | $29.13 | $29.06 | $29.11 | $26.44 | 15,973 |
| 2017-06-02 | $29.00 | $29.15 | $29.00 | $29.13 | $26.46 | 17,953 |
| 2017-06-01 | $28.75 | $29.02 | $28.75 | $28.98 | $26.32 | 10,589 |
| 2017-05-31 | $28.80 | $28.80 | $28.65 | $28.67 | $26.04 | 5,422 |
| 2017-05-30 | $28.85 | $28.88 | $28.81 | $28.82 | $26.18 | 6,083 |
| 2017-05-26 | $28.94 | $28.94 | $28.85 | $28.87 | $26.23 | 20,166 |
| 2017-05-25 | $28.79 | $28.95 | $28.79 | $28.94 | $26.29 | 120,696 |
| 2017-05-24 | $28.77 | $28.81 | $28.75 | $28.78 | $26.14 | 6,561 |
| 2017-05-23 | $28.76 | $28.76 | $28.63 | $28.75 | $26.11 | 7,808 |
| 2017-05-22 | $28.51 | $28.69 | $28.51 | $28.67 | $26.04 | 4,253 |
| 2017-05-19 | $28.49 | $28.56 | $28.43 | $28.55 | $25.93 | 16,217 |
| 2017-05-18 | $28.30 | $28.37 | $28.14 | $28.32 | $25.72 | 9,771 |
| 2017-05-17 | $28.64 | $28.64 | $28.25 | $28.25 | $25.66 | 13,343 |
| 2017-05-16 | $28.79 | $28.79 | $28.72 | $28.75 | $26.11 | 9,862 |
| 2017-05-15 | $28.63 | $28.85 | $28.63 | $28.76 | $26.12 | 8,976 |
| 2017-05-12 | $28.67 | $28.69 | $28.61 | $28.63 | $26.01 | 28,356 |
| 2017-05-11 | $28.76 | $28.85 | $28.61 | $28.78 | $26.14 | 15,166 |
| 2017-05-10 | $28.75 | $28.88 | $28.75 | $28.88 | $26.23 | 9,238 |
| 2017-05-09 | $28.96 | $28.96 | $28.79 | $28.84 | $26.20 | 11,382 |
| 2017-05-08 | $28.82 | $28.86 | $28.73 | $28.85 | $26.21 | 7,888 |
| 2017-05-05 | $28.70 | $28.78 | $28.69 | $28.73 | $26.09 | 8,370 |
| 2017-05-04 | $28.85 | $28.85 | $28.54 | $28.66 | $26.03 | 12,539 |
| 2017-05-03 | $28.74 | $28.74 | $28.64 | $28.72 | $26.09 | 25,934 |
| 2017-05-02 | $28.86 | $28.86 | $28.66 | $28.75 | $26.11 | 21,871 |
| 2017-05-01 | $28.78 | $28.78 | $28.67 | $28.73 | $26.10 | 22,339 |
| 2017-04-28 | $28.71 | $28.74 | $28.64 | $28.65 | $26.03 | 8,071 |
| 2017-04-27 | $28.80 | $28.80 | $28.68 | $28.75 | $26.11 | 12,999 |
| 2017-04-26 | $28.89 | $28.97 | $28.79 | $28.81 | $26.17 | 25,871 |
| 2017-04-25 | $28.75 | $28.87 | $28.74 | $28.80 | $26.16 | 13,501 |
| 2017-04-24 | $28.52 | $28.66 | $28.52 | $28.59 | $25.97 | 32,862 |
| 2017-04-21 | $28.33 | $28.38 | $28.28 | $28.31 | $25.72 | 20,636 |
| 2017-04-20 | $28.30 | $28.52 | $28.24 | $28.44 | $25.83 | 16,475 |
| 2017-04-19 | $28.38 | $28.38 | $28.17 | $28.17 | $25.59 | 13,487 |
| 2017-04-18 | $28.15 | $28.26 | $28.10 | $28.18 | $25.60 | 6,754 |
| 2017-04-17 | $28.26 | $28.30 | $28.08 | $28.28 | $25.69 | 12,196 |
| 2017-04-13 | $28.27 | $28.28 | $28.10 | $28.10 | $25.52 | 27,701 |
| 2017-04-12 | $28.49 | $28.49 | $28.26 | $28.28 | $25.69 | 21,114 |
| 2017-04-11 | $28.48 | $28.48 | $28.20 | $28.43 | $25.82 | 23,193 |
| 2017-04-10 | $28.42 | $28.53 | $28.34 | $28.43 | $25.82 | 11,175 |
| 2017-04-07 | $28.35 | $28.43 | $28.33 | $28.38 | $25.77 | 30,949 |
| 2017-04-06 | $28.37 | $28.50 | $28.34 | $28.44 | $25.83 | 7,039 |
| 2017-04-05 | $28.50 | $28.65 | $28.31 | $28.31 | $25.72 | 7,237 |
| 2017-04-04 | $28.44 | $28.49 | $28.40 | $28.49 | $25.88 | 11,434 |
| 2017-04-03 | $28.62 | $28.62 | $28.34 | $28.49 | $25.88 | 10,787 |
| 2017-03-31 | $28.61 | $28.68 | $28.59 | $28.63 | $26.01 | 10,138 |
| 2017-03-30 | $28.55 | $28.66 | $28.55 | $28.63 | $26.00 | 21,628 |
| 2017-03-29 | $28.51 | $28.52 | $28.45 | $28.51 | $25.89 | 8,032 |
| 2017-03-28 | $28.22 | $28.49 | $28.22 | $28.48 | $25.87 | 8,383 |
| 2017-03-27 | $27.93 | $28.20 | $27.91 | $28.20 | $25.62 | 20,549 |
| 2017-03-24 | $28.34 | $28.35 | $28.13 | $28.26 | $25.67 | 65,100 |
| 2017-03-23 | $28.35 | $28.44 | $28.25 | $28.28 | $25.69 | 226,192 |
| 2017-03-22 | $28.25 | $28.32 | $28.14 | $28.27 | $25.67 | 9,743 |
| 2017-03-21 | $28.78 | $28.78 | $28.19 | $28.21 | $25.62 | 30,432 |
| 2017-03-20 | $28.79 | $28.79 | $28.59 | $28.64 | $26.01 | 13,335 |
| 2017-03-17 | $28.88 | $28.96 | $28.76 | $28.76 | $26.12 | 13,201 |
| 2017-03-16 | $29.12 | $29.12 | $28.93 | $28.94 | $26.19 | 24,127 |
| 2017-03-15 | $28.84 | $28.97 | $28.75 | $28.96 | $26.21 | 13,545 |
| 2017-03-14 | $28.76 | $28.76 | $28.63 | $28.72 | $25.99 | 6,572 |
| 2017-03-13 | $28.85 | $28.85 | $28.73 | $28.78 | $26.04 | 16,498 |
| 2017-03-10 | $28.86 | $28.89 | $28.72 | $28.80 | $26.06 | 14,181 |
| 2017-03-09 | $28.68 | $28.81 | $28.63 | $28.72 | $25.99 | 14,135 |
| 2017-03-08 | $28.74 | $28.85 | $28.74 | $28.76 | $26.03 | 4,957 |
| 2017-03-07 | $28.90 | $28.90 | $28.76 | $28.78 | $26.04 | 22,114 |
| 2017-03-06 | $29.06 | $29.06 | $28.82 | $28.96 | $26.21 | 21,176 |
| 2017-03-03 | $29.10 | $29.10 | $29.00 | $29.10 | $26.33 | 31,005 |
| 2017-03-02 | $29.29 | $29.29 | $29.04 | $29.04 | $26.28 | 14,546 |
| 2017-03-01 | $29.20 | $29.34 | $29.12 | $29.31 | $26.52 | 13,350 |
| 2017-02-28 | $29.00 | $29.00 | $28.80 | $28.88 | $26.13 | 30,706 |
| 2017-02-27 | $28.95 | $29.06 | $28.90 | $29.03 | $26.27 | 39,384 |
| 2017-02-24 | $28.84 | $28.91 | $28.77 | $28.90 | $26.15 | 10,938 |
| 2017-02-23 | $29.09 | $29.09 | $28.84 | $28.89 | $26.14 | 12,785 |
| 2017-02-22 | $28.97 | $28.97 | $28.85 | $28.88 | $26.13 | 24,821 |
| 2017-02-21 | $28.89 | $28.98 | $28.87 | $28.97 | $26.22 | 25,417 |
| 2017-02-17 | $28.73 | $28.77 | $28.65 | $28.77 | $26.04 | 20,916 |
| 2017-02-16 | $28.85 | $28.85 | $28.71 | $28.76 | $26.03 | 15,422 |
| 2017-02-15 | $28.63 | $28.80 | $28.62 | $28.80 | $26.06 | 34,260 |
| 2017-02-14 | $28.51 | $28.61 | $28.39 | $28.60 | $25.88 | 16,640 |
| 2017-02-13 | $28.47 | $28.49 | $28.37 | $28.43 | $25.73 | 20,754 |
| 2017-02-10 | $28.26 | $28.29 | $28.21 | $28.28 | $25.59 | 5,645 |
| 2017-02-09 | $28.08 | $28.23 | $28.05 | $28.20 | $25.52 | 18,571 |
| 2017-02-08 | $27.95 | $27.99 | $27.90 | $27.99 | $25.33 | 22,613 |
| 2017-02-07 | $28.05 | $28.08 | $27.95 | $27.95 | $25.29 | 16,744 |
| 2017-02-06 | $28.05 | $28.10 | $27.99 | $28.00 | $25.34 | 14,603 |
| 2017-02-03 | $27.87 | $28.07 | $27.87 | $28.04 | $25.38 | 4,269 |
| 2017-02-02 | $27.87 | $27.88 | $27.75 | $27.84 | $25.20 | 46,903 |
| 2017-02-01 | $27.94 | $28.01 | $27.79 | $27.87 | $25.22 | 167,270 |
| 2017-01-31 | $27.88 | $27.88 | $27.62 | $27.82 | $25.18 | 136,243 |
| 2017-01-30 | $27.98 | $27.98 | $27.67 | $27.75 | $25.11 | 13,423 |
| 2017-01-27 | $27.99 | $28.06 | $27.98 | $27.99 | $25.33 | 10,916 |
| 2017-01-26 | $28.19 | $28.19 | $28.04 | $28.06 | $25.39 | 28,290 |
| 2017-01-25 | $28.02 | $28.07 | $27.92 | $28.07 | $25.40 | 21,297 |
| 2017-01-24 | $27.70 | $27.83 | $27.56 | $27.78 | $25.14 | 14,889 |
| 2017-01-23 | $27.65 | $27.68 | $27.41 | $27.48 | $24.87 | 37,469 |
| 2017-01-20 | $27.76 | $27.77 | $27.59 | $27.65 | $25.02 | 16,455 |
| 2017-01-19 | $27.76 | $27.76 | $27.50 | $27.54 | $24.92 | 24,742 |
| 2017-01-18 | $27.72 | $27.72 | $27.59 | $27.67 | $25.04 | 28,426 |
| 2017-01-17 | $27.73 | $27.73 | $27.53 | $27.60 | $24.98 | 78,831 |
| 2017-01-13 | $27.84 | $27.84 | $27.71 | $27.77 | $25.13 | 3,056 |
| 2017-01-12 | $27.79 | $27.79 | $27.51 | $27.71 | $25.08 | 14,992 |
| 2017-01-11 | $27.82 | $27.82 | $27.69 | $27.78 | $25.14 | 20,286 |
| 2017-01-10 | $27.77 | $27.83 | $27.65 | $27.72 | $25.08 | 13,722 |
| 2017-01-09 | $27.83 | $27.83 | $27.65 | $27.65 | $25.02 | 21,866 |
| 2017-01-06 | $27.71 | $27.86 | $27.70 | $27.76 | $25.12 | 18,928 |
| 2017-01-05 | $27.91 | $27.91 | $27.65 | $27.74 | $25.10 | 7,527 |
| 2017-01-04 | $27.85 | $27.93 | $27.78 | $27.89 | $25.24 | 42,011 |
| 2017-01-03 | $27.67 | $27.67 | $27.49 | $27.64 | $25.01 | 12,092 |
| 2016-12-30 | $27.61 | $27.61 | $27.30 | $27.30 | $24.71 | 7,415 |
| 2016-12-29 | $27.65 | $27.65 | $27.42 | $27.49 | $24.88 | 9,151 |
| 2016-12-28 | $27.90 | $27.90 | $27.48 | $27.51 | $24.90 | 12,368 |
| 2016-12-27 | $27.78 | $27.85 | $27.75 | $27.77 | $25.13 | 9,541 |
| 2016-12-23 | $27.70 | $27.70 | $27.64 | $27.66 | $25.03 | 6,337 |
| 2016-12-22 | $27.87 | $27.87 | $27.62 | $27.65 | $25.02 | 16,551 |
| 2016-12-21 | $27.88 | $27.88 | $27.80 | $27.82 | $25.17 | 24,402 |
| 2016-12-20 | $27.87 | $27.91 | $27.80 | $27.82 | $25.17 | 10,353 |
| 2016-12-19 | $27.87 | $27.87 | $27.72 | $27.77 | $25.13 | 13,570 |
| 2016-12-16 | $27.99 | $27.99 | $27.68 | $27.71 | $25.07 | 26,095 |
| 2016-12-15 | $27.85 | $28.06 | $27.85 | $27.95 | $25.18 | 22,281 |
| 2016-12-14 | $28.06 | $28.06 | $27.70 | $27.79 | $25.03 | 15,737 |
| 2016-12-13 | $28.01 | $28.12 | $27.93 | $28.01 | $25.23 | 49,726 |
| 2016-12-12 | $28.02 | $28.03 | $27.85 | $27.86 | $25.10 | 20,999 |
| 2016-12-09 | $27.91 | $27.97 | $27.85 | $27.96 | $25.19 | 30,512 |
| 2016-12-08 | $27.74 | $27.90 | $27.66 | $27.83 | $25.07 | 35,111 |
| 2016-12-07 | $27.37 | $27.71 | $27.29 | $27.67 | $24.93 | 19,093 |
| 2016-12-06 | $27.16 | $27.27 | $27.08 | $27.27 | $24.57 | 16,081 |
| 2016-12-05 | $27.05 | $27.16 | $26.98 | $27.06 | $24.38 | 20,786 |
| 2016-12-02 | $26.93 | $26.98 | $26.86 | $26.90 | $24.23 | 15,983 |
| 2016-12-01 | $26.94 | $27.03 | $26.85 | $26.88 | $24.22 | 13,899 |
| 2016-11-30 | $26.94 | $26.99 | $26.90 | $26.90 | $24.23 | 7,740 |
| 2016-11-29 | $26.93 | $26.97 | $26.88 | $26.89 | $24.22 | 13,059 |
| 2016-11-28 | $27.07 | $27.07 | $26.86 | $26.88 | $24.22 | 11,827 |
| 2016-11-25 | $26.98 | $27.02 | $26.91 | $27.02 | $24.34 | 9,885 |
| 2016-11-23 | $26.87 | $26.88 | $26.74 | $26.87 | $24.20 | 28,313 |
| 2016-11-22 | $26.88 | $26.90 | $26.78 | $26.85 | $24.18 | 47,456 |
| 2016-11-21 | $26.71 | $26.73 | $26.64 | $26.72 | $24.07 | 25,417 |
| 2016-11-18 | $26.67 | $26.67 | $26.52 | $26.56 | $23.93 | 22,520 |
| 2016-11-17 | $26.62 | $26.65 | $26.52 | $26.65 | $24.01 | 17,041 |
| 2016-11-16 | $26.61 | $26.61 | $26.45 | $26.46 | $23.84 | 11,173 |
| 2016-11-15 | $26.51 | $26.59 | $26.34 | $26.59 | $23.96 | 103,439 |
| 2016-11-14 | $26.34 | $26.42 | $26.29 | $26.38 | $23.77 | 15,808 |
| 2016-11-11 | $26.16 | $26.18 | $25.97 | $26.15 | $23.55 | 9,469 |
| 2016-11-10 | $26.22 | $26.35 | $25.99 | $26.19 | $23.59 | 28,689 |
| 2016-11-09 | $25.25 | $26.08 | $25.25 | $25.97 | $23.40 | 28,975 |
| 2016-11-08 | $25.46 | $25.57 | $25.26 | $25.54 | $23.01 | 8,908 |
| 2016-11-07 | $25.28 | $25.45 | $25.28 | $25.45 | $22.93 | 18,359 |
| 2016-11-04 | $24.89 | $25.08 | $24.89 | $24.92 | $22.45 | 10,482 |
| 2016-11-03 | $25.12 | $25.12 | $24.90 | $24.90 | $22.43 | 6,848 |
| 2016-11-02 | $25.14 | $25.14 | $25.00 | $25.00 | $22.52 | 3,100 |
| 2016-11-01 | $25.39 | $25.39 | $25.00 | $25.12 | $22.64 | 6,338 |
| 2016-10-31 | $25.33 | $25.33 | $25.24 | $25.29 | $22.79 | 15,011 |
| 2016-10-28 | $25.27 | $25.37 | $25.16 | $25.23 | $22.73 | 14,728 |
| 2016-10-27 | $25.40 | $25.44 | $25.31 | $25.34 | $22.83 | 4,835 |
| 2016-10-26 | $25.27 | $25.34 | $25.27 | $25.33 | $22.82 | 5,113 |
| 2016-10-25 | $25.46 | $25.46 | $25.35 | $25.39 | $22.87 | 7,496 |
| 2016-10-24 | $25.48 | $25.50 | $25.37 | $25.42 | $22.90 | 5,793 |
| 2016-10-21 | $25.25 | $25.33 | $25.25 | $25.30 | $22.79 | 7,146 |
| 2016-10-20 | $25.30 | $25.33 | $25.16 | $25.29 | $22.78 | 7,526 |
| 2016-10-19 | $25.29 | $25.34 | $25.22 | $25.31 | $22.80 | 9,922 |
| 2016-10-18 | $25.21 | $25.25 | $25.16 | $25.20 | $22.70 | 3,520 |
| 2016-10-17 | $25.05 | $25.14 | $25.05 | $25.05 | $22.56 | 7,984 |
| 2016-10-14 | $25.37 | $25.37 | $25.15 | $25.15 | $22.65 | 1,023 |
| 2016-10-13 | $25.12 | $25.17 | $24.90 | $25.16 | $22.67 | 4,448 |
| 2016-10-12 | $25.41 | $25.41 | $25.15 | $25.27 | $22.77 | 21,669 |
| 2016-10-11 | $25.58 | $25.58 | $25.15 | $25.25 | $22.75 | 7,272 |
| 2016-10-10 | $25.62 | $25.62 | $25.53 | $25.55 | $23.02 | 4,339 |
| 2016-10-07 | $25.57 | $25.57 | $25.28 | $25.41 | $22.89 | 7,310 |
| 2016-10-06 | $25.49 | $25.49 | $25.34 | $25.48 | $22.96 | 25,850 |
| 2016-10-05 | $25.42 | $25.52 | $25.42 | $25.43 | $22.91 | 2,807 |
| 2016-10-04 | $25.42 | $25.44 | $25.33 | $25.33 | $22.82 | 4,679 |
| 2016-10-03 | $25.42 | $25.42 | $25.30 | $25.31 | $22.80 | 4,779 |
| 2016-09-30 | $25.29 | $25.51 | $25.29 | $25.47 | $22.94 | 7,754 |
| 2016-09-29 | $25.47 | $25.47 | $25.16 | $25.25 | $22.75 | 28,134 |
| 2016-09-28 | $25.37 | $25.38 | $25.25 | $25.29 | $22.78 | 1,704 |
| 2016-09-27 | $25.22 | $25.29 | $25.03 | $25.29 | $22.78 | 5,195 |
| 2016-09-26 | $25.39 | $25.39 | $25.11 | $25.16 | $22.67 | 13,824 |
| 2016-09-23 | $25.53 | $25.53 | $25.38 | $25.42 | $22.90 | 3,686 |
| 2016-09-22 | $25.46 | $25.55 | $25.46 | $25.47 | $22.95 | 6,710 |
| 2016-09-21 | $25.26 | $25.29 | $25.10 | $25.29 | $22.78 | 36,837 |
| 2016-09-20 | $25.17 | $25.22 | $25.10 | $25.15 | $22.66 | 9,548 |
| 2016-09-19 | $25.25 | $25.30 | $25.12 | $25.13 | $22.64 | 11,677 |
| 2016-09-16 | $25.13 | $25.14 | $25.05 | $25.05 | $22.57 | 6,043 |
| 2016-09-15 | $25.00 | $25.27 | $24.94 | $25.26 | $22.76 | 4,183 |
Fidelity Value Factor ETF (FVAL) News Headlines
Recent Fidelity Value Factor ETF (FVAL) News
Similar Companies to Fidelity Value Factor ETF (FVAL) 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 | -- | -- | -- |