iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS) Exchange: NYSE ARCA
Data as of April 26, 2024
$71.99 ($0.00) 0.00%
iPathA Series B Bloomberg Softs Subindex Total Return ETN - Daily Information
Click for more stock information on iPathA Series B Bloomberg Softs Subindex Total Return ETN.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $71.99 |
| Previous Close | $71.99 |
| High | $71.99 |
| Low | $71.99 |
| Adjusted Open | $71.99 |
| Previous Adjusted Close | $71.99 |
| Adjusted High | $71.99 |
| Adjusted Low | $71.99 |
About iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS)
iPathA Series B Bloomberg Softs Subindex Total Return ETN
Invest in iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS)
Historical Stock Data for iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-04-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-03-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-23 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-02-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-31 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-30 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-24 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-23 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-17 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2024-01-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-12-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-30 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-24 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-17 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-11-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-31 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-30 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-24 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-23 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-17 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-10-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-09-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-31 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-30 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-24 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-23 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-17 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-04 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-02 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-08-01 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-31 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-25 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-24 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-19 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-18 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-17 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-11 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-10 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-07 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-06 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-05 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-07-03 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-30 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-29 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-28 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-27 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-26 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-23 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-22 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-21 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-20 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-16 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-15 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-14 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-13 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-12 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-09 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 0 |
| 2023-06-08 | $71.99 | $71.99 | $71.99 | $71.99 | $71.99 | 5 |
| 2023-06-07 | $71.96 | $71.99 | $71.94 | $71.99 | $71.99 | 682 |
| 2023-06-06 | $71.28 | $71.96 | $71.28 | $71.83 | $71.83 | 6,955 |
| 2023-06-05 | $71.48 | $71.48 | $71.48 | $71.48 | $71.48 | 99 |
| 2023-06-02 | $72.73 | $72.73 | $71.67 | $71.67 | $71.67 | 209 |
| 2023-06-01 | $72.35 | $72.35 | $72.35 | $72.35 | $72.35 | 82 |
| 2023-05-31 | $71.37 | $71.37 | $71.37 | $71.37 | $71.37 | 93 |
| 2023-05-30 | $71.56 | $71.83 | $71.28 | $71.72 | $71.72 | 1,124 |
| 2023-05-26 | $71.91 | $71.91 | $71.91 | $71.91 | $71.91 | 89 |
| 2023-05-25 | $71.12 | $71.12 | $71.12 | $71.12 | $71.12 | 145 |
| 2023-05-24 | $72.99 | $72.99 | $72.99 | $72.99 | $72.99 | 99 |
| 2023-05-23 | $73.82 | $73.82 | $73.82 | $73.82 | $73.82 | 8 |
| 2023-05-22 | $74.10 | $74.10 | $74.10 | $74.10 | $74.10 | 184 |
| 2023-05-19 | $74.45 | $74.52 | $74.40 | $74.52 | $74.52 | 607 |
| 2023-05-18 | $73.03 | $73.41 | $73.03 | $73.41 | $73.41 | 121 |
| 2023-05-17 | $73.75 | $73.75 | $73.75 | $73.75 | $73.75 | 4 |
| 2023-05-16 | $74.00 | $74.05 | $73.57 | $73.57 | $73.57 | 7,918 |
| 2023-05-15 | $73.88 | $73.88 | $73.88 | $73.88 | $73.88 | 62 |
| 2023-05-12 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 54 |
| 2023-05-11 | $72.50 | $72.50 | $72.32 | $72.32 | $72.32 | 254 |
| 2023-05-10 | $73.26 | $73.66 | $73.26 | $73.60 | $73.60 | 461 |
| 2023-05-09 | $72.70 | $73.23 | $72.70 | $73.23 | $73.23 | 510 |
| 2023-05-08 | $72.95 | $73.24 | $72.89 | $73.24 | $73.24 | 349 |
| 2023-05-05 | $73.58 | $74.19 | $73.58 | $74.19 | $74.19 | 233 |
| 2023-05-04 | $71.39 | $72.09 | $70.99 | $72.09 | $72.09 | 1,570 |
| 2023-05-03 | $71.08 | $72.17 | $71.08 | $71.26 | $71.26 | 1,574 |
| 2023-05-02 | $73.01 | $73.01 | $71.91 | $71.95 | $71.95 | 34,782 |
| 2023-05-01 | $73.08 | $73.08 | $72.21 | $72.21 | $72.21 | 1,359 |
| 2023-04-28 | $72.74 | $73.51 | $72.74 | $73.21 | $73.21 | 259 |
| 2023-04-27 | $74.27 | $74.27 | $73.61 | $73.70 | $73.70 | 2,593 |
| 2023-04-26 | $73.05 | $73.25 | $73.05 | $73.15 | $73.15 | 813 |
| 2023-04-25 | $71.87 | $73.07 | $71.87 | $73.07 | $73.07 | 710 |
| 2023-04-24 | $72.92 | $73.05 | $72.92 | $73.05 | $73.05 | 726 |
| 2023-04-21 | $71.79 | $71.91 | $71.46 | $71.91 | $71.91 | 1,266 |
| 2023-04-20 | $72.13 | $72.82 | $72.13 | $72.76 | $72.76 | 849 |
| 2023-04-19 | $72.87 | $73.64 | $72.51 | $72.57 | $72.57 | 1,204 |
| 2023-04-18 | $72.21 | $74.11 | $72.21 | $73.52 | $73.52 | 8,000 |
| 2023-04-17 | $72.17 | $72.87 | $72.11 | $72.87 | $72.87 | 16,278 |
| 2023-04-14 | $71.15 | $71.15 | $71.15 | $71.15 | $71.15 | 124 |
| 2023-04-13 | $71.59 | $71.59 | $71.45 | $71.49 | $71.49 | 300 |
| 2023-04-12 | $70.17 | $70.17 | $70.17 | $70.17 | $70.17 | 18 |
| 2023-04-11 | $70.61 | $70.68 | $70.50 | $70.68 | $70.68 | 1,364 |
| 2023-04-10 | $68.90 | $68.91 | $68.63 | $68.63 | $68.63 | 5,083 |
| 2023-04-06 | $68.63 | $68.99 | $68.63 | $68.99 | $68.99 | 803 |
| 2023-04-05 | $67.29 | $67.29 | $67.29 | $67.29 | $67.29 | 104 |
| 2023-04-04 | $66.10 | $66.10 | $65.90 | $65.90 | $65.90 | 281 |
| 2023-04-03 | $66.79 | $66.79 | $66.18 | $66.18 | $66.18 | 277 |
| 2023-03-31 | $65.21 | $65.21 | $65.21 | $65.21 | $65.21 | 4 |
| 2023-03-30 | $64.82 | $64.82 | $64.82 | $64.82 | $64.82 | 4 |
| 2023-03-29 | $63.46 | $63.88 | $63.46 | $63.88 | $63.88 | 496 |
| 2023-03-28 | $64.54 | $64.60 | $64.54 | $64.60 | $64.60 | 853 |
| 2023-03-27 | $64.14 | $64.14 | $64.14 | $64.14 | $64.14 | 10 |
| 2023-03-24 | $63.05 | $63.97 | $63.04 | $63.97 | $63.97 | 1,606 |
| 2023-03-23 | $63.43 | $63.43 | $63.43 | $63.43 | $63.43 | 532 |
| 2023-03-22 | $64.10 | $64.26 | $64.10 | $64.20 | $64.20 | 408 |
| 2023-03-21 | $64.04 | $64.19 | $64.04 | $64.19 | $64.19 | 155 |
| 2023-03-20 | $63.10 | $63.34 | $63.10 | $63.34 | $63.34 | 271 |
| 2023-03-17 | $63.15 | $63.35 | $63.11 | $63.35 | $63.35 | 593 |
| 2023-03-16 | $64.39 | $64.39 | $64.15 | $64.25 | $64.25 | 1,280 |
| 2023-03-15 | $62.67 | $62.71 | $62.67 | $62.71 | $62.71 | 1,225 |
| 2023-03-14 | $63.82 | $63.82 | $63.61 | $63.61 | $63.61 | 417 |
| 2023-03-13 | $64.40 | $64.40 | $64.40 | $64.40 | $64.40 | 224 |
| 2023-03-10 | $63.97 | $63.97 | $63.97 | $63.97 | $63.97 | 53 |
| 2023-03-09 | $64.67 | $64.67 | $64.44 | $64.44 | $64.44 | 1,200 |
| 2023-03-08 | $64.20 | $64.37 | $64.08 | $64.37 | $64.37 | 533 |
| 2023-03-07 | $64.96 | $65.10 | $64.92 | $65.10 | $65.10 | 446 |
| 2023-03-06 | $64.84 | $65.24 | $64.84 | $65.04 | $65.04 | 2,526 |
| 2023-03-03 | $64.36 | $64.85 | $64.36 | $64.85 | $64.85 | 125 |
| 2023-03-02 | $64.55 | $64.82 | $64.49 | $64.49 | $64.49 | 761 |
| 2023-03-01 | $65.33 | $65.50 | $65.33 | $65.50 | $65.50 | 746 |
| 2023-02-28 | $64.92 | $64.92 | $64.74 | $64.74 | $64.74 | 987 |
| 2023-02-27 | $65.68 | $65.68 | $65.44 | $65.44 | $65.44 | 740 |
| 2023-02-24 | $64.75 | $64.75 | $64.75 | $64.75 | $64.75 | 232 |
| 2023-02-23 | $65.51 | $65.51 | $65.51 | $65.51 | $65.51 | 55 |
| 2023-02-22 | $65.49 | $65.49 | $65.33 | $65.33 | $65.33 | 119 |
| 2023-02-21 | $65.17 | $65.17 | $65.17 | $65.17 | $65.17 | 133 |
| 2023-02-17 | $63.98 | $64.20 | $63.97 | $64.20 | $64.20 | 3,058 |
| 2023-02-16 | $63.21 | $63.27 | $63.21 | $63.27 | $63.27 | 422 |
| 2023-02-15 | $62.88 | $62.88 | $62.88 | $62.88 | $62.88 | 301 |
| 2023-02-14 | $64.39 | $64.39 | $64.39 | $64.39 | $64.39 | 48 |
| 2023-02-13 | $63.26 | $63.56 | $63.26 | $63.40 | $63.40 | 12,007 |
| 2023-02-10 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 80 |
| 2023-02-09 | $63.25 | $63.39 | $63.07 | $63.07 | $63.07 | 101,192 |
| 2023-02-08 | $62.97 | $63.15 | $62.97 | $63.15 | $63.15 | 315 |
| 2023-02-07 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 14 |
| 2023-02-06 | $62.52 | $62.52 | $61.99 | $62.27 | $62.27 | 560 |
| 2023-02-03 | $62.75 | $62.87 | $62.75 | $62.87 | $62.87 | 140 |
| 2023-02-02 | $63.89 | $64.22 | $63.89 | $64.22 | $64.22 | 147 |
| 2023-02-01 | $64.20 | $64.20 | $63.46 | $63.57 | $63.57 | 334 |
| 2023-01-31 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 15 |
| 2023-01-30 | $62.33 | $62.33 | $62.33 | $62.33 | $62.33 | 30 |
| 2023-01-27 | $61.94 | $62.21 | $61.91 | $62.21 | $62.21 | 633 |
| 2023-01-26 | $61.46 | $61.46 | $61.46 | $61.46 | $61.46 | 40 |
| 2023-01-25 | $59.98 | $60.06 | $59.98 | $60.06 | $60.06 | 200 |
| 2023-01-24 | $59.24 | $59.24 | $59.24 | $59.24 | $59.24 | 28 |
| 2023-01-23 | $58.95 | $58.95 | $58.95 | $58.95 | $58.95 | 0 |
| 2023-01-20 | $58.33 | $58.33 | $58.33 | $58.33 | $58.33 | 1 |
| 2023-01-19 | $58.08 | $58.08 | $58.08 | $58.08 | $58.08 | 1 |
| 2023-01-18 | $58.43 | $58.48 | $57.98 | $57.98 | $57.98 | 1,216 |
| 2023-01-17 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 100 |
| 2023-01-13 | $57.07 | $57.21 | $57.07 | $57.21 | $57.21 | 2,550 |
| 2023-01-12 | $56.81 | $56.81 | $56.81 | $56.81 | $56.81 | 1,700 |
| 2023-01-11 | $56.74 | $56.91 | $56.32 | $56.39 | $56.39 | 1,700 |
| 2023-01-10 | $57.30 | $57.30 | $57.08 | $57.08 | $57.08 | 400 |
| 2023-01-09 | $57.47 | $57.47 | $57.47 | $57.47 | $57.47 | 2 |
| 2023-01-06 | $57.42 | $57.42 | $57.42 | $57.42 | $57.42 | 74 |
| 2023-01-05 | $57.91 | $57.94 | $57.63 | $57.63 | $57.63 | 280 |
| 2023-01-04 | $57.86 | $57.86 | $57.86 | $57.86 | $57.86 | 1 |
| 2023-01-03 | $58.72 | $59.13 | $58.72 | $59.13 | $59.13 | 440 |
| 2022-12-30 | $59.74 | $59.74 | $59.74 | $59.74 | $59.74 | 2 |
| 2022-12-29 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 1 |
| 2022-12-28 | $60.58 | $60.58 | $60.58 | $60.58 | $60.58 | 9 |
| 2022-12-27 | $60.21 | $60.21 | $60.09 | $60.09 | $60.09 | 403 |
| 2022-12-23 | $61.63 | $61.63 | $61.63 | $61.63 | $61.63 | 11 |
| 2022-12-22 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | 2 |
| 2022-12-21 | $61.45 | $61.45 | $61.45 | $61.45 | $61.45 | 4 |
| 2022-12-20 | $61.18 | $61.18 | $61.18 | $61.18 | $61.18 | 4 |
| 2022-12-19 | $59.46 | $59.46 | $59.46 | $59.46 | $59.46 | 4 |
| 2022-12-16 | $59.21 | $59.21 | $59.21 | $59.21 | $59.21 | 1 |
| 2022-12-15 | $59.61 | $59.61 | $59.61 | $59.61 | $59.61 | 1 |
| 2022-12-14 | $59.68 | $59.68 | $59.68 | $59.68 | $59.68 | 6 |
| 2022-12-13 | $59.26 | $59.26 | $59.26 | $59.26 | $59.26 | 12 |
| 2022-12-12 | $57.88 | $57.95 | $57.88 | $57.95 | $57.95 | 228 |
| 2022-12-09 | $57.56 | $57.56 | $57.56 | $57.56 | $57.56 | 50 |
| 2022-12-08 | $57.57 | $57.76 | $57.46 | $57.76 | $57.76 | 350 |
| 2022-12-07 | $57.57 | $57.57 | $57.57 | $57.57 | $57.57 | 6 |
| 2022-12-06 | $58.30 | $58.30 | $58.30 | $58.30 | $58.30 | 5 |
| 2022-12-05 | $58.32 | $58.32 | $58.32 | $58.32 | $58.32 | 24 |
| 2022-12-02 | $58.09 | $58.09 | $58.09 | $58.09 | $58.09 | 187 |
| 2022-12-01 | $58.84 | $58.84 | $58.83 | $58.83 | $58.83 | 200 |
| 2022-11-30 | $59.37 | $59.37 | $59.37 | $59.37 | $59.37 | 32 |
| 2022-11-29 | $58.32 | $58.50 | $58.32 | $58.50 | $58.50 | 301 |
| 2022-11-28 | $57.33 | $57.33 | $57.33 | $57.33 | $57.33 | 1 |
| 2022-11-25 | $57.81 | $57.81 | $57.81 | $57.81 | $57.81 | 1 |
| 2022-11-23 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 1 |
| 2022-11-22 | $58.54 | $58.54 | $58.52 | $58.52 | $58.52 | 301 |
| 2022-11-21 | $57.91 | $57.91 | $57.91 | $57.91 | $57.91 | 1 |
| 2022-11-18 | $58.25 | $58.25 | $58.25 | $58.25 | $58.25 | 22 |
| 2022-11-17 | $57.82 | $57.82 | $57.82 | $57.82 | $57.82 | 1 |
| 2022-11-16 | $59.13 | $59.13 | $59.13 | $59.13 | $59.13 | 12 |
| 2022-11-15 | $59.38 | $59.43 | $58.92 | $59.43 | $59.43 | 1,012 |
| 2022-11-14 | $59.04 | $59.04 | $59.04 | $59.04 | $59.04 | 12 |
| 2022-11-11 | $59.19 | $59.19 | $59.02 | $59.02 | $59.02 | 610 |
| 2022-11-10 | $58.42 | $58.46 | $58.18 | $58.18 | $58.18 | 1,025 |
| 2022-11-09 | $57.88 | $57.88 | $57.88 | $57.88 | $57.88 | 15 |
| 2022-11-08 | $57.70 | $57.70 | $57.70 | $57.70 | $57.70 | 12 |
| 2022-11-07 | $57.75 | $57.75 | $57.75 | $57.75 | $57.75 | 6 |
| 2022-11-04 | $58.24 | $58.24 | $58.24 | $58.24 | $58.24 | 47 |
| 2022-11-03 | $57.02 | $57.02 | $57.02 | $57.02 | $57.02 | 34 |
| 2022-11-02 | $57.44 | $57.52 | $57.41 | $57.41 | $57.41 | 403 |
| 2022-11-01 | $56.55 | $56.67 | $56.38 | $56.38 | $56.38 | 429 |
| 2022-10-31 | $55.24 | $55.39 | $55.16 | $55.39 | $55.39 | 984 |
| 2022-10-28 | $54.14 | $54.29 | $54.14 | $54.29 | $54.29 | 333 |
| 2022-10-27 | $55.85 | $55.87 | $55.35 | $55.35 | $55.35 | 2,443 |
| 2022-10-26 | $56.27 | $56.27 | $56.27 | $56.27 | $56.27 | 1 |
| 2022-10-25 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 7 |
| 2022-10-24 | $57.64 | $57.64 | $57.64 | $57.64 | $57.64 | 4 |
| 2022-10-21 | $58.17 | $58.17 | $58.15 | $58.15 | $58.15 | 313 |
| 2022-10-20 | $57.78 | $57.78 | $57.78 | $57.78 | $57.78 | 2 |
| 2022-10-19 | $58.54 | $58.54 | $58.54 | $58.54 | $58.54 | 1 |
| 2022-10-18 | $59.47 | $59.47 | $59.10 | $59.10 | $59.10 | 1,975 |
| 2022-10-17 | $60.09 | $60.09 | $59.88 | $59.88 | $59.88 | 404 |
| 2022-10-14 | $60.16 | $60.16 | $60.16 | $60.16 | $60.16 | 2 |
| 2022-10-13 | $60.83 | $60.86 | $60.83 | $60.86 | $60.86 | 112 |
| 2022-10-12 | $61.15 | $61.53 | $61.15 | $61.53 | $61.53 | 121 |
| 2022-10-11 | $62.61 | $62.61 | $62.61 | $62.61 | $62.61 | 29 |
| 2022-10-10 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 751 |
| 2022-10-07 | $62.01 | $62.31 | $61.44 | $62.18 | $62.18 | 751 |
| 2022-10-06 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 1 |
| 2022-10-05 | $61.95 | $61.95 | $61.95 | $61.95 | $61.95 | 6 |
| 2022-10-04 | $61.62 | $61.62 | $61.62 | $61.62 | $61.62 | 5 |
| 2022-10-03 | $60.25 | $60.54 | $60.19 | $60.28 | $60.28 | 1,466 |
| 2022-09-30 | $61.16 | $61.16 | $61.16 | $61.16 | $61.16 | 203 |
| 2022-09-29 | $62.04 | $62.07 | $61.96 | $61.96 | $61.96 | 203 |
| 2022-09-28 | $62.46 | $62.64 | $62.46 | $62.59 | $62.59 | 896 |
| 2022-09-27 | $61.88 | $61.88 | $61.88 | $61.88 | $61.88 | 16 |
| 2022-09-26 | $62.09 | $62.19 | $62.09 | $62.19 | $62.19 | 305 |
| 2022-09-23 | $62.06 | $62.06 | $61.90 | $61.90 | $61.90 | 325 |
| 2022-09-22 | $63.30 | $63.30 | $63.27 | $63.27 | $63.27 | 403 |
| 2022-09-21 | $62.99 | $62.99 | $62.71 | $62.71 | $62.71 | 107 |
| 2022-09-20 | $63.04 | $63.04 | $62.77 | $62.77 | $62.77 | 128 |
| 2022-09-19 | $61.91 | $62.40 | $61.91 | $62.40 | $62.40 | 154 |
| 2022-09-16 | $62.23 | $62.23 | $62.23 | $62.23 | $62.23 | 16 |
| 2022-09-15 | $63.26 | $63.26 | $63.26 | $63.26 | $63.26 | 4 |
| 2022-09-14 | $63.34 | $63.34 | $63.34 | $63.34 | $63.34 | 1 |
| 2022-09-13 | $63.64 | $63.66 | $63.59 | $63.59 | $63.59 | 317 |
| 2022-09-12 | $64.52 | $64.52 | $64.52 | $64.52 | $64.52 | 10 |
| 2022-09-09 | $64.82 | $64.95 | $64.82 | $64.95 | $64.95 | 140 |
| 2022-09-08 | $63.51 | $63.56 | $63.51 | $63.56 | $63.56 | 101 |
| 2022-09-07 | $63.71 | $63.71 | $63.71 | $63.71 | $63.71 | 5 |
| 2022-09-06 | $64.18 | $64.21 | $64.18 | $64.21 | $64.21 | 750 |
| 2022-09-02 | $65.18 | $65.18 | $64.26 | $64.26 | $64.26 | 906 |
| 2022-09-01 | $64.68 | $65.69 | $63.51 | $65.28 | $65.28 | 5,492 |
| 2022-08-31 | $67.43 | $67.43 | $66.04 | $66.04 | $66.04 | 234 |
| 2022-08-30 | $66.94 | $66.94 | $66.34 | $66.34 | $66.34 | 752 |
| 2022-08-29 | $68.84 | $68.84 | $67.44 | $67.44 | $67.44 | 1,433 |
| 2022-08-26 | $67.76 | $67.76 | $67.76 | $67.76 | $67.76 | 33 |
| 2022-08-25 | $66.71 | $66.71 | $66.71 | $66.71 | $66.71 | 4 |
| 2022-08-24 | $66.86 | $66.86 | $66.86 | $66.86 | $66.86 | 24 |
| 2022-08-23 | $65.33 | $65.33 | $65.33 | $65.33 | $65.33 | 13 |
| 2022-08-22 | $64.72 | $64.72 | $64.72 | $64.72 | $64.72 | 21 |
| 2022-08-19 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 34 |
| 2022-08-18 | $63.20 | $63.20 | $63.20 | $63.20 | $63.20 | 10 |
| 2022-08-17 | $64.27 | $64.27 | $64.27 | $64.27 | $64.27 | 15 |
| 2022-08-16 | $65.81 | $65.81 | $64.97 | $64.97 | $64.97 | 362 |
| 2022-08-15 | $65.54 | $65.69 | $65.54 | $65.69 | $65.69 | 1,655 |
| 2022-08-12 | $65.30 | $65.30 | $65.27 | $65.27 | $65.27 | 200 |
| 2022-08-11 | $63.02 | $63.86 | $63.02 | $63.86 | $63.86 | 111 |
| 2022-08-10 | $61.55 | $62.75 | $61.55 | $62.63 | $62.63 | 2,220 |
| 2022-08-09 | $60.45 | $61.23 | $60.45 | $61.22 | $61.22 | 456 |
| 2022-08-08 | $61.24 | $61.24 | $60.76 | $60.76 | $60.76 | 138 |
| 2022-08-05 | $60.46 | $60.46 | $60.46 | $60.46 | $60.46 | 23 |
| 2022-08-04 | $60.90 | $60.90 | $60.90 | $60.90 | $60.90 | 246 |
| 2022-08-03 | $60.11 | $60.66 | $60.11 | $60.66 | $60.66 | 246 |
| 2022-08-02 | $59.82 | $59.82 | $59.82 | $59.82 | $59.82 | 6 |
| 2022-08-01 | $60.12 | $60.14 | $60.11 | $60.14 | $60.14 | 453 |
| 2022-07-29 | $62.06 | $62.06 | $62.06 | $62.06 | $62.06 | 19 |
| 2022-07-28 | $61.41 | $61.71 | $61.41 | $61.71 | $61.71 | 332 |
| 2022-07-27 | $60.01 | $60.95 | $60.01 | $60.95 | $60.95 | 325 |
| 2022-07-26 | $61.01 | $61.01 | $59.12 | $59.12 | $59.12 | 1,036 |
| 2022-07-25 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 5 |
| 2022-07-22 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2022-07-21 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 137 |
| 2022-07-20 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2022-07-19 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 7 |
| 2022-07-18 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 15 |
| 2022-07-15 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 2 |
| 2022-07-14 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 0 |
| 2022-07-13 | $60.11 | $60.11 | $60.11 | $60.11 | $60.11 | 4 |
| 2022-07-12 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2022-07-11 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 4 |
| 2022-07-08 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 0 |
| 2022-07-07 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 489 |
| 2022-07-06 | $60.33 | $60.33 | $60.33 | $60.33 | $60.33 | 17 |
| 2022-07-05 | $61.67 | $61.67 | $61.67 | $61.67 | $61.67 | 63 |
| 2022-07-01 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 33 |
| 2022-06-30 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 3 |
| 2022-06-29 | $64.93 | $64.93 | $64.93 | $64.93 | $64.93 | 1 |
| 2022-06-28 | $64.91 | $64.91 | $64.91 | $64.91 | $64.91 | 1 |
| 2022-06-27 | $61.80 | $64.79 | $61.80 | $64.79 | $64.79 | 884 |
| 2022-06-24 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 0 |
| 2022-06-23 | $61.87 | $61.87 | $61.87 | $61.87 | $61.87 | 586 |
| 2022-06-22 | $66.75 | $66.76 | $65.50 | $66.76 | $66.76 | 586 |
| 2022-06-21 | $67.13 | $67.13 | $67.13 | $67.13 | $67.13 | 42 |
| 2022-06-17 | $65.59 | $65.59 | $65.59 | $65.59 | $65.59 | 686 |
| 2022-06-16 | $66.50 | $66.50 | $66.50 | $66.50 | $66.50 | 686 |
| 2022-06-15 | $67.00 | $67.00 | $67.00 | $67.00 | $67.00 | 100 |
| 2022-06-14 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 0 |
| 2022-06-13 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 34 |
| 2022-06-10 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 1,475 |
| 2022-06-09 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 1,215 |
| 2022-06-08 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 338 |
| 2022-06-07 | $67.51 | $67.51 | $67.51 | $67.51 | $67.51 | 5 |
| 2022-06-06 | $68.19 | $68.19 | $61.37 | $67.51 | $67.51 | 1,197 |
| 2022-06-03 | $68.19 | $68.19 | $68.19 | $68.19 | $68.19 | 0 |
| 2022-06-02 | $68.07 | $68.19 | $67.33 | $68.19 | $68.19 | 954 |
| 2022-06-01 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 2 |
| 2022-05-31 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 97 |
| 2022-05-27 | $67.33 | $67.33 | $67.33 | $67.33 | $67.33 | 121 |
| 2022-05-26 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 4 |
| 2022-05-25 | $64.06 | $66.64 | $64.06 | $66.64 | $66.64 | 278 |
| 2022-05-24 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2022-05-23 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 0 |
| 2022-05-20 | $68.00 | $68.00 | $68.00 | $68.00 | $68.00 | 103 |
| 2022-05-19 | $69.67 | $69.67 | $68.00 | $68.00 | $68.00 | 450 |
| 2022-05-18 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 4 |
| 2022-05-17 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 49 |
| 2022-05-16 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 162 |
| 2022-05-13 | $66.98 | $66.98 | $66.98 | $66.98 | $66.98 | 32 |
| 2022-05-12 | $59.00 | $66.98 | $59.00 | $66.98 | $66.98 | 260 |
| 2022-05-11 | $64.98 | $65.46 | $64.98 | $65.46 | $65.46 | 327 |
| 2022-05-10 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 9 |
| 2022-05-09 | $64.07 | $64.07 | $63.09 | $63.09 | $63.09 | 122 |
| 2022-05-06 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 17 |
| 2022-05-05 | $66.75 | $66.75 | $64.80 | $64.80 | $64.80 | 531 |
| 2022-05-04 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 1 |
| 2022-05-03 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 3 |
| 2022-05-02 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 32 |
| 2022-04-29 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 15 |
| 2022-04-28 | $66.83 | $66.83 | $66.83 | $66.83 | $66.83 | 53 |
| 2022-04-27 | $65.94 | $65.98 | $65.85 | $65.85 | $65.85 | 718 |
| 2022-04-26 | $65.69 | $65.70 | $65.69 | $65.70 | $65.70 | 128 |
| 2022-04-25 | $65.35 | $65.78 | $65.35 | $65.78 | $65.78 | 43,853 |
| 2022-04-22 | $66.69 | $66.69 | $66.69 | $66.69 | $66.69 | 17 |
| 2022-04-21 | $67.96 | $67.96 | $67.96 | $67.96 | $67.96 | 124 |
| 2022-04-20 | $67.12 | $67.12 | $66.75 | $66.75 | $66.75 | 48,414 |
| 2022-04-19 | $67.26 | $67.26 | $67.26 | $67.26 | $67.26 | 91 |
| 2022-04-18 | $68.81 | $68.81 | $68.81 | $68.81 | $68.81 | 1 |
| 2022-04-14 | $67.95 | $68.35 | $67.76 | $68.34 | $68.34 | 29,428 |
| 2022-04-13 | $68.55 | $68.59 | $68.55 | $68.59 | $68.59 | 6,230 |
| 2022-04-12 | $69.18 | $69.18 | $69.10 | $69.10 | $69.10 | 477 |
| 2022-04-11 | $68.92 | $69.22 | $68.92 | $69.12 | $69.12 | 23,806 |
| 2022-04-08 | $68.31 | $68.31 | $68.31 | $68.31 | $68.31 | 36 |
| 2022-04-07 | $67.09 | $67.16 | $67.07 | $67.07 | $67.07 | 606 |
| 2022-04-06 | $67.19 | $67.32 | $67.04 | $67.32 | $67.32 | 1,151 |
| 2022-04-05 | $67.79 | $67.89 | $67.79 | $67.89 | $67.89 | 40,866 |
| 2022-04-04 | $67.95 | $67.95 | $67.72 | $67.72 | $67.72 | 1,102 |
| 2022-04-01 | $67.15 | $67.15 | $66.72 | $66.72 | $66.72 | 4,252 |
| 2022-03-31 | $66.57 | $67.23 | $66.57 | $66.80 | $66.80 | 857 |
| 2022-03-30 | $66.64 | $66.96 | $66.64 | $66.96 | $66.96 | 452 |
| 2022-03-29 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 1 |
| 2022-03-28 | $65.88 | $66.46 | $65.88 | $66.46 | $66.46 | 61,020 |
| 2022-03-25 | $66.30 | $66.72 | $66.10 | $66.35 | $66.35 | 1,025 |
| 2022-03-24 | $65.53 | $65.53 | $65.53 | $65.53 | $65.53 | 60 |
| 2022-03-23 | $65.57 | $65.57 | $65.57 | $65.57 | $65.57 | 91 |
| 2022-03-22 | $65.65 | $65.65 | $65.34 | $65.34 | $65.34 | 202 |
| 2022-03-21 | $65.40 | $65.67 | $65.40 | $65.67 | $65.67 | 417 |
| 2022-03-18 | $63.33 | $64.40 | $63.33 | $64.14 | $64.14 | 509 |
| 2022-03-17 | $63.18 | $63.18 | $62.89 | $62.89 | $62.89 | 334 |
| 2022-03-16 | $62.60 | $62.60 | $62.60 | $62.60 | $62.60 | 35 |
| 2022-03-15 | $62.07 | $62.07 | $62.07 | $62.07 | $62.07 | 11 |
| 2022-03-14 | $63.39 | $63.39 | $63.39 | $63.39 | $63.39 | 4 |
| 2022-03-11 | $64.08 | $64.08 | $64.08 | $64.08 | $64.08 | 4 |
| 2022-03-10 | $63.75 | $63.75 | $63.75 | $63.75 | $63.75 | 139 |
| 2022-03-09 | $63.88 | $64.14 | $63.88 | $64.14 | $64.14 | 24,773 |
| 2022-03-08 | $64.54 | $65.20 | $64.33 | $65.03 | $65.03 | 964 |
| 2022-03-07 | $64.05 | $64.38 | $63.53 | $64.10 | $64.10 | 1,280 |
| 2022-03-04 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 56 |
| 2022-03-03 | $63.66 | $63.66 | $63.66 | $63.66 | $63.66 | 77 |
| 2022-03-02 | $64.07 | $64.07 | $63.62 | $63.62 | $63.62 | 212 |
| 2022-03-01 | $64.29 | $64.37 | $64.29 | $64.37 | $64.37 | 401 |
| 2022-02-28 | $62.83 | $63.01 | $62.69 | $63.01 | $63.01 | 596 |
| 2022-02-25 | $63.17 | $63.49 | $63.17 | $63.49 | $63.49 | 23,883 |
| 2022-02-24 | $64.28 | $64.28 | $64.24 | $64.24 | $64.24 | 237 |
| 2022-02-23 | $65.30 | $65.56 | $64.97 | $65.02 | $65.02 | 8,765 |
| 2022-02-22 | $64.84 | $65.30 | $64.84 | $65.22 | $65.22 | 4,410 |
| 2022-02-18 | $64.61 | $64.61 | $64.59 | $64.59 | $64.59 | 506 |
| 2022-02-17 | $64.91 | $64.91 | $64.91 | $64.91 | $64.91 | 6 |
| 2022-02-16 | $65.12 | $65.12 | $65.12 | $65.12 | $65.12 | 15 |
| 2022-02-15 | $65.13 | $65.13 | $64.99 | $65.02 | $65.02 | 571 |
| 2022-02-14 | $64.54 | $64.87 | $64.54 | $64.87 | $64.87 | 382 |
| 2022-02-11 | $65.65 | $65.65 | $65.65 | $65.65 | $65.65 | 162 |
| 2022-02-10 | $65.86 | $66.22 | $65.86 | $66.22 | $66.22 | 6,550 |
| 2022-02-09 | $66.97 | $67.12 | $66.88 | $66.88 | $66.88 | 51,437 |
| 2022-02-08 | $65.17 | $65.46 | $65.17 | $65.46 | $65.46 | 212 |
| 2022-02-07 | $64.48 | $64.52 | $64.23 | $64.52 | $64.52 | 14,789 |
| 2022-02-04 | $64.83 | $64.94 | $64.83 | $64.94 | $64.94 | 138 |
| 2022-02-03 | $64.92 | $64.92 | $64.92 | $64.92 | $64.92 | 237 |
| 2022-02-02 | $64.05 | $64.05 | $64.05 | $64.05 | $64.05 | 33 |
| 2022-02-01 | $64.82 | $64.82 | $64.82 | $64.82 | $64.82 | 63 |
| 2022-01-31 | $64.18 | $64.18 | $64.18 | $64.18 | $64.18 | 5 |
| 2022-01-28 | $63.59 | $63.83 | $63.59 | $63.83 | $63.83 | 490 |
| 2022-01-27 | $63.89 | $63.89 | $63.50 | $63.57 | $63.57 | 472 |
| 2022-01-26 | $64.29 | $64.29 | $64.29 | $64.29 | $64.29 | 3 |
| 2022-01-25 | $64.70 | $64.70 | $64.47 | $64.56 | $64.56 | 401 |
| 2022-01-24 | $63.87 | $64.34 | $63.84 | $64.34 | $64.34 | 417 |
| 2022-01-21 | $65.29 | $65.29 | $64.72 | $64.72 | $64.72 | 129 |
| 2022-01-20 | $66.18 | $66.18 | $65.41 | $65.41 | $65.41 | 989 |
| 2022-01-19 | $65.68 | $66.06 | $65.68 | $66.06 | $66.06 | 362 |
| 2022-01-18 | $64.95 | $64.95 | $64.53 | $64.64 | $64.64 | 362 |
| 2022-01-14 | $63.84 | $64.09 | $63.84 | $64.09 | $64.09 | 213 |
| 2022-01-13 | $63.02 | $63.02 | $63.02 | $63.02 | $63.02 | 16 |
| 2022-01-12 | $64.09 | $64.10 | $63.89 | $63.89 | $63.89 | 696 |
| 2022-01-11 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 50 |
| 2022-01-10 | $62.55 | $62.55 | $62.55 | $62.55 | $62.55 | 77 |
| 2022-01-07 | $63.12 | $63.12 | $63.12 | $63.12 | $63.12 | 92 |
| 2022-01-06 | $62.16 | $62.38 | $62.16 | $62.38 | $62.38 | 736 |
| 2022-01-05 | $62.62 | $62.96 | $62.62 | $62.73 | $62.73 | 9,843 |
| 2022-01-04 | $61.96 | $63.40 | $61.96 | $63.06 | $63.06 | 2,703 |
| 2022-01-03 | $61.48 | $61.62 | $61.48 | $61.62 | $61.62 | 274 |
| 2021-12-31 | $62.00 | $62.00 | $62.00 | $62.00 | $62.00 | 515 |
| 2021-12-30 | $62.21 | $62.35 | $62.21 | $62.35 | $62.35 | 515 |
| 2021-12-29 | $62.91 | $62.94 | $62.86 | $62.86 | $62.86 | 3,279 |
| 2021-12-28 | $62.09 | $62.09 | $61.87 | $61.87 | $61.87 | 404 |
| 2021-12-27 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | 22 |
| 2021-12-23 | $62.84 | $62.84 | $62.73 | $62.73 | $62.73 | 125 |
| 2021-12-22 | $62.97 | $63.26 | $62.97 | $63.26 | $63.26 | 496 |
| 2021-12-21 | $61.76 | $61.76 | $61.76 | $61.76 | $61.76 | 107 |
| 2021-12-20 | $60.92 | $60.92 | $60.57 | $60.79 | $60.79 | 544 |
| 2021-12-17 | $64.00 | $64.00 | $62.79 | $62.79 | $62.79 | 178 |
| 2021-12-16 | $63.40 | $63.68 | $63.30 | $63.51 | $63.51 | 10,196 |
| 2021-12-15 | $63.40 | $63.40 | $63.40 | $63.40 | $63.40 | 99 |
| 2021-12-14 | $63.63 | $63.63 | $63.63 | $63.63 | $63.63 | 2 |
| 2021-12-13 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 78 |
| 2021-12-10 | $63.24 | $63.24 | $63.24 | $63.24 | $63.24 | 37 |
| 2021-12-09 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 98 |
| 2021-12-08 | $64.86 | $64.86 | $64.86 | $64.86 | $64.86 | 86 |
| 2021-12-07 | $64.99 | $64.99 | $64.35 | $64.35 | $64.35 | 3,058 |
| 2021-12-06 | $64.15 | $64.83 | $64.15 | $64.75 | $64.75 | 466 |
| 2021-12-03 | $63.10 | $63.47 | $62.83 | $63.20 | $63.20 | 44,081 |
| 2021-12-02 | $62.54 | $62.68 | $62.21 | $62.50 | $62.50 | 1,623 |
| 2021-12-01 | $61.44 | $61.73 | $61.44 | $61.73 | $61.73 | 241 |
| 2021-11-30 | $62.60 | $62.60 | $61.68 | $62.10 | $62.10 | 2,105 |
| 2021-11-29 | $64.46 | $64.46 | $63.40 | $63.42 | $63.42 | 1,299 |
| 2021-11-26 | $64.54 | $64.96 | $64.49 | $64.57 | $64.57 | 591 |
| 2021-11-24 | $65.63 | $66.33 | $65.42 | $66.02 | $66.02 | 3,586 |
| 2021-11-23 | $65.62 | $65.80 | $65.46 | $65.59 | $65.59 | 4,368 |
| 2021-11-22 | $64.48 | $64.48 | $64.48 | $64.48 | $64.48 | 16 |
| 2021-11-19 | $65.06 | $65.06 | $64.76 | $64.76 | $64.76 | 207 |
| 2021-11-18 | $65.60 | $65.60 | $64.66 | $64.66 | $64.66 | 442 |
| 2021-11-17 | $65.60 | $65.60 | $65.60 | $65.60 | $65.60 | 72 |
| 2021-11-16 | $63.61 | $63.73 | $63.61 | $63.73 | $63.73 | 110 |
| 2021-11-15 | $63.52 | $63.52 | $63.42 | $63.42 | $63.42 | 231 |
| 2021-11-12 | $63.43 | $63.43 | $63.16 | $63.16 | $63.16 | 3,157 |
| 2021-11-11 | $62.26 | $62.26 | $62.05 | $62.21 | $62.21 | 1,222 |
| 2021-11-10 | $61.10 | $61.10 | $61.10 | $61.10 | $61.10 | 3 |
| 2021-11-09 | $60.95 | $61.06 | $60.95 | $61.06 | $61.06 | 572 |
| 2021-11-08 | $60.35 | $60.45 | $60.15 | $60.45 | $60.45 | 573 |
| 2021-11-05 | $60.94 | $60.94 | $60.94 | $60.94 | $60.94 | 248 |
| 2021-11-04 | $61.34 | $61.34 | $61.09 | $61.09 | $61.09 | 248 |
| 2021-11-03 | $61.08 | $61.41 | $61.08 | $61.41 | $61.41 | 286 |
| 2021-11-02 | $60.89 | $61.12 | $60.89 | $61.12 | $61.12 | 195 |
| 2021-11-01 | $61.06 | $61.21 | $61.05 | $61.21 | $61.21 | 622 |
| 2021-10-29 | $59.73 | $59.90 | $59.73 | $59.90 | $59.90 | 151 |
| 2021-10-28 | $59.67 | $59.67 | $59.67 | $59.67 | $59.67 | 43 |
| 2021-10-27 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 20 |
| 2021-10-26 | $60.07 | $60.07 | $60.07 | $60.07 | $60.07 | 26 |
| 2021-10-25 | $58.76 | $59.14 | $58.76 | $59.14 | $59.14 | 295 |
| 2021-10-22 | $58.78 | $58.78 | $58.55 | $58.55 | $58.55 | 125 |
| 2021-10-21 | $58.85 | $58.85 | $58.85 | $58.85 | $58.85 | 60 |
| 2021-10-20 | $59.35 | $59.38 | $59.32 | $59.32 | $59.32 | 1,060 |
| 2021-10-19 | $59.00 | $59.03 | $59.00 | $59.03 | $59.03 | 132 |
| 2021-10-18 | $59.00 | $59.00 | $58.66 | $58.92 | $58.92 | 493 |
| 2021-10-15 | $60.09 | $60.09 | $59.65 | $59.65 | $59.65 | 734 |
| 2021-10-14 | $60.49 | $60.49 | $60.29 | $60.29 | $60.29 | 245 |
| 2021-10-13 | $60.20 | $60.39 | $59.92 | $59.98 | $59.98 | 3,327 |
| 2021-10-12 | $61.15 | $61.15 | $61.15 | $61.15 | $61.15 | 226 |
| 2021-10-11 | $60.51 | $60.51 | $60.51 | $60.51 | $60.51 | 50 |
| 2021-10-08 | $60.26 | $60.26 | $60.26 | $60.26 | $60.26 | 65 |
| 2021-10-07 | $59.45 | $59.45 | $59.45 | $59.45 | $59.45 | 131 |
| 2021-10-06 | $59.01 | $59.01 | $59.01 | $59.01 | $59.01 | 104 |
| 2021-10-05 | $58.55 | $58.55 | $58.55 | $58.55 | $58.55 | 6 |
| 2021-10-04 | $59.51 | $59.68 | $59.18 | $59.18 | $59.18 | 724 |
| 2021-10-01 | $59.64 | $59.80 | $59.64 | $59.80 | $59.80 | 175 |
| 2021-09-30 | $58.74 | $58.74 | $58.74 | $58.74 | $58.74 | 34 |
| 2021-09-29 | $57.94 | $57.99 | $57.81 | $57.81 | $57.81 | 1,676 |
| 2021-09-28 | $58.15 | $58.65 | $58.15 | $58.24 | $58.24 | 7,221 |
| 2021-09-27 | $57.57 | $57.60 | $57.40 | $57.58 | $57.58 | 1,908 |
| 2021-09-24 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 107 |
| 2021-09-23 | $56.92 | $56.92 | $56.92 | $56.92 | $56.92 | 65 |
| 2021-09-22 | $55.73 | $56.03 | $55.70 | $55.73 | $55.73 | 19,274 |
| 2021-09-21 | $55.09 | $55.19 | $55.09 | $55.19 | $55.19 | 200 |
| 2021-09-20 | $54.66 | $54.88 | $54.66 | $54.88 | $54.88 | 235 |
| 2021-09-17 | $55.64 | $55.93 | $55.64 | $55.93 | $55.93 | 599 |
| 2021-09-16 | $56.21 | $56.53 | $56.21 | $56.53 | $56.53 | 242 |
| 2021-09-15 | $56.47 | $56.66 | $56.47 | $56.66 | $56.66 | 461 |
| 2021-09-14 | $55.60 | $55.77 | $55.60 | $55.77 | $55.77 | 204 |
| 2021-09-13 | $55.59 | $55.93 | $55.59 | $55.84 | $55.84 | 1,462 |
| 2021-09-10 | $56.01 | $56.24 | $55.74 | $55.74 | $55.74 | 8,676 |
| 2021-09-09 | $56.02 | $56.02 | $56.02 | $56.02 | $56.02 | 1 |
| 2021-09-08 | $56.82 | $56.82 | $56.82 | $56.82 | $56.82 | 30 |
| 2021-09-07 | $57.34 | $57.34 | $57.34 | $57.34 | $57.34 | 43 |
| 2021-09-03 | $57.59 | $57.59 | $57.59 | $57.59 | $57.59 | 669 |
| 2021-09-02 | $57.87 | $57.92 | $57.70 | $57.70 | $57.70 | 703 |
| 2021-09-01 | $57.62 | $57.62 | $57.62 | $57.62 | $57.62 | 86 |
| 2021-08-31 | $58.43 | $58.43 | $57.87 | $57.87 | $57.87 | 524 |
| 2021-08-30 | $58.97 | $59.24 | $58.97 | $59.00 | $59.00 | 392 |
| 2021-08-27 | $57.34 | $58.11 | $57.34 | $57.86 | $57.86 | 3,115 |
| 2021-08-26 | $56.91 | $56.92 | $56.65 | $56.65 | $56.65 | 4,140 |
| 2021-08-25 | $56.83 | $56.83 | $56.83 | $56.83 | $56.83 | 88 |
| 2021-08-24 | $56.60 | $56.62 | $56.60 | $56.62 | $56.62 | 6,724 |
| 2021-08-23 | $55.43 | $55.77 | $55.43 | $55.77 | $55.77 | 669 |
| 2021-08-20 | $55.57 | $55.79 | $55.48 | $55.48 | $55.48 | 1,090 |
| 2021-08-19 | $56.02 | $56.17 | $56.01 | $56.01 | $56.01 | 4,468 |
| 2021-08-18 | $56.69 | $56.69 | $56.57 | $56.57 | $56.57 | 176 |
| 2021-08-17 | $56.73 | $56.73 | $56.70 | $56.70 | $56.70 | 100 |
| 2021-08-16 | $57.06 | $57.06 | $57.06 | $57.06 | $57.06 | 307 |
| 2021-08-13 | $57.11 | $57.11 | $56.99 | $57.00 | $57.00 | 307 |
| 2021-08-12 | $56.84 | $56.84 | $56.84 | $56.84 | $56.84 | 80 |
| 2021-08-11 | $56.00 | $56.27 | $56.00 | $56.27 | $56.27 | 281 |
| 2021-08-10 | $55.41 | $55.97 | $55.41 | $55.97 | $55.97 | 497 |
| 2021-08-09 | $54.32 | $54.32 | $54.32 | $54.32 | $54.32 | 81 |
| 2021-08-06 | $54.24 | $54.24 | $54.24 | $54.24 | $54.24 | 10 |
| 2021-08-05 | $54.20 | $54.20 | $54.20 | $54.20 | $54.20 | 0 |
| 2021-08-04 | $53.07 | $53.07 | $53.07 | $53.07 | $53.07 | 224 |
| 2021-08-03 | $53.00 | $53.31 | $53.00 | $53.31 | $53.31 | 224 |
| 2021-08-02 | $52.66 | $52.79 | $52.65 | $52.79 | $52.79 | 748 |
| 2021-07-30 | $54.66 | $54.66 | $53.80 | $53.80 | $53.80 | 193 |
| 2021-07-29 | $56.30 | $56.45 | $56.30 | $56.45 | $56.45 | 185 |
| 2021-07-28 | $57.58 | $57.58 | $57.58 | $57.58 | $57.58 | 8 |
| 2021-07-27 | $57.66 | $57.66 | $57.66 | $57.66 | $57.66 | 536 |
| 2021-07-26 | $57.86 | $58.32 | $57.81 | $58.24 | $58.24 | 868 |
| 2021-07-23 | $55.52 | $55.52 | $55.52 | $55.52 | $55.52 | 286 |
| 2021-07-22 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 14 |
| 2021-07-21 | $53.08 | $53.08 | $53.08 | $53.08 | $53.08 | 1 |
| 2021-07-20 | $51.11 | $51.11 | $51.11 | $51.11 | $51.11 | 1 |
| 2021-07-19 | $49.34 | $49.56 | $49.34 | $49.56 | $49.56 | 228 |
| 2021-07-16 | $50.97 | $50.97 | $50.97 | $50.97 | $50.97 | 1 |
| 2021-07-15 | $50.06 | $50.06 | $50.06 | $50.06 | $50.06 | 200 |
| 2021-07-14 | $49.51 | $49.51 | $49.51 | $49.51 | $49.51 | 2 |
| 2021-07-13 | $49.12 | $49.12 | $49.12 | $49.12 | $49.12 | 4 |
| 2021-07-12 | $49.31 | $49.31 | $49.31 | $49.31 | $49.31 | 40 |
| 2021-07-09 | $48.88 | $48.88 | $48.88 | $48.88 | $48.88 | 10 |
| 2021-07-08 | $49.15 | $49.15 | $49.15 | $49.15 | $49.15 | 1 |
| 2021-07-07 | $49.49 | $49.49 | $49.49 | $49.49 | $49.49 | 90 |
| 2021-07-06 | $49.56 | $49.56 | $49.19 | $49.19 | $49.19 | 270 |
| 2021-07-02 | $50.53 | $50.53 | $50.22 | $50.22 | $50.22 | 103 |
| 2021-07-01 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 0 |
| 2021-06-30 | $50.58 | $50.58 | $50.58 | $50.58 | $50.58 | 311 |
| 2021-06-29 | $50.41 | $50.49 | $50.41 | $50.49 | $50.49 | 311 |
| 2021-06-28 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 110 |
| 2021-06-25 | $49.96 | $49.96 | $49.96 | $49.96 | $49.96 | 5 |
| 2021-06-24 | $49.17 | $49.35 | $49.17 | $49.35 | $49.35 | 106 |
| 2021-06-23 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 13 |
| 2021-06-22 | $48.32 | $48.32 | $48.32 | $48.32 | $48.32 | 2 |
| 2021-06-21 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 413 |
| 2021-06-18 | $47.78 | $48.07 | $47.68 | $48.07 | $48.07 | 255 |
| 2021-06-17 | $47.96 | $47.96 | $47.96 | $47.96 | $47.96 | 53 |
| 2021-06-16 | $49.25 | $49.25 | $49.25 | $49.25 | $49.25 | 10 |
| 2021-06-15 | $49.00 | $49.05 | $49.00 | $49.05 | $49.05 | 262 |
| 2021-06-14 | $49.71 | $49.71 | $49.71 | $49.71 | $49.71 | 6 |
| 2021-06-11 | $50.77 | $50.77 | $50.77 | $50.77 | $50.77 | 8 |
| 2021-06-10 | $50.94 | $50.94 | $50.94 | $50.94 | $50.94 | 8 |
| 2021-06-09 | $50.77 | $50.77 | $50.77 | $50.77 | $50.77 | 0 |
| 2021-06-08 | $50.70 | $50.70 | $50.70 | $50.70 | $50.70 | 142 |
| 2021-06-07 | $50.37 | $50.37 | $50.37 | $50.37 | $50.37 | 120 |
| 2021-06-04 | $51.17 | $51.17 | $51.17 | $51.17 | $51.17 | 120 |
| 2021-06-03 | $50.01 | $50.01 | $50.01 | $50.01 | $50.01 | 1 |
| 2021-06-02 | $50.88 | $50.88 | $50.88 | $50.88 | $50.88 | 137 |
| 2021-06-01 | $50.99 | $50.99 | $50.99 | $50.99 | $50.99 | 49 |
| 2021-05-28 | $50.30 | $50.30 | $50.30 | $50.30 | $50.30 | 25 |
| 2021-05-27 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 87 |
| 2021-05-26 | $48.95 | $48.95 | $48.95 | $48.95 | $48.95 | 74 |
| 2021-05-25 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 28 |
| 2021-05-24 | $48.25 | $48.25 | $48.25 | $48.25 | $48.25 | 3 |
| 2021-05-21 | $48.17 | $48.17 | $48.17 | $48.17 | $48.17 | 78 |
| 2021-05-20 | $48.46 | $48.46 | $48.46 | $48.46 | $48.46 | 132 |
| 2021-05-19 | $48.53 | $48.53 | $48.52 | $48.52 | $48.52 | 132 |
| 2021-05-18 | $49.50 | $49.50 | $49.23 | $49.23 | $49.23 | 277 |
| 2021-05-17 | $48.14 | $48.23 | $47.96 | $47.96 | $47.96 | 259 |
| 2021-05-14 | $47.75 | $47.75 | $47.75 | $47.75 | $47.75 | 125 |
| 2021-05-13 | $48.51 | $48.70 | $48.50 | $48.50 | $48.50 | 499 |
| 2021-05-12 | $50.36 | $50.36 | $49.63 | $49.63 | $49.63 | 196 |
| 2021-05-11 | $50.42 | $50.42 | $50.42 | $50.42 | $50.42 | 35 |
| 2021-05-10 | $49.19 | $49.19 | $49.19 | $49.19 | $49.19 | 90 |
| 2021-05-07 | $50.19 | $50.19 | $50.19 | $50.19 | $50.19 | 28 |
| 2021-05-06 | $50.47 | $50.47 | $50.47 | $50.47 | $50.47 | 28 |
| 2021-05-05 | $49.12 | $49.56 | $49.12 | $49.56 | $49.56 | 157 |
| 2021-05-04 | $47.81 | $47.81 | $47.81 | $47.81 | $47.81 | 178 |
| 2021-05-03 | $47.77 | $47.77 | $47.48 | $47.48 | $47.48 | 484 |
| 2021-04-30 | $48.23 | $48.23 | $48.00 | $48.00 | $48.00 | 424 |
| 2021-04-29 | $48.24 | $48.24 | $48.00 | $48.00 | $48.00 | 114 |
| 2021-04-28 | $48.94 | $48.94 | $48.94 | $48.94 | $48.94 | 41 |
| 2021-04-27 | $49.66 | $49.66 | $49.66 | $49.66 | $49.66 | 79 |
| 2021-04-26 | $48.29 | $48.45 | $48.29 | $48.45 | $48.45 | 549 |
| 2021-04-23 | $47.07 | $47.69 | $47.07 | $47.48 | $47.48 | 814 |
| 2021-04-22 | $46.78 | $46.78 | $46.78 | $46.78 | $46.78 | 45 |
| 2021-04-21 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 111 |
| 2021-04-20 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 0 |
| 2021-04-19 | $45.36 | $45.36 | $45.36 | $45.36 | $45.36 | 0 |
| 2021-04-16 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 42 |
| 2021-04-15 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 42 |
| 2021-04-14 | $45.12 | $45.26 | $45.12 | $45.26 | $45.26 | 256 |
| 2021-04-13 | $44.50 | $44.50 | $44.50 | $44.50 | $44.50 | 161 |
| 2021-04-12 | $43.72 | $43.85 | $43.72 | $43.85 | $43.85 | 161 |
| 2021-04-09 | $44.18 | $44.18 | $44.18 | $44.18 | $44.18 | 60 |
| 2021-04-08 | $43.84 | $43.84 | $43.84 | $43.84 | $43.84 | 33 |
| 2021-04-07 | $43.34 | $43.34 | $43.34 | $43.34 | $43.34 | 36 |
| 2021-04-06 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 2 |
| 2021-04-05 | $42.17 | $42.17 | $42.17 | $42.17 | $42.17 | 2 |
| 2021-04-01 | $41.80 | $41.80 | $41.80 | $41.80 | $41.80 | 49 |
| 2021-03-31 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 50 |
| 2021-03-30 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 26 |
| 2021-03-29 | $43.27 | $43.27 | $43.27 | $43.27 | $43.27 | 0 |
| 2021-03-26 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 302 |
| 2021-03-25 | $43.36 | $43.36 | $43.02 | $43.02 | $43.02 | 302 |
| 2021-03-24 | $44.09 | $44.09 | $44.09 | $44.09 | $44.09 | 145 |
| 2021-03-23 | $44.13 | $44.13 | $44.13 | $44.13 | $44.13 | 254 |
| 2021-03-22 | $44.55 | $44.78 | $44.52 | $44.78 | $44.78 | 254 |
| 2021-03-19 | $44.89 | $44.89 | $44.89 | $44.89 | $44.89 | 56 |
| 2021-03-18 | $46.20 | $46.20 | $45.12 | $45.12 | $45.12 | 300 |
| 2021-03-17 | $46.03 | $46.03 | $46.03 | $46.03 | $46.03 | 1,806 |
| 2021-03-16 | $46.34 | $46.61 | $46.34 | $46.49 | $46.49 | 1,806 |
| 2021-03-15 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 125 |
| 2021-03-12 | $46.22 | $46.22 | $46.22 | $46.22 | $46.22 | 3 |
| 2021-03-11 | $46.51 | $46.51 | $46.51 | $46.51 | $46.51 | 5 |
| 2021-03-10 | $45.55 | $45.55 | $45.55 | $45.55 | $45.55 | 5 |
| 2021-03-09 | $45.10 | $45.50 | $45.10 | $45.28 | $45.28 | 619 |
| 2021-03-08 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 2 |
| 2021-03-05 | $45.92 | $45.92 | $45.92 | $45.92 | $45.92 | 2 |
| 2021-03-04 | $45.99 | $45.99 | $45.99 | $45.99 | $45.99 | 15 |
| 2021-03-03 | $46.20 | $46.20 | $46.09 | $46.09 | $46.09 | 103 |
| 2021-03-02 | $46.54 | $47.04 | $46.54 | $47.04 | $47.04 | 641 |
| 2021-03-01 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 16 |
| 2021-02-26 | $47.33 | $47.33 | $47.33 | $47.33 | $47.33 | 16 |
| 2021-02-25 | $48.63 | $48.63 | $48.04 | $48.04 | $48.04 | 137 |
| 2021-02-24 | $48.50 | $48.62 | $48.50 | $48.62 | $48.62 | 140 |
| 2021-02-23 | $48.35 | $48.49 | $48.19 | $48.49 | $48.49 | 595 |
| 2021-02-22 | $48.47 | $48.47 | $48.47 | $48.47 | $48.47 | 51 |
| 2021-02-19 | $47.04 | $47.04 | $46.86 | $46.95 | $46.95 | 909 |
| 2021-02-18 | $46.16 | $46.58 | $46.16 | $46.58 | $46.58 | 344 |
| 2021-02-17 | $45.56 | $45.73 | $45.56 | $45.73 | $45.73 | 325 |
| 2021-02-16 | $45.33 | $45.33 | $45.33 | $45.33 | $45.33 | 4 |
| 2021-02-12 | $44.33 | $44.33 | $44.33 | $44.33 | $44.33 | 22 |
| 2021-02-11 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 1 |
| 2021-02-10 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 3 |
| 2021-02-09 | $44.73 | $44.86 | $44.73 | $44.86 | $44.86 | 300 |
| 2021-02-08 | $44.41 | $44.41 | $44.41 | $44.41 | $44.41 | 4 |
| 2021-02-05 | $44.44 | $44.44 | $44.44 | $44.44 | $44.44 | 0 |
| 2021-02-04 | $44.22 | $44.22 | $44.22 | $44.22 | $44.22 | 150 |
| 2021-02-03 | $44.00 | $44.00 | $43.99 | $43.99 | $43.99 | 150 |
| 2021-02-02 | $43.96 | $43.96 | $43.96 | $43.96 | $43.96 | 303 |
| 2021-02-01 | $43.96 | $44.16 | $43.96 | $44.16 | $44.16 | 303 |
| 2021-01-29 | $43.24 | $43.53 | $43.21 | $43.53 | $43.53 | 652 |
| 2021-01-28 | $43.11 | $43.11 | $43.11 | $43.11 | $43.11 | 1 |
| 2021-01-27 | $43.73 | $43.79 | $43.70 | $43.79 | $43.79 | 1,001 |
| 2021-01-26 | $43.66 | $43.66 | $43.66 | $43.66 | $43.66 | 1 |
| 2021-01-25 | $43.50 | $43.50 | $43.50 | $43.50 | $43.50 | 14 |
| 2021-01-22 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 50 |
| 2021-01-21 | $44.34 | $44.34 | $44.34 | $44.34 | $44.34 | 3 |
| 2021-01-20 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2021-01-19 | $44.20 | $44.20 | $44.20 | $44.20 | $44.20 | 77 |
| 2021-01-15 | $44.72 | $44.72 | $44.72 | $44.72 | $44.72 | 77 |
| 2021-01-14 | $44.19 | $45.25 | $44.19 | $45.25 | $45.25 | 1,492 |
| 2021-01-13 | $43.40 | $43.72 | $43.40 | $43.72 | $43.72 | 100 |
| 2021-01-12 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 52 |
| 2021-01-11 | $42.65 | $42.76 | $42.64 | $42.76 | $42.76 | 692 |
| 2021-01-08 | $43.22 | $43.22 | $42.94 | $42.94 | $42.94 | 103 |
| 2021-01-07 | $42.67 | $42.67 | $42.67 | $42.67 | $42.67 | 1,479 |
| 2021-01-06 | $43.85 | $44.00 | $43.26 | $43.84 | $43.84 | 1,479 |
| 2021-01-05 | $43.27 | $43.85 | $43.27 | $43.85 | $43.85 | 212 |
| 2021-01-04 | $43.41 | $43.41 | $43.41 | $43.41 | $43.41 | 50 |
| 2020-12-31 | $43.14 | $43.14 | $43.14 | $43.14 | $43.14 | 3 |
| 2020-12-30 | $42.71 | $42.71 | $42.71 | $42.71 | $42.71 | 3 |
| 2020-12-29 | $42.24 | $42.24 | $42.24 | $42.24 | $42.24 | 3 |
| 2020-12-28 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 2 |
| 2020-12-24 | $42.09 | $42.09 | $42.09 | $42.09 | $42.09 | 30 |
| 2020-12-23 | $41.90 | $41.90 | $41.77 | $41.77 | $41.77 | 130 |
| 2020-12-22 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 50 |
| 2020-12-21 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 12 |
| 2020-12-18 | $41.50 | $41.50 | $41.50 | $41.50 | $41.50 | 50 |
| 2020-12-17 | $41.78 | $41.94 | $41.78 | $41.94 | $41.94 | 100 |
| 2020-12-16 | $41.50 | $41.73 | $41.50 | $41.73 | $41.73 | 1,296 |
| 2020-12-15 | $41.02 | $41.02 | $41.02 | $41.02 | $41.02 | 0 |
| 2020-12-14 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 0 |
| 2020-12-11 | $40.59 | $40.59 | $40.59 | $40.59 | $40.59 | 0 |
| 2020-12-10 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 600 |
| 2020-12-09 | $40.49 | $40.82 | $40.46 | $40.82 | $40.82 | 600 |
| 2020-12-08 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 10 |
| 2020-12-07 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 11 |
| 2020-12-04 | $40.26 | $40.26 | $39.74 | $39.74 | $39.74 | 405 |
| 2020-12-03 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 1 |
| 2020-12-02 | $40.41 | $40.41 | $40.41 | $40.41 | $40.41 | 1 |
| 2020-12-01 | $40.51 | $40.53 | $39.96 | $39.96 | $39.96 | 1,405 |
| 2020-11-30 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 10 |
| 2020-11-27 | $41.39 | $41.39 | $41.39 | $41.39 | $41.39 | 705 |
| 2020-11-25 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 10 |
| 2020-11-24 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 100 |
| 2020-11-23 | $40.80 | $40.80 | $40.80 | $40.80 | $40.80 | 100 |
| 2020-11-20 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 10 |
| 2020-11-19 | $41.69 | $41.69 | $41.69 | $41.69 | $41.69 | 30 |
| 2020-11-18 | $41.68 | $41.68 | $41.68 | $41.68 | $41.68 | 30 |
| 2020-11-17 | $41.30 | $41.30 | $41.23 | $41.23 | $41.23 | 150 |
| 2020-11-16 | $39.70 | $41.30 | $39.70 | $41.30 | $41.30 | 442 |
| 2020-11-13 | $39.70 | $39.70 | $39.70 | $39.70 | $39.70 | 1 |
| 2020-11-12 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 1 |
| 2020-11-11 | $39.31 | $39.40 | $39.22 | $39.28 | $39.28 | 795 |
| 2020-11-10 | $39.12 | $39.26 | $38.62 | $39.26 | $39.26 | 1,901 |
| 2020-11-09 | $39.10 | $39.42 | $39.07 | $39.33 | $39.33 | 1,083 |
| 2020-11-06 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 100 |
| 2020-11-05 | $38.68 | $38.89 | $38.66 | $38.89 | $38.89 | 301 |
| 2020-11-04 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 1 |
| 2020-11-03 | $38.92 | $38.92 | $38.92 | $38.92 | $38.92 | 100 |
| 2020-11-02 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 1 |
| 2020-10-30 | $38.62 | $38.62 | $38.62 | $38.62 | $38.62 | 25 |
| 2020-10-29 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 25 |
| 2020-10-28 | $39.27 | $39.27 | $39.27 | $39.27 | $39.27 | 20 |
| 2020-10-27 | $39.84 | $39.84 | $39.84 | $39.84 | $39.84 | 1,024 |
| 2020-10-26 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 71 |
| 2020-10-23 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 71 |
| 2020-10-22 | $39.44 | $39.50 | $39.44 | $39.50 | $39.50 | 254 |
| 2020-10-21 | $38.77 | $38.77 | $38.77 | $38.77 | $38.77 | 80 |
| 2020-10-20 | $38.95 | $38.95 | $38.95 | $38.95 | $38.95 | 100 |
| 2020-10-19 | $39.39 | $39.39 | $39.39 | $39.39 | $39.39 | 100 |
| 2020-10-16 | $39.00 | $39.00 | $39.00 | $39.00 | $39.00 | 10 |
| 2020-10-15 | $38.96 | $38.96 | $38.96 | $38.96 | $38.96 | 15 |
| 2020-10-14 | $39.13 | $39.13 | $39.13 | $39.13 | $39.13 | 20 |
| 2020-10-13 | $38.71 | $38.71 | $38.71 | $38.71 | $38.71 | 126 |
| 2020-10-12 | $38.41 | $38.41 | $38.41 | $38.41 | $38.41 | 126 |
| 2020-10-09 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 1 |
| 2020-10-08 | $38.78 | $38.78 | $38.78 | $38.78 | $38.78 | 91 |
| 2020-10-07 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 115 |
| 2020-10-06 | $38.02 | $38.02 | $38.02 | $38.02 | $38.02 | 5 |
| 2020-10-05 | $37.82 | $37.84 | $37.64 | $37.64 | $37.64 | 1,024 |
| 2020-10-02 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 202 |
| 2020-10-01 | $37.58 | $37.58 | $37.36 | $37.36 | $37.36 | 202 |
| 2020-09-30 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 75 |
| 2020-09-29 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 1 |
| 2020-09-28 | $37.35 | $37.35 | $37.05 | $37.05 | $37.05 | 320 |
| 2020-09-25 | $38.24 | $38.24 | $38.24 | $38.24 | $38.24 | 125 |
| 2020-09-24 | $37.56 | $37.56 | $37.56 | $37.56 | $37.56 | 1 |
| 2020-09-23 | $37.62 | $37.62 | $37.62 | $37.62 | $37.62 | 2 |
| 2020-09-22 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 11 |
| 2020-09-21 | $37.60 | $37.60 | $37.60 | $37.60 | $37.60 | 11 |
| 2020-09-18 | $38.08 | $38.08 | $38.08 | $38.08 | $38.08 | 0 |
| 2020-09-17 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 0 |
| 2020-09-16 | $38.27 | $38.27 | $38.27 | $38.27 | $38.27 | 0 |
| 2020-09-15 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 771 |
| 2020-09-14 | $38.65 | $38.65 | $37.96 | $37.96 | $37.96 | 771 |
| 2020-09-11 | $39.20 | $39.20 | $39.20 | $39.20 | $39.20 | 0 |
| 2020-09-10 | $39.06 | $39.06 | $39.06 | $39.06 | $39.06 | 0 |
| 2020-09-09 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 8 |
| 2020-09-08 | $39.30 | $39.30 | $39.30 | $39.30 | $39.30 | 8 |
| 2020-09-04 | $39.61 | $39.61 | $39.61 | $39.61 | $39.61 | 2,000 |
| 2020-09-03 | $39.15 | $39.30 | $39.12 | $39.30 | $39.30 | 2,000 |
| 2020-09-02 | $39.97 | $39.97 | $39.62 | $39.62 | $39.62 | 324 |
| 2020-09-01 | $40.09 | $40.09 | $40.09 | $40.09 | $40.09 | 3 |
| 2020-08-31 | $40.19 | $40.20 | $40.19 | $40.19 | $40.19 | 598 |
| 2020-08-28 | $39.42 | $39.42 | $39.42 | $39.42 | $39.42 | 22 |
| 2020-08-27 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 6 |
| 2020-08-26 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 4 |
| 2020-08-25 | $39.05 | $39.05 | $39.05 | $39.05 | $39.05 | 2 |
| 2020-08-24 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 2 |
| 2020-08-21 | $38.74 | $38.74 | $38.74 | $38.74 | $38.74 | 256 |
| 2020-08-20 | $39.16 | $39.16 | $38.97 | $38.97 | $38.97 | 256 |
| 2020-08-19 | $39.17 | $39.17 | $39.17 | $39.17 | $39.17 | 0 |
| 2020-08-18 | $38.80 | $38.80 | $38.80 | $38.80 | $38.80 | 2 |
| 2020-08-17 | $38.63 | $38.63 | $38.63 | $38.63 | $38.63 | 2 |
| 2020-08-14 | $38.59 | $38.59 | $38.59 | $38.59 | $38.59 | 77 |
| 2020-08-13 | $38.65 | $38.65 | $38.65 | $38.65 | $38.65 | 1 |
| 2020-08-12 | $37.80 | $37.80 | $37.80 | $37.80 | $37.80 | 1 |
| 2020-08-11 | $37.79 | $37.79 | $37.79 | $37.79 | $37.79 | 19 |
| 2020-08-10 | $37.57 | $37.57 | $37.57 | $37.57 | $37.57 | 1 |
| 2020-08-07 | $37.98 | $37.98 | $37.98 | $37.98 | $37.98 | 5 |
| 2020-08-06 | $39.03 | $39.03 | $39.03 | $39.03 | $39.03 | 38 |
| 2020-08-05 | $39.02 | $39.02 | $39.02 | $39.02 | $39.02 | 38 |
| 2020-08-04 | $38.42 | $39.00 | $38.42 | $39.00 | $39.00 | 730 |
| 2020-08-03 | $38.39 | $38.43 | $38.35 | $38.43 | $38.43 | 653 |
| 2020-07-31 | $38.50 | $38.50 | $38.50 | $38.50 | $38.50 | 65 |
| 2020-07-30 | $37.03 | $37.58 | $37.03 | $37.58 | $37.58 | 271 |
| 2020-07-29 | $36.82 | $36.82 | $36.82 | $36.82 | $36.82 | 300 |
| 2020-07-28 | $36.32 | $36.33 | $36.32 | $36.33 | $36.33 | 300 |
| 2020-07-27 | $36.27 | $36.74 | $36.27 | $36.74 | $36.74 | 175 |
| 2020-07-24 | $35.30 | $35.30 | $35.30 | $35.30 | $35.30 | 150 |
| 2020-07-23 | $35.82 | $35.88 | $35.82 | $35.88 | $35.88 | 300 |
| 2020-07-22 | $35.65 | $36.08 | $35.65 | $36.08 | $36.08 | 256 |
| 2020-07-21 | $35.24 | $35.24 | $35.24 | $35.24 | $35.24 | 0 |
| 2020-07-20 | $35.11 | $35.26 | $35.05 | $35.05 | $35.05 | 2,300 |
| 2020-07-17 | $34.98 | $35.25 | $34.98 | $35.25 | $35.25 | 275 |
| 2020-07-16 | $34.82 | $34.82 | $34.82 | $34.82 | $34.82 | 0 |
| 2020-07-15 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 100 |
| 2020-07-14 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 100 |
| 2020-07-13 | $35.00 | $35.00 | $34.82 | $34.82 | $34.82 | 201 |
| 2020-07-10 | $34.94 | $34.94 | $34.94 | $34.94 | $34.94 | 7 |
| 2020-07-09 | $35.18 | $35.18 | $35.18 | $35.18 | $35.18 | 0 |
| 2020-07-08 | $35.71 | $35.71 | $35.71 | $35.71 | $35.71 | 0 |
| 2020-07-07 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 19 |
| 2020-07-06 | $37.32 | $37.32 | $35.14 | $35.14 | $35.14 | 2,500 |
| 2020-07-02 | $36.03 | $36.22 | $36.03 | $36.22 | $36.22 | 144 |
| 2020-07-01 | $35.27 | $36.09 | $35.27 | $36.09 | $36.09 | 1,100 |
| 2020-06-30 | $34.80 | $35.12 | $34.80 | $35.12 | $35.12 | 225 |
| 2020-06-29 | $34.54 | $34.80 | $34.38 | $34.80 | $34.80 | 2,214 |
| 2020-06-26 | $34.03 | $34.03 | $34.03 | $34.03 | $34.03 | 25 |
| 2020-06-25 | $34.34 | $34.34 | $34.34 | $34.34 | $34.34 | 1 |
| 2020-06-24 | $34.63 | $34.63 | $34.41 | $34.41 | $34.41 | 575 |
| 2020-06-23 | $34.52 | $34.52 | $34.52 | $34.52 | $34.52 | 24 |
| 2020-06-22 | $34.80 | $34.80 | $34.80 | $34.80 | $34.80 | 0 |
| 2020-06-19 | $34.72 | $34.72 | $34.72 | $34.72 | $34.72 | 1 |
| 2020-06-18 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 0 |
| 2020-06-17 | $34.93 | $34.93 | $34.93 | $34.93 | $34.93 | 25 |
| 2020-06-16 | $34.39 | $34.61 | $34.30 | $34.61 | $34.61 | 975 |
| 2020-06-15 | $34.51 | $34.51 | $34.51 | $34.51 | $34.51 | 147 |
| 2020-06-12 | $34.65 | $34.65 | $34.65 | $34.65 | $34.65 | 28 |
| 2020-06-11 | $34.90 | $34.90 | $34.90 | $34.90 | $34.90 | 0 |
| 2020-06-10 | $35.24 | $35.39 | $35.24 | $35.39 | $35.39 | 409 |
| 2020-06-09 | $35.19 | $35.19 | $35.19 | $35.19 | $35.19 | 0 |
| 2020-06-08 | $35.33 | $35.46 | $35.33 | $35.46 | $35.46 | 303 |
| 2020-06-05 | $35.20 | $35.55 | $35.20 | $35.54 | $35.54 | 937 |
| 2020-06-04 | $34.66 | $34.66 | $34.66 | $34.66 | $34.66 | 1 |
| 2020-06-03 | $34.71 | $34.71 | $34.71 | $34.71 | $34.71 | 104 |
| 2020-06-02 | $34.17 | $34.17 | $34.17 | $34.17 | $34.17 | 1 |
| 2020-06-01 | $33.82 | $33.82 | $33.82 | $33.82 | $33.82 | 8 |
| 2020-05-29 | $33.17 | $33.17 | $33.17 | $33.17 | $33.17 | 175 |
| 2020-05-28 | $33.94 | $33.94 | $33.59 | $33.59 | $33.59 | 301 |
| 2020-05-27 | $34.00 | $34.00 | $33.95 | $33.95 | $33.95 | 417 |
| 2020-05-26 | $35.00 | $35.00 | $34.63 | $34.63 | $34.63 | 450 |
| 2020-05-22 | $34.37 | $34.37 | $34.37 | $34.37 | $34.37 | 100 |
| 2020-05-21 | $34.40 | $34.40 | $34.40 | $34.40 | $34.40 | 0 |
| 2020-05-20 | $34.74 | $34.85 | $34.74 | $34.81 | $34.81 | 604 |
| 2020-05-19 | $34.83 | $34.83 | $34.50 | $34.50 | $34.50 | 100 |
| 2020-05-18 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 133 |
| 2020-05-15 | $33.98 | $33.98 | $33.98 | $33.98 | $33.98 | 7 |
| 2020-05-14 | $34.05 | $34.05 | $34.05 | $34.05 | $34.05 | 1 |
| 2020-05-13 | $33.63 | $33.72 | $33.63 | $33.72 | $33.72 | 177 |
| 2020-05-12 | $33.94 | $33.94 | $33.94 | $33.94 | $33.94 | 50 |
| 2020-05-11 | $33.92 | $33.92 | $33.92 | $33.92 | $33.92 | 3 |
| 2020-05-08 | $34.02 | $34.11 | $34.02 | $34.11 | $34.11 | 200 |
| 2020-05-07 | $34.35 | $34.35 | $33.93 | $33.93 | $33.93 | 300 |
| 2020-05-06 | $34.24 | $34.24 | $33.86 | $33.86 | $33.86 | 315 |
| 2020-05-05 | $34.24 | $34.24 | $33.87 | $34.23 | $34.23 | 1,286 |
| 2020-05-04 | $33.49 | $33.49 | $33.49 | $33.49 | $33.49 | 175 |
| 2020-05-01 | $33.74 | $34.21 | $33.74 | $34.06 | $34.06 | 1,550 |
| 2020-04-30 | $33.05 | $33.74 | $33.05 | $33.74 | $33.74 | 400 |
| 2020-04-29 | $33.12 | $33.12 | $32.96 | $32.96 | $32.96 | 188 |
| 2020-04-28 | $32.40 | $32.80 | $32.40 | $32.78 | $32.78 | 2,652 |
| 2020-04-27 | $32.84 | $32.84 | $32.84 | $32.84 | $32.84 | 35 |
| 2020-04-24 | $33.97 | $33.97 | $33.97 | $33.97 | $33.97 | 250 |
| 2020-04-23 | $33.77 | $33.77 | $33.77 | $33.77 | $33.77 | 100 |
| 2020-04-22 | $33.84 | $33.84 | $33.77 | $33.77 | $33.77 | 100 |
| 2020-04-21 | $34.44 | $34.44 | $34.44 | $34.44 | $34.44 | 200 |
| 2020-04-20 | $34.83 | $34.83 | $34.83 | $34.83 | $34.83 | 110 |
| 2020-04-17 | $34.92 | $34.92 | $34.83 | $34.83 | $34.83 | 260 |
| 2020-04-16 | $34.84 | $34.84 | $34.84 | $34.84 | $34.84 | 75 |
| 2020-04-15 | $34.59 | $34.59 | $34.59 | $34.59 | $34.59 | 25 |
| 2020-04-14 | $34.51 | $34.59 | $34.51 | $34.59 | $34.59 | 175 |
| 2020-04-13 | $35.06 | $35.06 | $35.06 | $35.06 | $35.06 | 100 |
| 2020-04-09 | $35.09 | $35.09 | $35.09 | $35.09 | $35.09 | 50 |
| 2020-04-08 | $35.05 | $35.09 | $35.05 | $35.09 | $35.09 | 300 |
| 2020-04-07 | $35.41 | $35.42 | $35.00 | $35.00 | $35.00 | 200 |
| 2020-04-06 | $34.33 | $34.90 | $34.33 | $34.51 | $34.51 | 1,355 |
| 2020-04-03 | $34.57 | $34.57 | $34.57 | $34.57 | $34.57 | 30 |
| 2020-04-02 | $34.33 | $34.57 | $34.27 | $34.57 | $34.57 | 584 |
| 2020-04-01 | $34.45 | $34.45 | $33.55 | $33.55 | $33.55 | 225 |
| 2020-03-31 | $34.96 | $34.96 | $34.96 | $34.96 | $34.96 | 50 |
| 2020-03-30 | $35.53 | $35.53 | $35.32 | $35.32 | $35.32 | 100 |
| 2020-03-27 | $35.42 | $35.42 | $35.42 | $35.42 | $35.42 | 150 |
| 2020-03-26 | $37.12 | $37.12 | $37.12 | $37.12 | $37.12 | 0 |
| 2020-03-25 | $37.74 | $37.79 | $37.49 | $37.49 | $37.49 | 855 |
| 2020-03-24 | $37.00 | $37.32 | $37.00 | $37.32 | $37.32 | 100 |
| 2020-03-23 | $36.46 | $36.54 | $36.46 | $36.54 | $36.54 | 125 |
| 2020-03-20 | $35.84 | $36.20 | $35.84 | $36.01 | $36.01 | 4,050 |
| 2020-03-19 | $34.89 | $35.06 | $34.60 | $35.06 | $35.06 | 635 |
| 2020-03-18 | $35.08 | $35.08 | $34.35 | $34.76 | $34.76 | 3,907 |
| 2020-03-17 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 150 |
| 2020-03-16 | $34.62 | $34.62 | $34.62 | $34.62 | $34.62 | 31 |
| 2020-03-13 | $36.23 | $36.39 | $36.23 | $36.39 | $36.39 | 1,370 |
| 2020-03-12 | $36.50 | $37.32 | $36.24 | $37.32 | $37.32 | 1,086 |
| 2020-03-11 | $37.75 | $37.75 | $37.75 | $37.75 | $37.75 | 0 |
| 2020-03-10 | $38.54 | $38.54 | $38.54 | $38.54 | $38.54 | 25 |
| 2020-03-09 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 25 |
| 2020-03-06 | $38.20 | $38.51 | $38.20 | $38.51 | $38.51 | 330 |
| 2020-03-05 | $39.79 | $39.79 | $39.45 | $39.45 | $39.45 | 5,825 |
| 2020-03-04 | $40.19 | $40.19 | $40.19 | $40.19 | $40.19 | 0 |
| 2020-03-03 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 5 |
| 2020-03-02 | $40.69 | $40.69 | $40.50 | $40.65 | $40.65 | 2,510 |
| 2020-02-28 | $40.32 | $40.32 | $40.32 | $40.32 | $40.32 | 0 |
| 2020-02-27 | $40.21 | $40.21 | $40.21 | $40.21 | $40.21 | 0 |
| 2020-02-26 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 0 |
| 2020-02-25 | $41.14 | $41.14 | $41.14 | $41.14 | $41.14 | 0 |
| 2020-02-24 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2020-02-21 | $41.93 | $42.16 | $41.93 | $42.16 | $42.16 | 1,300 |
| 2020-02-20 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2020-02-19 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 100 |
| 2020-02-18 | $41.80 | $41.82 | $41.63 | $41.63 | $41.63 | 725 |
| 2020-02-14 | $41.40 | $41.40 | $41.40 | $41.40 | $41.40 | 0 |
| 2020-02-13 | $41.33 | $41.76 | $41.16 | $41.16 | $41.16 | 350 |
| 2020-02-12 | $41.40 | $41.40 | $41.22 | $41.22 | $41.22 | 2,045 |
| 2020-02-11 | $40.93 | $40.93 | $40.93 | $40.93 | $40.93 | 150 |
| 2020-02-10 | $40.48 | $40.48 | $40.48 | $40.48 | $40.48 | 0 |
| 2020-02-07 | $40.10 | $40.10 | $40.10 | $40.10 | $40.10 | 35 |
| 2020-02-06 | $39.87 | $39.87 | $39.87 | $39.87 | $39.87 | 0 |
| 2020-02-05 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 25 |
| 2020-02-04 | $39.60 | $39.60 | $39.60 | $39.60 | $39.60 | 0 |
| 2020-02-03 | $39.77 | $39.98 | $39.76 | $39.88 | $39.88 | 1,340 |
| 2020-01-31 | $39.98 | $39.98 | $39.98 | $39.98 | $39.98 | 0 |
| 2020-01-30 | $40.12 | $40.12 | $40.12 | $40.12 | $40.12 | 0 |
| 2020-01-29 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 10 |
| 2020-01-28 | $40.28 | $40.28 | $40.28 | $40.28 | $40.28 | 0 |
| 2020-01-27 | $40.18 | $40.28 | $40.18 | $40.28 | $40.28 | 300 |
| 2020-01-24 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2020-01-23 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 0 |
| 2020-01-22 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 0 |
| 2020-01-21 | $41.41 | $41.41 | $41.34 | $41.34 | $41.34 | 100 |
| 2020-01-17 | $41.61 | $41.61 | $41.61 | $41.61 | $41.61 | 0 |
| 2020-01-16 | $41.47 | $41.47 | $41.47 | $41.47 | $41.47 | 0 |
| 2020-01-15 | $41.87 | $41.87 | $41.87 | $41.87 | $41.87 | 3 |
| 2020-01-14 | $41.76 | $41.76 | $41.76 | $41.76 | $41.76 | 0 |
| 2020-01-13 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
| 2020-01-10 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 0 |
| 2020-01-09 | $41.16 | $41.16 | $41.16 | $41.16 | $41.16 | 0 |
| 2020-01-08 | $41.05 | $41.05 | $41.05 | $41.05 | $41.05 | 0 |
| 2020-01-07 | $41.90 | $41.90 | $41.90 | $41.90 | $41.90 | 0 |
| 2020-01-06 | $41.48 | $41.90 | $41.48 | $41.90 | $41.90 | 270 |
| 2020-01-03 | $41.66 | $41.66 | $41.66 | $41.66 | $41.66 | 0 |
| 2020-01-02 | $42.23 | $42.23 | $41.66 | $41.66 | $41.66 | 358 |
| 2019-12-31 | $42.75 | $42.75 | $42.20 | $42.20 | $42.20 | 435 |
| 2019-12-30 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2019-12-27 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2019-12-26 | $41.92 | $41.92 | $41.92 | $41.92 | $41.92 | 0 |
| 2019-12-24 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 100 |
| 2019-12-23 | $41.84 | $41.84 | $41.78 | $41.78 | $41.78 | 803 |
| 2019-12-20 | $41.89 | $42.47 | $41.89 | $42.47 | $42.47 | 500 |
| 2019-12-19 | $42.15 | $42.15 | $41.88 | $41.88 | $41.88 | 1,024 |
| 2019-12-18 | $42.54 | $42.55 | $42.43 | $42.43 | $42.43 | 236 |
| 2019-12-17 | $42.46 | $42.46 | $42.23 | $42.23 | $42.23 | 654 |
| 2019-12-16 | $42.01 | $43.26 | $42.01 | $43.26 | $43.26 | 1,298 |
| 2019-12-13 | $43.46 | $43.46 | $42.07 | $42.07 | $42.07 | 353 |
| 2019-12-12 | $42.60 | $43.38 | $42.60 | $43.23 | $43.23 | 1,484 |
| 2019-12-11 | $42.50 | $42.50 | $42.48 | $42.48 | $42.48 | 500 |
| 2019-12-10 | $42.48 | $42.48 | $42.48 | $42.48 | $42.48 | 0 |
| 2019-12-09 | $41.59 | $41.59 | $41.59 | $41.59 | $41.59 | 0 |
| 2019-12-06 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 1 |
| 2019-12-05 | $40.57 | $40.57 | $40.57 | $40.57 | $40.57 | 0 |
| 2019-12-04 | $40.20 | $40.20 | $40.20 | $40.20 | $40.20 | 0 |
| 2019-12-03 | $40.17 | $40.17 | $40.17 | $40.17 | $40.17 | 20 |
| 2019-12-02 | $39.47 | $39.74 | $39.47 | $39.74 | $39.74 | 400 |
| 2019-11-29 | $39.41 | $39.41 | $39.41 | $39.41 | $39.41 | 0 |
| 2019-11-27 | $39.45 | $39.45 | $39.40 | $39.41 | $39.41 | 520 |
| 2019-11-26 | $39.53 | $39.53 | $39.53 | $39.53 | $39.53 | 0 |
| 2019-11-25 | $39.58 | $39.58 | $39.53 | $39.53 | $39.53 | 100 |
| 2019-11-22 | $38.85 | $39.04 | $38.85 | $39.04 | $39.04 | 155 |
| 2019-11-21 | $38.77 | $39.00 | $38.63 | $38.63 | $38.63 | 355 |
| 2019-11-20 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 70 |
| 2019-11-19 | $38.15 | $38.15 | $37.78 | $37.78 | $37.78 | 200 |
| 2019-11-18 | $38.38 | $38.38 | $38.38 | $38.38 | $38.38 | 25 |
| 2019-11-15 | $38.51 | $38.51 | $38.38 | $38.38 | $38.38 | 150 |
| 2019-11-14 | $38.72 | $38.72 | $38.57 | $38.57 | $38.57 | 1,020 |
| 2019-11-13 | $38.12 | $38.12 | $38.12 | $38.12 | $38.12 | 90 |
| 2019-11-12 | $38.17 | $38.17 | $38.00 | $38.12 | $38.12 | 1,550 |
| 2019-11-11 | $38.46 | $38.46 | $38.46 | $38.46 | $38.46 | 25 |
| 2019-11-08 | $38.55 | $38.58 | $38.35 | $38.46 | $38.46 | 525 |
| 2019-11-07 | $38.36 | $38.36 | $38.17 | $38.17 | $38.17 | 575 |
| 2019-11-06 | $38.25 | $38.25 | $38.21 | $38.21 | $38.21 | 130 |
| 2019-11-05 | $38.01 | $38.20 | $38.01 | $38.13 | $38.13 | 325 |
| 2019-11-04 | $37.95 | $37.95 | $37.49 | $37.65 | $37.65 | 500 |
| 2019-11-01 | $37.45 | $37.62 | $37.45 | $37.62 | $37.62 | 600 |
| 2019-10-31 | $37.26 | $37.38 | $37.20 | $37.38 | $37.38 | 300 |
| 2019-10-30 | $37.17 | $37.17 | $37.17 | $37.17 | $37.17 | 25 |
| 2019-10-29 | $37.30 | $37.30 | $37.30 | $37.30 | $37.30 | 25 |
| 2019-10-28 | $37.11 | $37.45 | $37.11 | $37.30 | $37.30 | 1,130 |
| 2019-10-25 | $36.88 | $36.99 | $36.88 | $36.92 | $36.92 | 1,440 |
| 2019-10-24 | $36.48 | $36.48 | $36.42 | $36.42 | $36.42 | 200 |
| 2019-10-23 | $36.65 | $36.65 | $36.53 | $36.53 | $36.53 | 210 |
| 2019-10-22 | $36.57 | $36.68 | $36.52 | $36.68 | $36.68 | 600 |
| 2019-10-21 | $36.48 | $36.48 | $36.48 | $36.48 | $36.48 | 0 |
| 2019-10-18 | $36.45 | $36.48 | $36.45 | $36.48 | $36.48 | 175 |
| 2019-10-17 | $36.00 | $36.00 | $35.89 | $35.89 | $35.89 | 275 |
| 2019-10-16 | $36.09 | $36.17 | $36.09 | $36.17 | $36.17 | 594 |
| 2019-10-15 | $36.34 | $36.34 | $36.34 | $36.34 | $36.34 | 0 |
| 2019-10-14 | $36.67 | $36.67 | $36.34 | $36.34 | $36.34 | 1,006 |
| 2019-10-11 | $36.00 | $36.17 | $36.00 | $36.17 | $36.17 | 325 |
| 2019-10-10 | $36.12 | $36.12 | $36.12 | $36.12 | $36.12 | 0 |
| 2019-10-09 | $36.10 | $36.12 | $36.10 | $36.12 | $36.12 | 100 |
| 2019-10-08 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 0 |
| 2019-10-07 | $36.54 | $36.54 | $36.49 | $36.49 | $36.49 | 175 |
| 2019-10-04 | $37.50 | $37.50 | $37.50 | $37.50 | $37.50 | 0 |
| 2019-10-03 | $37.43 | $37.60 | $37.33 | $37.50 | $37.50 | 600 |
| 2019-10-02 | $37.41 | $37.41 | $37.41 | $37.41 | $37.41 | 0 |
| 2019-10-01 | $37.40 | $37.40 | $37.40 | $37.40 | $37.40 | 0 |
| 2019-09-30 | $37.06 | $37.06 | $37.06 | $37.06 | $37.06 | 32 |
| 2019-09-27 | $37.01 | $37.01 | $37.01 | $37.01 | $37.01 | 50 |
| 2019-09-26 | $37.29 | $37.29 | $36.99 | $36.99 | $36.99 | 225 |
| 2019-09-25 | $37.15 | $37.15 | $37.15 | $37.15 | $37.15 | 0 |
| 2019-09-24 | $36.18 | $36.18 | $36.18 | $36.18 | $36.18 | 0 |
| 2019-09-23 | $36.54 | $36.54 | $36.18 | $36.18 | $36.18 | 200 |
| 2019-09-20 | $35.90 | $35.90 | $35.90 | $35.90 | $35.90 | 0 |
| 2019-09-19 | $35.98 | $35.98 | $35.98 | $35.98 | $35.98 | 0 |
| 2019-09-18 | $36.42 | $36.42 | $36.42 | $36.42 | $36.42 | 0 |
| 2019-09-17 | $36.57 | $36.57 | $36.42 | $36.42 | $36.42 | 300 |
| 2019-09-16 | $36.44 | $37.18 | $36.44 | $37.18 | $37.18 | 1,890 |
| 2019-09-13 | $36.43 | $36.43 | $36.43 | $36.43 | $36.43 | 5 |
| 2019-09-12 | $36.38 | $36.38 | $36.38 | $36.38 | $36.38 | 0 |
| 2019-09-11 | $36.10 | $36.10 | $36.10 | $36.10 | $36.10 | 50 |
| 2019-09-10 | $35.97 | $35.97 | $35.97 | $35.97 | $35.97 | 0 |
| 2019-09-09 | $35.64 | $35.64 | $35.64 | $35.64 | $35.64 | 25 |
| 2019-09-06 | $35.47 | $35.47 | $35.47 | $35.47 | $35.47 | 100 |
| 2019-09-05 | $35.23 | $35.23 | $35.23 | $35.23 | $35.23 | 100 |
| 2019-09-04 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 0 |
| 2019-09-03 | $35.44 | $35.44 | $35.44 | $35.44 | $35.44 | 100 |
| 2019-08-30 | $35.65 | $35.65 | $35.65 | $35.65 | $35.65 | 100 |
| 2019-08-29 | $35.55 | $35.55 | $35.55 | $35.55 | $35.55 | 50 |
| 2019-08-28 | $36.09 | $36.09 | $36.01 | $36.01 | $36.01 | 600 |
| 2019-08-27 | $35.86 | $35.86 | $35.80 | $35.80 | $35.80 | 125 |
| 2019-08-26 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 25 |
| 2019-08-23 | $35.60 | $35.74 | $35.60 | $35.74 | $35.74 | 450 |
| 2019-08-22 | $36.29 | $36.29 | $36.29 | $36.29 | $36.29 | 75 |
| 2019-08-21 | $36.02 | $36.02 | $36.02 | $36.02 | $36.02 | 0 |
| 2019-08-20 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2019-08-19 | $36.02 | $36.12 | $35.86 | $35.86 | $35.86 | 325 |
| 2019-08-16 | $36.31 | $36.31 | $36.31 | $36.31 | $36.31 | 50 |
| 2019-08-15 | $36.49 | $36.49 | $36.49 | $36.49 | $36.49 | 71 |
| 2019-08-14 | $36.55 | $36.55 | $36.55 | $36.55 | $36.55 | 30 |
| 2019-08-13 | $36.78 | $36.81 | $36.78 | $36.81 | $36.81 | 500 |
| 2019-08-12 | $36.79 | $36.79 | $36.20 | $36.20 | $36.20 | 1,800 |
| 2019-08-09 | $37.16 | $37.16 | $37.16 | $37.16 | $37.16 | 21 |
| 2019-08-08 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 25 |
| 2019-08-07 | $36.39 | $36.39 | $36.39 | $36.39 | $36.39 | 27 |
| 2019-08-06 | $36.85 | $36.85 | $36.85 | $36.85 | $36.85 | 25 |
| 2019-08-05 | $36.78 | $36.78 | $36.78 | $36.78 | $36.78 | 110 |
| 2019-08-02 | $37.79 | $37.79 | $37.65 | $37.65 | $37.65 | 325 |
| 2019-08-01 | $37.97 | $37.97 | $37.97 | $37.97 | $37.97 | 200 |
| 2019-07-31 | $38.54 | $38.54 | $38.35 | $38.35 | $38.35 | 145 |
| 2019-07-30 | $38.34 | $38.34 | $38.34 | $38.34 | $38.34 | 50 |
| 2019-07-29 | $38.58 | $38.58 | $38.58 | $38.58 | $38.58 | 100 |
| 2019-07-26 | $38.35 | $38.35 | $38.35 | $38.35 | $38.35 | 45 |
| 2019-07-25 | $38.31 | $38.42 | $38.31 | $38.42 | $38.42 | 350 |
| 2019-07-24 | $39.54 | $39.54 | $38.63 | $38.63 | $38.63 | 525 |
| 2019-07-23 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 126 |
| 2019-07-22 | $38.28 | $38.28 | $38.28 | $38.28 | $38.28 | 50 |
| 2019-07-19 | $38.61 | $38.61 | $38.58 | $38.58 | $38.58 | 150 |
| 2019-07-18 | $38.55 | $38.55 | $38.55 | $38.55 | $38.55 | 100 |
| 2019-07-17 | $38.86 | $38.86 | $38.86 | $38.86 | $38.86 | 25 |
| 2019-07-16 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 105 |
| 2019-07-15 | $38.90 | $39.72 | $38.90 | $39.72 | $39.72 | 200 |
| 2019-07-12 | $39.67 | $39.67 | $39.51 | $39.51 | $39.51 | 125 |
| 2019-07-11 | $39.68 | $39.69 | $39.68 | $39.69 | $39.69 | 220 |
| 2019-07-10 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 0 |
| 2019-07-09 | $39.90 | $39.90 | $39.90 | $39.90 | $39.90 | 75 |
| 2019-07-08 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 0 |
| 2019-07-05 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 0 |
| 2019-07-03 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2019-07-02 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 0 |
| 2019-07-01 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2019-06-28 | $40.64 | $40.64 | $40.64 | $40.64 | $40.64 | 0 |
| 2019-06-27 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 0 |
| 2019-06-26 | $39.85 | $39.85 | $39.85 | $39.85 | $39.85 | 0 |
| 2019-06-25 | $40.15 | $40.15 | $40.15 | $40.15 | $40.15 | 0 |
| 2019-06-24 | $39.62 | $39.62 | $39.62 | $39.62 | $39.62 | 0 |
| 2019-06-21 | $39.14 | $39.14 | $39.14 | $39.14 | $39.14 | 0 |
| 2019-06-20 | $39.64 | $39.64 | $39.64 | $39.64 | $39.64 | 0 |
| 2019-06-19 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
| 2019-06-18 | $39.32 | $39.32 | $39.32 | $39.32 | $39.32 | 0 |
| 2019-06-17 | $39.37 | $39.37 | $39.37 | $39.37 | $39.37 | 50 |
| 2019-06-14 | $39.54 | $39.54 | $39.54 | $39.54 | $39.54 | 25 |
| 2019-06-13 | $39.74 | $39.74 | $39.74 | $39.74 | $39.74 | 5 |
| 2019-06-12 | $39.73 | $39.73 | $39.73 | $39.73 | $39.73 | 56 |
| 2019-06-11 | $39.51 | $39.51 | $39.43 | $39.43 | $39.43 | 130 |
| 2019-06-10 | $39.38 | $39.38 | $39.38 | $39.38 | $39.38 | 0 |
| 2019-06-07 | $39.93 | $39.94 | $39.93 | $39.94 | $39.94 | 100 |
| 2019-06-06 | $39.43 | $39.43 | $39.43 | $39.43 | $39.43 | 0 |
| 2019-06-05 | $40.26 | $40.26 | $39.43 | $39.43 | $39.43 | 100 |
| 2019-06-04 | $40.66 | $40.71 | $40.66 | $40.71 | $40.71 | 125 |
| 2019-06-03 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 25 |
| 2019-05-31 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
| 2019-05-30 | $39.35 | $39.35 | $39.35 | $39.35 | $39.35 | 55 |
| 2019-05-29 | $39.05 | $39.12 | $39.05 | $39.12 | $39.12 | 1,467 |
| 2019-05-28 | $38.56 | $38.56 | $38.56 | $38.56 | $38.56 | 0 |
| 2019-05-24 | $37.69 | $37.69 | $37.69 | $37.69 | $37.69 | 0 |
| 2019-05-23 | $37.76 | $37.76 | $37.69 | $37.69 | $37.69 | 1,536 |
| 2019-05-22 | $37.37 | $37.37 | $37.37 | $37.37 | $37.37 | 50 |
| 2019-05-21 | $37.79 | $37.93 | $37.79 | $37.91 | $37.91 | 893 |
| 2019-05-20 | $37.18 | $37.18 | $37.18 | $37.18 | $37.18 | 80 |
| 2019-05-17 | $36.90 | $36.90 | $36.75 | $36.75 | $36.75 | 200 |
| 2019-05-16 | $37.51 | $37.61 | $37.51 | $37.61 | $37.61 | 136 |
| 2019-05-15 | $37.73 | $37.73 | $37.66 | $37.66 | $37.66 | 125 |
| 2019-05-14 | $37.65 | $37.65 | $37.64 | $37.64 | $37.64 | 125 |
| 2019-05-13 | $37.21 | $37.37 | $37.20 | $37.37 | $37.37 | 810 |
| 2019-05-10 | $37.87 | $37.87 | $37.60 | $37.60 | $37.60 | 300 |
| 2019-05-09 | $37.90 | $37.90 | $37.90 | $37.90 | $37.90 | 0 |
| 2019-05-08 | $37.88 | $37.88 | $37.66 | $37.66 | $37.66 | 200 |
| 2019-05-07 | $38.18 | $38.18 | $38.18 | $38.18 | $38.18 | 125 |
| 2019-05-06 | $38.29 | $38.29 | $38.29 | $38.29 | $38.29 | 55 |
| 2019-05-03 | $38.76 | $38.76 | $38.76 | $38.76 | $38.76 | 0 |
| 2019-05-02 | $39.21 | $39.21 | $39.21 | $39.21 | $39.21 | 0 |
| 2019-05-01 | $39.22 | $39.22 | $39.22 | $39.22 | $39.22 | 62 |
| 2019-04-30 | $39.76 | $39.76 | $39.76 | $39.76 | $39.76 | 25 |
| 2019-04-29 | $40.03 | $40.03 | $39.67 | $39.74 | $39.74 | 825 |
| 2019-04-26 | $40.35 | $40.35 | $40.35 | $40.35 | $40.35 | 20 |
| 2019-04-25 | $40.60 | $40.60 | $40.43 | $40.43 | $40.43 | 100 |
| 2019-04-24 | $40.40 | $40.40 | $40.40 | $40.40 | $40.40 | 156 |
| 2019-04-23 | $40.61 | $40.69 | $40.61 | $40.69 | $40.69 | 198 |
| 2019-04-22 | $40.46 | $40.46 | $40.46 | $40.46 | $40.46 | 25 |
| 2019-04-18 | $40.52 | $40.78 | $40.49 | $40.78 | $40.78 | 1,701 |
| 2019-04-17 | $40.06 | $40.06 | $39.62 | $39.62 | $39.62 | 376 |
| 2019-04-16 | $40.21 | $40.40 | $40.21 | $40.40 | $40.40 | 256 |
| 2019-04-15 | $40.67 | $40.67 | $40.42 | $40.42 | $40.42 | 225 |
| 2019-04-12 | $40.70 | $40.70 | $40.70 | $40.70 | $40.70 | 179 |
| 2019-04-11 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 0 |
| 2019-04-10 | $41.23 | $41.23 | $41.23 | $41.23 | $41.23 | 1 |
| 2019-04-09 | $41.17 | $41.17 | $41.17 | $41.17 | $41.17 | 0 |
| 2019-04-08 | $40.88 | $40.88 | $40.88 | $40.88 | $40.88 | 0 |
| 2019-04-05 | $41.29 | $41.29 | $41.09 | $41.09 | $41.09 | 100 |
| 2019-04-04 | $41.33 | $41.33 | $41.22 | $41.22 | $41.22 | 100 |
| 2019-04-03 | $40.74 | $40.74 | $40.66 | $40.66 | $40.66 | 101 |
| 2019-04-02 | $40.72 | $40.72 | $40.53 | $40.53 | $40.53 | 1,589 |
| 2019-04-01 | $40.63 | $40.63 | $40.63 | $40.63 | $40.63 | 27 |
| 2019-03-29 | $40.75 | $40.75 | $40.75 | $40.75 | $40.75 | 0 |
| 2019-03-28 | $40.71 | $40.71 | $40.71 | $40.71 | $40.71 | 0 |
| 2019-03-27 | $41.05 | $41.05 | $40.71 | $40.71 | $40.71 | 100 |
| 2019-03-26 | $40.88 | $41.04 | $40.88 | $41.04 | $41.04 | 235 |
| 2019-03-25 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 40 |
| 2019-03-22 | $40.67 | $40.67 | $40.67 | $40.67 | $40.67 | 30 |
| 2019-03-21 | $40.78 | $40.78 | $40.78 | $40.78 | $40.78 | 0 |
| 2019-03-20 | $40.94 | $40.94 | $40.94 | $40.94 | $40.94 | 40 |
| 2019-03-19 | $41.25 | $41.25 | $41.25 | $41.25 | $41.25 | 25 |
| 2019-03-18 | $41.34 | $41.34 | $41.34 | $41.34 | $41.34 | 52 |
| 2019-03-15 | $41.03 | $41.03 | $41.03 | $41.03 | $41.03 | 0 |
| 2019-03-14 | $41.05 | $41.05 | $40.58 | $40.58 | $40.58 | 125 |
| 2019-03-13 | $40.74 | $40.74 | $40.74 | $40.74 | $40.74 | 30 |
| 2019-03-12 | $40.49 | $40.49 | $40.49 | $40.49 | $40.49 | 150 |
| 2019-03-11 | $40.56 | $40.56 | $40.32 | $40.32 | $40.32 | 562 |
| 2019-03-08 | $40.23 | $40.23 | $40.23 | $40.23 | $40.23 | 0 |
| 2019-03-07 | $40.08 | $40.08 | $40.08 | $40.08 | $40.08 | 75 |
| 2019-03-06 | $40.47 | $40.47 | $40.47 | $40.47 | $40.47 | 78 |
| 2019-03-05 | $41.06 | $41.06 | $41.06 | $41.06 | $41.06 | 60 |
| 2019-03-04 | $40.43 | $40.43 | $40.43 | $40.43 | $40.43 | 3,075 |
| 2019-03-01 | $41.27 | $41.27 | $41.27 | $41.27 | $41.27 | 33 |
| 2019-02-28 | $41.12 | $41.12 | $41.12 | $41.12 | $41.12 | 33 |
| 2019-02-27 | $41.51 | $41.51 | $41.51 | $41.51 | $41.51 | 0 |
| 2019-02-26 | $40.92 | $40.92 | $40.92 | $40.92 | $40.92 | 75 |
| 2019-02-25 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 103 |
| 2019-02-22 | $42.31 | $42.31 | $42.03 | $42.03 | $42.03 | 100 |
| 2019-02-21 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2019-02-20 | $42.30 | $42.30 | $42.30 | $42.30 | $42.30 | 0 |
| 2019-02-19 | $42.12 | $42.12 | $42.11 | $42.11 | $42.11 | 198 |
| 2019-02-15 | $41.93 | $41.93 | $41.93 | $41.93 | $41.93 | 100 |
| 2019-02-14 | $40.70 | $40.81 | $40.70 | $40.81 | $40.81 | 577 |
| 2019-02-13 | $41.29 | $41.29 | $41.25 | $41.25 | $41.25 | 310 |
| 2019-02-12 | $41.48 | $41.48 | $41.48 | $41.48 | $41.48 | 163 |
| 2019-02-11 | $41.30 | $41.30 | $41.30 | $41.30 | $41.30 | 77 |
| 2019-02-08 | $42.18 | $42.18 | $41.92 | $41.92 | $41.92 | 1,521 |
| 2019-02-07 | $42.53 | $42.53 | $42.25 | $42.25 | $42.25 | 1,426 |
| 2019-02-06 | $42.72 | $42.72 | $42.72 | $42.72 | $42.72 | 0 |
| 2019-02-05 | $42.52 | $42.52 | $42.52 | $42.52 | $42.52 | 0 |
| 2019-02-04 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 0 |
| 2019-02-01 | $42.13 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2019-01-31 | $42.65 | $42.65 | $42.65 | $42.65 | $42.65 | 100 |
| 2019-01-30 | $41.84 | $41.84 | $41.84 | $41.84 | $41.84 | 12 |
| 2019-01-29 | $42.18 | $42.18 | $42.18 | $42.18 | $42.18 | 0 |
| 2019-01-28 | $42.19 | $42.19 | $42.16 | $42.16 | $42.16 | 118 |
| 2019-01-25 | $42.34 | $42.34 | $42.34 | $42.34 | $42.34 | 0 |
| 2019-01-24 | $42.92 | $42.92 | $42.92 | $42.92 | $42.92 | 0 |
| 2019-01-23 | $42.42 | $42.42 | $42.42 | $42.42 | $42.42 | 1 |
| 2019-01-22 | $42.58 | $42.58 | $42.42 | $42.42 | $42.42 | 100 |
| 2019-01-18 | $42.98 | $43.02 | $42.98 | $43.02 | $43.02 | 183 |
| 2019-01-17 | $42.39 | $42.39 | $42.39 | $42.39 | $42.39 | 100 |
| 2019-01-16 | $42.64 | $42.64 | $42.64 | $42.64 | $42.64 | 0 |
| 2019-01-15 | $42.35 | $42.35 | $42.35 | $42.35 | $42.35 | 0 |
| 2019-01-14 | $41.97 | $41.97 | $41.97 | $41.97 | $41.97 | 65 |
| 2019-01-11 | $42.16 | $42.16 | $42.16 | $42.16 | $42.16 | 0 |
| 2019-01-10 | $42.03 | $42.03 | $42.03 | $42.03 | $42.03 | 29 |
| 2019-01-09 | $42.47 | $42.57 | $42.47 | $42.57 | $42.57 | 240 |
| 2019-01-08 | $42.25 | $42.33 | $42.25 | $42.33 | $42.33 | 100 |
| 2019-01-07 | $41.42 | $41.86 | $41.42 | $41.86 | $41.86 | 100 |
| 2019-01-04 | $40.13 | $40.13 | $40.13 | $40.13 | $40.13 | 0 |
| 2019-01-03 | $40.11 | $40.13 | $40.11 | $40.13 | $40.13 | 100 |
| 2019-01-02 | $40.29 | $40.29 | $40.05 | $40.05 | $40.05 | 250 |
| 2018-12-31 | $40.79 | $40.79 | $40.60 | $40.70 | $40.70 | 925 |
| 2018-12-28 | $40.94 | $41.15 | $40.94 | $41.15 | $41.15 | 350 |
| 2018-12-27 | $41.11 | $41.11 | $41.11 | $41.11 | $41.11 | 0 |
| 2018-12-26 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 103 |
| 2018-12-24 | $41.31 | $41.31 | $41.31 | $41.31 | $41.31 | 0 |
| 2018-12-21 | $40.97 | $40.97 | $40.97 | $40.97 | $40.97 | 21 |
| 2018-12-20 | $41.64 | $41.64 | $41.64 | $41.64 | $41.64 | 0 |
| 2018-12-19 | $42.10 | $42.35 | $41.64 | $41.64 | $41.64 | 500 |
| 2018-12-18 | $41.42 | $41.42 | $41.42 | $41.42 | $41.42 | 83 |
| 2018-12-17 | $42.08 | $42.08 | $41.89 | $41.89 | $41.89 | 255 |
| 2018-12-14 | $42.60 | $42.76 | $42.57 | $42.57 | $42.57 | 1,000 |
| 2018-12-13 | $42.71 | $42.99 | $42.71 | $42.99 | $42.99 | 636 |
| 2018-12-12 | $42.83 | $42.83 | $42.81 | $42.81 | $42.81 | 100 |
| 2018-12-11 | $43.05 | $43.07 | $42.90 | $42.90 | $42.90 | 400 |
| 2018-12-10 | $42.92 | $43.14 | $42.92 | $43.14 | $43.14 | 923 |
| 2018-12-07 | $43.61 | $43.61 | $43.61 | $43.61 | $43.61 | 103 |
| 2018-12-06 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 412 |
| 2018-12-04 | $44.08 | $44.08 | $44.08 | $44.08 | $44.08 | 0 |
| 2018-12-03 | $44.44 | $44.44 | $44.08 | $44.08 | $44.08 | 412 |
| 2018-11-30 | $43.37 | $43.46 | $43.35 | $43.36 | $43.36 | 1,522 |
| 2018-11-29 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 34 |
| 2018-11-28 | $44.21 | $44.21 | $44.21 | $44.21 | $44.21 | 105 |
| 2018-11-27 | $43.37 | $43.44 | $43.37 | $43.44 | $43.44 | 1,165 |
| 2018-11-26 | $42.23 | $42.23 | $42.23 | $42.23 | $42.23 | 156 |
| 2018-11-23 | $43.10 | $43.10 | $43.10 | $43.10 | $43.10 | 125 |
| 2018-11-21 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 0 |
| 2018-11-20 | $43.65 | $43.65 | $43.65 | $43.65 | $43.65 | 600 |
| 2018-11-19 | $44.14 | $44.14 | $44.14 | $44.14 | $44.14 | 927 |
| 2018-11-16 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 100 |
| 2018-11-15 | $43.85 | $43.85 | $43.85 | $43.85 | $43.85 | 100 |
| 2018-11-14 | $44.10 | $44.11 | $44.10 | $44.11 | $44.11 | 200 |
| 2018-11-13 | $44.10 | $44.10 | $43.46 | $43.58 | $43.58 | 1,885 |
| 2018-11-12 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 30 |
| 2018-11-09 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2018-11-08 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2018-11-07 | $44.99 | $44.99 | $44.99 | $44.99 | $44.99 | 0 |
| 2018-11-06 | $45.22 | $45.22 | $44.98 | $44.99 | $44.99 | 1,002 |
| 2018-11-05 | $46.68 | $46.68 | $46.68 | $46.68 | $46.68 | 0 |
| 2018-11-02 | $46.65 | $46.74 | $46.65 | $46.68 | $46.68 | 1,309 |
| 2018-11-01 | $45.91 | $46.07 | $45.91 | $46.07 | $46.07 | 500 |
| 2018-10-31 | $45.18 | $45.18 | $45.00 | $45.01 | $45.01 | 600 |
| 2018-10-30 | $45.24 | $45.55 | $45.22 | $45.43 | $45.43 | 3,622 |
| 2018-10-29 | $47.28 | $47.28 | $46.31 | $46.31 | $46.31 | 858 |
| 2018-10-26 | $47.54 | $47.56 | $47.54 | $47.56 | $47.56 | 550 |
| 2018-10-25 | $47.59 | $47.59 | $47.38 | $47.38 | $47.38 | 700 |
| 2018-10-24 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 1,717 |
| 2018-10-23 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 150 |
| 2018-10-22 | $47.52 | $47.52 | $47.29 | $47.29 | $47.29 | 350 |
| 2018-10-19 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2018-10-18 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2018-10-17 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2018-10-16 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 0 |
| 2018-10-15 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 100 |
| 2018-10-12 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 100 |
| 2018-10-11 | $44.48 | $44.50 | $44.48 | $44.50 | $44.50 | 1,965 |
| 2018-10-10 | $44.15 | $44.15 | $44.15 | $44.15 | $44.15 | 100 |
| 2018-10-09 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 0 |
| 2018-10-08 | $44.49 | $44.49 | $44.49 | $44.49 | $44.49 | 100 |
| 2018-10-05 | $43.58 | $43.58 | $43.58 | $43.58 | $43.58 | 100 |
| 2018-10-04 | $42.62 | $42.62 | $42.62 | $42.62 | $42.62 | 100 |
| 2018-10-03 | $42.66 | $42.66 | $42.66 | $42.66 | $42.66 | 300 |
| 2018-10-02 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
| 2018-10-01 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 0 |
| 2018-09-28 | $40.51 | $40.51 | $40.51 | $40.51 | $40.51 | 200 |
| 2018-09-27 | $39.89 | $39.89 | $39.84 | $39.84 | $39.84 | 400 |
| 2018-09-26 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 25 |
| 2018-09-25 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 50 |
| 2018-09-24 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 45 |
| 2018-09-21 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2018-09-20 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2018-09-19 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 0 |
| 2018-09-18 | $40.81 | $40.81 | $40.81 | $40.81 | $40.81 | 200 |
| 2018-09-17 | $41.79 | $41.79 | $41.79 | $41.79 | $41.79 | 100 |
| 2018-09-14 | $42.19 | $42.19 | $42.19 | $42.19 | $42.19 | 100 |
| 2018-09-13 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2018-09-12 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2018-09-11 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2018-09-10 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 0 |
| 2018-09-07 | $41.91 | $41.91 | $41.91 | $41.91 | $41.91 | 100 |
| 2018-09-06 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2018-09-05 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2018-09-04 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2018-08-31 | $41.38 | $41.38 | $41.38 | $41.38 | $41.38 | 0 |
| 2018-08-30 | $41.32 | $41.38 | $41.32 | $41.38 | $41.38 | 235 |
| 2018-08-29 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| 2018-08-28 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| 2018-08-27 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 0 |
| 2018-08-24 | $41.08 | $41.08 | $41.08 | $41.08 | $41.08 | 200 |
| 2018-08-23 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2018-08-22 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2018-08-21 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 0 |
| 2018-08-20 | $40.87 | $40.87 | $40.87 | $40.87 | $40.87 | 400 |
| 2018-08-17 | $40.96 | $40.96 | $40.96 | $40.96 | $40.96 | 155 |
| 2018-08-16 | $41.45 | $41.59 | $41.21 | $41.21 | $41.21 | 1,300 |
| 2018-08-15 | $41.28 | $41.28 | $41.25 | $41.26 | $41.26 | 575 |
| 2018-08-14 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 0 |
| 2018-08-13 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 51 |
| 2018-08-10 | $42.69 | $42.69 | $42.69 | $42.69 | $42.69 | 100 |
| 2018-08-09 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2018-08-08 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2018-08-07 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2018-08-06 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2018-08-03 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 0 |
| 2018-08-02 | $43.16 | $43.16 | $43.16 | $43.16 | $43.16 | 100 |
| 2018-08-01 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-31 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-30 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-27 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-26 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-25 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-24 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-23 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-20 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 0 |
| 2018-07-19 | $43.87 | $43.87 | $43.87 | $43.87 | $43.87 | 100 |
| 2018-07-18 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-17 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-16 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-13 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-12 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-11 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-10 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-09 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 0 |
| 2018-07-06 | $44.21 | $44.27 | $44.21 | $44.27 | $44.27 | 1,900 |
| 2018-07-05 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2018-07-03 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 0 |
| 2018-07-02 | $45.00 | $45.00 | $45.00 | $45.00 | $45.00 | 300 |
| 2018-06-29 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
| 2018-06-28 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
| 2018-06-27 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
| 2018-06-26 | $46.72 | $46.72 | $46.72 | $46.72 | $46.72 | 0 |
| 2018-06-25 | $47.71 | $47.71 | $46.72 | $46.72 | $46.72 | 715 |
| 2018-06-22 | $47.07 | $47.07 | $47.05 | $47.05 | $47.05 | 300 |
| 2018-06-21 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 0 |
| 2018-06-20 | $46.61 | $46.63 | $46.61 | $46.63 | $46.63 | 200 |
| 2018-06-19 | $46.09 | $46.24 | $46.07 | $46.24 | $46.24 | 1,400 |
| 2018-06-18 | $47.42 | $47.42 | $47.20 | $47.32 | $47.32 | 800 |
| 2018-06-15 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 100 |
| 2018-06-14 | $48.41 | $48.41 | $48.41 | $48.41 | $48.41 | 100 |
| 2018-06-13 | $48.82 | $48.82 | $48.82 | $48.82 | $48.82 | 0 |
| 2018-06-12 | $48.76 | $48.82 | $48.76 | $48.82 | $48.82 | 650 |
| 2018-06-11 | $48.74 | $48.74 | $48.74 | $48.74 | $48.74 | 200 |
| 2018-06-08 | $48.10 | $48.10 | $48.10 | $48.10 | $48.10 | 100 |
| 2018-06-07 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-06-06 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-06-05 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 15 |
| 2018-06-04 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-06-01 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-05-31 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-05-30 | $49.52 | $49.52 | $49.52 | $49.52 | $49.52 | 0 |
| 2018-05-29 | $49.13 | $49.52 | $49.13 | $49.52 | $49.52 | 1,200 |
| 2018-05-25 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-24 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-23 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-22 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-21 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 40 |
| 2018-05-18 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 10 |
| 2018-05-17 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-16 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-15 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 0 |
| 2018-05-14 | $45.50 | $45.50 | $45.40 | $45.40 | $45.40 | 825 |
| 2018-05-11 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 40 |
| 2018-05-10 | $46.06 | $46.06 | $46.06 | $46.06 | $46.06 | 50 |
| 2018-05-09 | $46.04 | $46.06 | $46.04 | $46.06 | $46.06 | 300 |
| 2018-05-08 | $46.18 | $46.18 | $46.18 | $46.18 | $46.18 | 200 |
| 2018-05-07 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 105 |
| 2018-05-04 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 24 |
| 2018-05-03 | $47.22 | $47.43 | $47.22 | $47.43 | $47.43 | 300 |
| 2018-05-02 | $47.59 | $47.59 | $47.58 | $47.58 | $47.58 | 201 |
| 2018-05-01 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 99 |
| 2018-04-30 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 100 |
| 2018-04-27 | $45.86 | $46.08 | $45.86 | $46.08 | $46.08 | 600 |
| 2018-04-26 | $45.59 | $45.59 | $45.59 | $45.59 | $45.59 | 200 |
| 2018-04-25 | $45.07 | $45.10 | $45.07 | $45.10 | $45.10 | 300 |
| 2018-04-24 | $45.66 | $45.66 | $45.66 | $45.66 | $45.66 | 101 |
| 2018-04-23 | $46.26 | $46.27 | $46.26 | $46.27 | $46.27 | 350 |
| 2018-04-20 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2018-04-19 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 0 |
| 2018-04-18 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 1,000 |
| 2018-04-17 | $46.20 | $46.22 | $46.13 | $46.13 | $46.13 | 600 |
| 2018-04-16 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 500 |
| 2018-04-13 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-12 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-11 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-10 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-09 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 122 |
| 2018-04-06 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-05 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 0 |
| 2018-04-04 | $46.79 | $46.79 | $46.79 | $46.79 | $46.79 | 100 |
| 2018-04-03 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 43 |
| 2018-04-02 | $47.37 | $47.37 | $47.31 | $47.31 | $47.31 | 600 |
| 2018-03-29 | $47.57 | $47.57 | $47.57 | $47.57 | $47.57 | 400 |
| 2018-03-28 | $46.92 | $48.18 | $46.92 | $47.57 | $47.57 | 8,818 |
| 2018-03-27 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2018-03-26 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 0 |
| 2018-03-23 | $47.73 | $47.73 | $47.50 | $47.50 | $47.50 | 400 |
| 2018-03-22 | $48.08 | $48.08 | $48.08 | $48.08 | $48.08 | 100 |
| 2018-03-21 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-20 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-19 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-16 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-15 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-14 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-13 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-12 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-09 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-08 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-07 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-06 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-05 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-02 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-03-01 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-28 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-27 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-26 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-23 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-22 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-21 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-20 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-16 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-15 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-14 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-13 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-12 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-09 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-08 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-07 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-06 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 0 |
| 2018-02-05 | $49.38 | $49.38 | $49.38 | $49.38 | $49.38 | 200 |
| 2018-02-02 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2018-02-01 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2018-01-31 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2018-01-30 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2018-01-29 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 0 |
| 2018-01-26 | $50.10 | $50.10 | $50.10 | $50.10 | $50.10 | 100 |
| 2018-01-25 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2018-01-24 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2018-01-23 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2018-01-22 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 0 |
| 2018-01-19 | $49.80 | $49.80 | $49.80 | $49.80 | $49.80 | 1 |
| 2018-01-18 | $49.80 | $50.10 | $49.80 | $49.80 | $49.80 | 200 |
iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS) News Headlines
Recent iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS) News
Similar Companies to iPathA Series B Bloomberg Softs Subindex Total Return ETN (JJS) 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 | -- | -- | -- |