PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC) Exchange: NYSE ARCA
Data as of June 25, 2025
$70.72 ($-0.55) -0.77%
PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF - Daily Information
Click for more stock information on PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF.| Daily Information | Data |
|---|---|
| Date | June 25, 2025 |
| Open | $70.72 |
| Previous Close | $70.72 |
| High | $70.72 |
| Low | $70.72 |
| Adjusted Open | $70.72 |
| Previous Adjusted Close | $70.72 |
| Adjusted High | $70.72 |
| Adjusted Low | $70.72 |
About PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC)
The Fund seeks investments that will appreciate over time. The Fund’s goal is to outperform the returns of the S&P 500 Index over the long term. The Fund normally invests at least 80% of its investable assets in equity and equity-related securities of US large-capitalization companies. The term “investable assets” refers to the Fund’s net assets plus any borrowings for investment purposes. The Fund’s investable assets will be less than its total assets to the extent that it has borrowed money for non-investment purposes, such as to meet anticipated redemptions. The Fund is an actively managed exchange-traded fund (ETF) and, thus, does not seek to replicate the performance of a specified index.QMA LLC (QMA), the Fund's subadviser, employs a proprietary multi-factor quantitatively driven investment process for the Fund. The stock selection process utilizes systematic tools that evaluate stocks based on various signals, such as value, quality and volatility, to differentiate between attractive and unattractive stocks, subject to risk constraints. The investment management team exercises judgment when evaluating underlying data and positions recommended by its quantitative tools.
Invest in PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC)
Historical Stock Data for PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-04 | $70.72 | $70.72 | $70.72 | $70.72 | $70.72 | 58 |
| 2021-10-01 | $71.27 | $71.27 | $71.27 | $71.27 | $71.27 | 7 |
| 2021-09-30 | $70.73 | $70.73 | $70.73 | $70.73 | $70.73 | 0 |
| 2021-09-29 | $71.79 | $71.79 | $71.79 | $71.79 | $71.79 | 0 |
| 2021-09-28 | $71.58 | $71.58 | $71.58 | $71.58 | $71.58 | 3 |
| 2021-09-27 | $72.68 | $72.68 | $72.68 | $72.68 | $72.68 | 3 |
| 2021-09-24 | $72.78 | $72.78 | $72.78 | $72.78 | $72.78 | 1 |
| 2021-09-23 | $72.76 | $72.76 | $72.76 | $72.76 | $72.76 | 1 |
| 2021-09-22 | $71.90 | $71.90 | $71.90 | $71.90 | $71.90 | 100 |
| 2021-09-21 | $71.26 | $71.26 | $71.26 | $71.26 | $71.26 | 100 |
| 2021-09-20 | $71.56 | $71.56 | $71.56 | $71.56 | $71.56 | 2 |
| 2021-09-17 | $72.69 | $72.69 | $72.69 | $72.69 | $72.69 | 35 |
| 2021-09-16 | $73.28 | $73.28 | $73.28 | $73.28 | $73.28 | 2 |
| 2021-09-15 | $73.44 | $73.44 | $73.44 | $73.44 | $73.44 | 2 |
| 2021-09-14 | $72.84 | $72.84 | $72.84 | $72.84 | $72.84 | 160 |
| 2021-09-13 | $73.22 | $73.29 | $73.22 | $73.29 | $73.29 | 160 |
| 2021-09-10 | $73.21 | $73.21 | $73.21 | $73.21 | $73.21 | 4 |
| 2021-09-09 | $73.92 | $73.92 | $73.67 | $73.67 | $73.67 | 190 |
| 2021-09-08 | $73.99 | $73.99 | $73.99 | $73.99 | $73.99 | 7 |
| 2021-09-07 | $73.90 | $73.90 | $73.90 | $73.90 | $73.90 | 102 |
| 2021-09-03 | $74.65 | $74.65 | $74.65 | $74.65 | $74.65 | 22 |
| 2021-09-02 | $74.85 | $74.85 | $74.85 | $74.85 | $74.85 | 3 |
| 2021-09-01 | $74.41 | $74.41 | $74.41 | $74.41 | $74.41 | 3 |
| 2021-08-31 | $75.20 | $75.20 | $74.70 | $74.70 | $74.44 | 331 |
| 2021-08-30 | $74.74 | $74.74 | $74.74 | $74.74 | $74.47 | 53 |
| 2021-08-27 | $74.73 | $74.73 | $74.73 | $74.73 | $74.47 | 2 |
| 2021-08-26 | $74.12 | $74.12 | $74.12 | $74.12 | $73.86 | 2 |
| 2021-08-25 | $74.59 | $74.59 | $74.59 | $74.59 | $74.33 | 13 |
| 2021-08-24 | $74.24 | $74.24 | $74.24 | $74.24 | $73.98 | 1 |
| 2021-08-23 | $74.02 | $74.02 | $74.02 | $74.02 | $73.76 | 0 |
| 2021-08-20 | $73.71 | $73.71 | $73.71 | $73.71 | $73.46 | 5 |
| 2021-08-19 | $73.18 | $73.18 | $73.18 | $73.18 | $72.92 | 5 |
| 2021-08-18 | $73.27 | $73.27 | $73.27 | $73.27 | $73.01 | 11 |
| 2021-08-17 | $73.99 | $73.99 | $73.99 | $73.99 | $73.73 | 57 |
| 2021-08-16 | $74.26 | $74.41 | $74.26 | $74.41 | $74.15 | 120 |
| 2021-08-13 | $74.19 | $74.19 | $74.15 | $74.15 | $73.89 | 152 |
| 2021-08-12 | $74.10 | $74.10 | $74.10 | $74.10 | $73.84 | 94 |
| 2021-08-11 | $74.02 | $74.02 | $74.02 | $74.02 | $73.76 | 0 |
| 2021-08-10 | $73.52 | $73.52 | $73.52 | $73.52 | $73.27 | 3 |
| 2021-08-09 | $73.24 | $73.24 | $73.24 | $73.24 | $72.99 | 3 |
| 2021-08-06 | $73.36 | $73.36 | $73.36 | $73.36 | $73.10 | 11 |
| 2021-08-05 | $72.94 | $73.08 | $72.94 | $73.08 | $72.82 | 457 |
| 2021-08-04 | $72.81 | $72.81 | $72.81 | $72.81 | $72.55 | 1 |
| 2021-08-03 | $73.36 | $73.36 | $73.36 | $73.36 | $73.11 | 1 |
| 2021-08-02 | $72.79 | $72.79 | $72.79 | $72.79 | $72.53 | 73 |
| 2021-07-30 | $72.86 | $72.86 | $72.86 | $72.86 | $72.60 | 73 |
| 2021-07-29 | $72.98 | $72.98 | $72.98 | $72.98 | $72.73 | 3 |
| 2021-07-28 | $72.41 | $72.41 | $72.41 | $72.41 | $72.16 | 3 |
| 2021-07-27 | $72.43 | $72.43 | $72.43 | $72.43 | $72.17 | 1 |
| 2021-07-26 | $72.44 | $72.44 | $72.44 | $72.44 | $72.19 | 107 |
| 2021-07-23 | $71.76 | $72.38 | $71.76 | $72.38 | $72.13 | 107 |
| 2021-07-22 | $71.65 | $71.65 | $71.65 | $71.65 | $71.40 | 4 |
| 2021-07-21 | $71.73 | $71.73 | $71.73 | $71.73 | $71.48 | 0 |
| 2021-07-20 | $71.27 | $71.27 | $71.27 | $71.27 | $71.02 | 1 |
| 2021-07-19 | $70.06 | $70.06 | $70.06 | $70.06 | $69.81 | 1 |
| 2021-07-16 | $71.28 | $71.28 | $71.28 | $71.28 | $71.03 | 0 |
| 2021-07-15 | $71.70 | $71.70 | $71.70 | $71.70 | $71.46 | 0 |
| 2021-07-14 | $71.74 | $71.74 | $71.74 | $71.74 | $71.49 | 103 |
| 2021-07-13 | $71.76 | $71.76 | $71.72 | $71.72 | $71.47 | 103 |
| 2021-07-12 | $72.21 | $72.21 | $72.21 | $72.21 | $71.96 | 1 |
| 2021-07-09 | $72.06 | $72.06 | $72.06 | $72.06 | $71.81 | 4 |
| 2021-07-08 | $71.04 | $71.04 | $71.04 | $71.04 | $70.79 | 4 |
| 2021-07-07 | $71.85 | $71.85 | $71.85 | $71.85 | $71.60 | 1 |
| 2021-07-06 | $71.43 | $71.43 | $71.43 | $71.43 | $71.18 | 1 |
| 2021-07-02 | $71.91 | $71.91 | $71.91 | $71.91 | $71.66 | 19 |
| 2021-07-01 | $71.63 | $71.63 | $71.63 | $71.63 | $71.38 | 19 |
| 2021-06-30 | $71.24 | $71.24 | $71.24 | $71.24 | $70.99 | 2 |
| 2021-06-29 | $71.11 | $71.11 | $71.11 | $71.11 | $70.86 | 13 |
| 2021-06-28 | $71.12 | $71.12 | $71.12 | $71.12 | $70.87 | 5 |
| 2021-06-25 | $71.16 | $71.16 | $71.16 | $71.16 | $70.91 | 182 |
| 2021-06-24 | $70.44 | $70.67 | $70.43 | $70.67 | $70.42 | 431 |
| 2021-06-23 | $70.28 | $70.28 | $70.28 | $70.28 | $70.04 | 0 |
| 2021-06-22 | $70.49 | $70.49 | $70.49 | $70.49 | $70.25 | 680 |
| 2021-06-21 | $70.25 | $70.31 | $70.25 | $70.31 | $70.07 | 680 |
| 2021-06-18 | $69.19 | $69.19 | $69.19 | $69.19 | $68.95 | 210 |
| 2021-06-17 | $69.85 | $70.18 | $69.85 | $70.18 | $69.93 | 210 |
| 2021-06-16 | $70.83 | $70.83 | $70.83 | $70.83 | $70.58 | 126 |
| 2021-06-15 | $71.31 | $71.31 | $71.31 | $71.31 | $71.06 | 2 |
| 2021-06-14 | $71.20 | $71.20 | $71.20 | $71.20 | $70.95 | 56 |
| 2021-06-11 | $71.25 | $71.43 | $71.25 | $71.43 | $71.18 | 129 |
| 2021-06-10 | $71.39 | $71.39 | $71.34 | $71.34 | $71.09 | 190 |
| 2021-06-09 | $71.21 | $71.21 | $71.21 | $71.21 | $70.96 | 2 |
| 2021-06-08 | $71.45 | $71.45 | $71.45 | $71.45 | $71.20 | 0 |
| 2021-06-07 | $71.36 | $71.36 | $71.36 | $71.36 | $71.11 | 42 |
| 2021-06-04 | $71.57 | $71.57 | $71.57 | $71.57 | $71.32 | 42 |
| 2021-06-03 | $71.16 | $71.16 | $71.16 | $71.16 | $70.91 | 2 |
| 2021-06-02 | $71.12 | $71.12 | $71.12 | $71.12 | $70.87 | 52 |
| 2021-06-01 | $71.22 | $71.22 | $71.22 | $71.22 | $70.97 | 77 |
| 2021-05-28 | $71.23 | $71.23 | $71.17 | $71.17 | $70.92 | 229 |
| 2021-05-27 | $71.06 | $71.06 | $71.06 | $71.06 | $70.81 | 4 |
| 2021-05-26 | $70.75 | $70.75 | $70.75 | $70.75 | $70.51 | 1 |
| 2021-05-25 | $70.64 | $70.64 | $70.64 | $70.64 | $70.40 | 1 |
| 2021-05-24 | $71.00 | $71.00 | $71.00 | $71.00 | $70.75 | 1 |
| 2021-05-21 | $70.65 | $70.65 | $70.65 | $70.65 | $70.41 | 40 |
| 2021-05-20 | $70.54 | $70.54 | $70.54 | $70.54 | $70.29 | 11 |
| 2021-05-19 | $69.93 | $69.93 | $69.93 | $69.93 | $69.69 | 11 |
| 2021-05-18 | $70.38 | $70.38 | $70.38 | $70.38 | $70.13 | 1 |
| 2021-05-17 | $71.13 | $71.13 | $70.98 | $70.98 | $70.74 | 228 |
| 2021-05-14 | $70.80 | $71.13 | $70.80 | $71.13 | $70.88 | 326 |
| 2021-05-13 | $70.19 | $70.35 | $70.19 | $70.35 | $70.11 | 196 |
| 2021-05-12 | $69.21 | $69.21 | $69.21 | $69.21 | $68.97 | 14 |
| 2021-05-11 | $70.67 | $70.67 | $70.67 | $70.67 | $70.43 | 14 |
| 2021-05-10 | $72.12 | $72.12 | $71.58 | $71.58 | $71.33 | 138 |
| 2021-05-07 | $71.63 | $71.63 | $71.63 | $71.63 | $71.38 | 2 |
| 2021-05-06 | $70.97 | $70.97 | $70.97 | $70.97 | $70.72 | 17 |
| 2021-05-05 | $70.51 | $70.51 | $70.51 | $70.51 | $70.26 | 400 |
| 2021-05-04 | $70.16 | $70.32 | $70.08 | $70.32 | $70.07 | 400 |
| 2021-05-03 | $70.09 | $70.19 | $70.05 | $70.19 | $69.95 | 1,068 |
| 2021-04-30 | $69.73 | $69.73 | $69.73 | $69.73 | $69.49 | 3 |
| 2021-04-29 | $70.24 | $70.24 | $70.24 | $70.24 | $70.00 | 0 |
| 2021-04-28 | $69.74 | $69.74 | $69.74 | $69.74 | $69.50 | 2 |
| 2021-04-27 | $69.78 | $69.78 | $69.78 | $69.78 | $69.54 | 2 |
| 2021-04-26 | $69.67 | $69.67 | $69.67 | $69.67 | $69.43 | 1 |
| 2021-04-23 | $69.72 | $69.72 | $69.72 | $69.72 | $69.47 | 0 |
| 2021-04-22 | $69.06 | $69.06 | $69.06 | $69.06 | $68.82 | 2 |
| 2021-04-21 | $69.44 | $69.44 | $69.44 | $69.44 | $69.20 | 2 |
| 2021-04-20 | $68.69 | $68.69 | $68.69 | $68.69 | $68.45 | 5 |
| 2021-04-19 | $69.01 | $69.01 | $69.01 | $69.01 | $68.77 | 1 |
| 2021-04-16 | $69.34 | $69.34 | $69.34 | $69.34 | $69.10 | 1,942 |
| 2021-04-15 | $68.57 | $68.94 | $68.57 | $68.94 | $68.70 | 1,942 |
| 2021-04-14 | $68.54 | $68.54 | $68.32 | $68.32 | $68.08 | 800 |
| 2021-04-13 | $68.34 | $68.34 | $68.34 | $68.34 | $68.10 | 1 |
| 2021-04-12 | $68.48 | $68.48 | $68.48 | $68.48 | $68.24 | 1 |
| 2021-04-09 | $68.30 | $68.30 | $68.30 | $68.30 | $68.07 | 0 |
| 2021-04-08 | $67.80 | $67.80 | $67.80 | $67.80 | $67.56 | 21 |
| 2021-04-07 | $67.68 | $67.68 | $67.68 | $67.68 | $67.45 | 21 |
| 2021-04-06 | $67.88 | $67.88 | $67.88 | $67.88 | $67.65 | 1 |
| 2021-04-05 | $67.99 | $67.99 | $67.99 | $67.99 | $67.75 | 115 |
| 2021-04-01 | $67.10 | $67.10 | $67.10 | $67.10 | $66.87 | 7 |
| 2021-03-31 | $66.64 | $66.64 | $66.64 | $66.64 | $66.41 | 244 |
| 2021-03-30 | $66.49 | $66.49 | $66.49 | $66.49 | $66.26 | 52 |
| 2021-03-29 | $66.64 | $66.64 | $66.64 | $66.64 | $66.41 | 4 |
| 2021-03-26 | $66.02 | $66.69 | $66.02 | $66.69 | $66.46 | 236 |
| 2021-03-25 | $64.26 | $65.44 | $64.22 | $65.44 | $65.22 | 970 |
| 2021-03-24 | $65.12 | $65.19 | $64.71 | $64.71 | $64.48 | 720 |
| 2021-03-23 | $64.84 | $64.84 | $64.58 | $64.69 | $64.47 | 435 |
| 2021-03-22 | $65.36 | $65.61 | $65.36 | $65.50 | $65.28 | 335 |
| 2021-03-19 | $65.34 | $65.34 | $65.34 | $65.34 | $65.11 | 360 |
| 2021-03-18 | $65.99 | $65.99 | $65.28 | $65.28 | $65.05 | 360 |
| 2021-03-17 | $65.28 | $65.65 | $65.22 | $65.65 | $65.42 | 653 |
| 2021-03-16 | $65.64 | $65.64 | $65.46 | $65.46 | $65.23 | 359 |
| 2021-03-15 | $65.22 | $65.78 | $65.22 | $65.78 | $65.55 | 640 |
| 2021-03-12 | $64.94 | $65.24 | $64.90 | $65.24 | $65.02 | 550 |
| 2021-03-11 | $64.95 | $64.95 | $64.91 | $64.91 | $64.68 | 440 |
| 2021-03-10 | $64.41 | $64.55 | $64.41 | $64.55 | $64.32 | 365 |
| 2021-03-09 | $64.20 | $64.20 | $63.97 | $63.97 | $63.75 | 405 |
| 2021-03-08 | $63.75 | $63.75 | $63.75 | $63.75 | $63.53 | 2 |
| 2021-03-05 | $62.01 | $63.45 | $62.01 | $63.45 | $63.23 | 1,592 |
| 2021-03-04 | $61.88 | $61.88 | $61.88 | $61.88 | $61.66 | 0 |
| 2021-03-03 | $62.96 | $62.96 | $62.96 | $62.96 | $62.74 | 400 |
| 2021-03-02 | $63.53 | $63.53 | $63.43 | $63.43 | $63.21 | 400 |
| 2021-03-01 | $63.59 | $63.59 | $63.59 | $63.59 | $63.37 | 2 |
| 2021-02-26 | $62.39 | $62.39 | $62.39 | $62.39 | $62.17 | 3 |
| 2021-02-25 | $63.87 | $63.87 | $62.77 | $62.77 | $62.55 | 481 |
| 2021-02-24 | $64.15 | $64.15 | $64.15 | $64.15 | $63.93 | 1 |
| 2021-02-23 | $62.82 | $63.37 | $62.82 | $63.37 | $63.15 | 165 |
| 2021-02-22 | $63.19 | $63.28 | $63.19 | $63.28 | $63.06 | 200 |
| 2021-02-19 | $63.42 | $63.42 | $63.42 | $63.42 | $63.20 | 330 |
| 2021-02-18 | $63.12 | $63.25 | $63.06 | $63.25 | $63.03 | 330 |
| 2021-02-17 | $63.42 | $63.51 | $63.31 | $63.51 | $63.29 | 357 |
| 2021-02-16 | $63.76 | $63.88 | $63.58 | $63.58 | $63.36 | 355 |
| 2021-02-12 | $63.56 | $63.69 | $63.56 | $63.69 | $63.47 | 218 |
| 2021-02-11 | $63.30 | $63.30 | $63.30 | $63.30 | $63.08 | 4 |
| 2021-02-10 | $63.28 | $63.28 | $63.28 | $63.28 | $63.06 | 4 |
| 2021-02-09 | $63.22 | $63.22 | $63.22 | $63.22 | $63.00 | 202 |
| 2021-02-08 | $62.86 | $63.14 | $62.86 | $63.14 | $62.92 | 202 |
| 2021-02-05 | $62.62 | $62.62 | $62.57 | $62.57 | $62.36 | 200 |
| 2021-02-04 | $62.16 | $62.16 | $62.16 | $62.16 | $61.94 | 142 |
| 2021-02-03 | $61.61 | $61.61 | $61.61 | $61.61 | $61.40 | 10 |
| 2021-02-02 | $61.68 | $61.68 | $61.68 | $61.68 | $61.46 | 0 |
| 2021-02-01 | $61.01 | $61.01 | $61.01 | $61.01 | $60.80 | 0 |
| 2021-01-29 | $60.38 | $60.38 | $60.38 | $60.38 | $60.17 | 2 |
| 2021-01-28 | $61.24 | $61.24 | $61.24 | $61.24 | $61.03 | 2 |
| 2021-01-27 | $60.80 | $60.80 | $60.80 | $60.80 | $60.59 | 2 |
| 2021-01-26 | $62.15 | $62.15 | $62.15 | $62.15 | $61.93 | 1 |
| 2021-01-25 | $62.31 | $62.31 | $62.31 | $62.31 | $62.09 | 2 |
| 2021-01-22 | $62.33 | $62.33 | $62.33 | $62.33 | $62.11 | 2 |
| 2021-01-21 | $62.55 | $62.55 | $62.55 | $62.55 | $62.33 | 3 |
| 2021-01-20 | $62.77 | $62.77 | $62.77 | $62.77 | $62.55 | 3 |
| 2021-01-19 | $62.38 | $62.38 | $62.38 | $62.38 | $62.17 | 3 |
| 2021-01-15 | $62.06 | $62.06 | $62.06 | $62.06 | $61.84 | 3 |
| 2021-01-14 | $62.38 | $62.38 | $62.38 | $62.38 | $62.17 | 0 |
| 2021-01-13 | $62.32 | $62.32 | $62.32 | $62.32 | $62.10 | 0 |
| 2021-01-12 | $62.51 | $62.51 | $62.51 | $62.51 | $62.29 | 3 |
| 2021-01-11 | $62.10 | $62.10 | $62.10 | $62.10 | $61.89 | 3 |
| 2021-01-08 | $62.07 | $62.07 | $62.07 | $62.07 | $61.85 | 3 |
| 2021-01-07 | $61.95 | $61.95 | $61.95 | $61.95 | $61.73 | 3 |
| 2021-01-06 | $61.31 | $61.31 | $61.31 | $61.31 | $61.09 | 2 |
| 2021-01-05 | $59.95 | $59.95 | $59.95 | $59.95 | $59.74 | 4 |
| 2021-01-04 | $59.52 | $59.52 | $59.52 | $59.52 | $59.31 | 2 |
| 2020-12-31 | $60.34 | $60.34 | $60.34 | $60.34 | $60.13 | 1 |
| 2020-12-30 | $59.92 | $59.92 | $59.92 | $59.92 | $59.71 | 35 |
| 2020-12-29 | $59.60 | $59.60 | $59.60 | $59.60 | $59.39 | 1 |
| 2020-12-28 | $60.33 | $60.33 | $60.23 | $60.23 | $59.70 | 167 |
| 2020-12-24 | $60.08 | $60.08 | $60.08 | $60.08 | $59.55 | 2 |
| 2020-12-23 | $59.99 | $59.99 | $59.99 | $59.99 | $59.47 | 1 |
| 2020-12-22 | $59.68 | $59.68 | $59.68 | $59.68 | $59.15 | 0 |
| 2020-12-21 | $59.79 | $59.79 | $59.79 | $59.79 | $59.27 | 0 |
| 2020-12-18 | $60.30 | $60.30 | $60.30 | $60.30 | $59.78 | 0 |
| 2020-12-17 | $60.31 | $60.31 | $60.31 | $60.31 | $59.79 | 0 |
| 2020-12-16 | $59.96 | $59.96 | $59.96 | $59.96 | $59.44 | 0 |
| 2020-12-15 | $60.00 | $60.00 | $60.00 | $60.00 | $59.47 | 0 |
| 2020-12-14 | $59.30 | $59.30 | $59.30 | $59.30 | $58.79 | 0 |
| 2020-12-11 | $59.52 | $59.52 | $59.52 | $59.52 | $59.00 | 0 |
| 2020-12-10 | $59.75 | $59.75 | $59.75 | $59.75 | $59.23 | 2 |
| 2020-12-09 | $60.03 | $60.03 | $60.03 | $60.03 | $59.51 | 1 |
| 2020-12-08 | $60.07 | $60.07 | $60.07 | $60.07 | $59.55 | 1 |
| 2020-12-07 | $59.87 | $59.87 | $59.87 | $59.87 | $59.35 | 3 |
| 2020-12-04 | $60.12 | $60.12 | $60.12 | $60.12 | $59.60 | 2 |
| 2020-12-03 | $59.30 | $59.30 | $59.30 | $59.30 | $58.78 | 2 |
| 2020-12-02 | $59.26 | $59.26 | $59.26 | $59.26 | $58.74 | 0 |
| 2020-12-01 | $59.37 | $59.37 | $59.37 | $59.37 | $58.85 | 0 |
| 2020-11-30 | $59.03 | $59.03 | $59.03 | $59.03 | $58.28 | 0 |
| 2020-11-27 | $59.47 | $59.47 | $59.47 | $59.47 | $58.72 | 0 |
| 2020-11-25 | $59.44 | $59.44 | $59.44 | $59.44 | $58.68 | 0 |
| 2020-11-24 | $59.85 | $59.85 | $59.85 | $59.85 | $59.09 | 0 |
| 2020-11-23 | $58.85 | $58.85 | $58.85 | $58.85 | $58.10 | 0 |
| 2020-11-20 | $58.32 | $58.32 | $58.32 | $58.32 | $57.58 | 0 |
| 2020-11-19 | $58.56 | $58.56 | $58.56 | $58.56 | $57.81 | 9 |
| 2020-11-18 | $58.46 | $58.46 | $58.46 | $58.46 | $57.72 | 9 |
| 2020-11-17 | $58.98 | $58.98 | $58.98 | $58.98 | $58.23 | 0 |
| 2020-11-16 | $59.19 | $59.19 | $59.19 | $59.19 | $58.44 | 0 |
| 2020-11-13 | $58.41 | $58.41 | $58.41 | $58.41 | $57.67 | 0 |
| 2020-11-12 | $57.23 | $57.23 | $57.23 | $57.23 | $56.51 | 0 |
| 2020-11-11 | $58.02 | $58.02 | $58.02 | $58.02 | $57.28 | 0 |
| 2020-11-10 | $57.95 | $57.95 | $57.95 | $57.95 | $57.21 | 0 |
| 2020-11-09 | $57.61 | $57.61 | $57.61 | $57.61 | $56.88 | 0 |
| 2020-11-06 | $56.29 | $56.29 | $56.29 | $56.29 | $55.58 | 0 |
| 2020-11-05 | $56.41 | $56.41 | $56.41 | $56.41 | $55.70 | 0 |
| 2020-11-04 | $55.42 | $55.42 | $55.42 | $55.42 | $54.72 | 0 |
| 2020-11-03 | $55.35 | $55.35 | $55.35 | $55.35 | $54.65 | 0 |
| 2020-11-02 | $54.09 | $54.09 | $54.09 | $54.09 | $53.40 | 0 |
| 2020-10-30 | $52.84 | $52.84 | $52.84 | $52.84 | $52.17 | 0 |
| 2020-10-29 | $53.21 | $53.21 | $53.21 | $53.21 | $52.53 | 0 |
| 2020-10-28 | $52.66 | $52.66 | $52.66 | $52.66 | $51.99 | 0 |
| 2020-10-27 | $54.24 | $54.24 | $54.24 | $54.24 | $53.55 | 0 |
| 2020-10-26 | $54.77 | $54.77 | $54.77 | $54.77 | $54.08 | 0 |
| 2020-10-23 | $55.90 | $55.90 | $55.90 | $55.90 | $55.19 | 0 |
| 2020-10-22 | $55.66 | $55.66 | $55.66 | $55.66 | $54.95 | 0 |
| 2020-10-21 | $55.37 | $55.37 | $55.37 | $55.37 | $54.67 | 0 |
| 2020-10-20 | $55.56 | $55.56 | $55.56 | $55.56 | $54.86 | 0 |
| 2020-10-19 | $55.21 | $55.21 | $55.21 | $55.21 | $54.51 | 0 |
| 2020-10-16 | $56.03 | $56.03 | $56.03 | $56.03 | $55.31 | 0 |
| 2020-10-15 | $55.94 | $55.94 | $55.94 | $55.94 | $55.23 | 0 |
| 2020-10-14 | $55.84 | $55.84 | $55.84 | $55.84 | $55.13 | 0 |
| 2020-10-13 | $56.00 | $56.00 | $56.00 | $56.00 | $55.29 | 0 |
| 2020-10-12 | $56.33 | $56.33 | $56.33 | $56.33 | $55.62 | 0 |
| 2020-10-09 | $55.79 | $55.79 | $55.79 | $55.79 | $55.09 | 0 |
| 2020-10-08 | $55.62 | $55.62 | $55.62 | $55.62 | $54.92 | 0 |
| 2020-10-07 | $55.01 | $55.01 | $55.01 | $55.01 | $54.31 | 1 |
| 2020-10-06 | $54.08 | $54.08 | $54.08 | $54.08 | $53.39 | 1 |
| 2020-10-05 | $54.50 | $54.50 | $54.50 | $54.50 | $53.81 | 0 |
| 2020-10-02 | $53.62 | $53.62 | $53.62 | $53.62 | $52.94 | 0 |
| 2020-10-01 | $53.42 | $53.42 | $53.42 | $53.42 | $52.74 | 0 |
| 2020-09-30 | $53.47 | $53.47 | $53.47 | $53.47 | $52.79 | 0 |
| 2020-09-29 | $53.06 | $53.06 | $53.06 | $53.06 | $52.38 | 0 |
| 2020-09-28 | $53.33 | $53.33 | $53.33 | $53.33 | $52.65 | 0 |
| 2020-09-25 | $52.49 | $52.49 | $52.49 | $52.49 | $51.83 | 0 |
| 2020-09-24 | $51.84 | $51.84 | $51.84 | $51.84 | $51.18 | 0 |
| 2020-09-23 | $51.67 | $51.67 | $51.67 | $51.67 | $51.01 | 0 |
| 2020-09-22 | $52.75 | $52.75 | $52.75 | $52.75 | $52.08 | 0 |
| 2020-09-21 | $52.36 | $52.36 | $52.36 | $52.36 | $51.69 | 0 |
| 2020-09-18 | $53.44 | $53.44 | $53.44 | $53.44 | $52.76 | 0 |
| 2020-09-17 | $53.87 | $53.87 | $53.87 | $53.87 | $53.18 | 1 |
| 2020-09-16 | $54.14 | $54.14 | $54.14 | $54.14 | $53.45 | 1 |
| 2020-09-15 | $54.05 | $54.05 | $54.05 | $54.05 | $53.36 | 2 |
| 2020-09-14 | $53.88 | $53.88 | $53.88 | $53.88 | $53.20 | 2 |
| 2020-09-11 | $53.06 | $53.06 | $53.06 | $53.06 | $52.39 | 2 |
| 2020-09-10 | $52.89 | $52.89 | $52.89 | $52.89 | $52.21 | 2 |
| 2020-09-09 | $53.44 | $53.63 | $53.44 | $53.63 | $52.95 | 103 |
| 2020-09-08 | $52.70 | $52.70 | $52.70 | $52.70 | $52.03 | 3 |
| 2020-09-04 | $53.87 | $53.87 | $53.87 | $53.87 | $53.18 | 11 |
| 2020-09-03 | $54.14 | $54.14 | $54.14 | $54.14 | $53.45 | 11 |
| 2020-09-02 | $55.76 | $55.76 | $55.76 | $55.76 | $55.06 | 18 |
| 2020-09-01 | $54.69 | $54.69 | $54.69 | $54.69 | $53.99 | 0 |
| 2020-08-31 | $54.86 | $54.86 | $54.86 | $54.86 | $53.93 | 100 |
| 2020-08-28 | $54.93 | $54.94 | $54.93 | $54.94 | $54.01 | 100 |
| 2020-08-27 | $54.73 | $54.73 | $54.73 | $54.73 | $53.80 | 18 |
| 2020-08-26 | $54.67 | $54.67 | $54.67 | $54.67 | $53.74 | 0 |
| 2020-08-25 | $54.50 | $54.50 | $54.50 | $54.50 | $53.57 | 1 |
| 2020-08-24 | $54.42 | $54.42 | $54.42 | $54.42 | $53.49 | 1 |
| 2020-08-21 | $53.95 | $53.95 | $53.95 | $53.95 | $53.04 | 0 |
| 2020-08-20 | $53.97 | $53.97 | $53.97 | $53.97 | $53.05 | 0 |
| 2020-08-19 | $54.10 | $54.10 | $54.10 | $54.10 | $53.18 | 0 |
| 2020-08-18 | $54.30 | $54.30 | $54.30 | $54.30 | $53.37 | 0 |
| 2020-08-17 | $54.42 | $54.42 | $54.42 | $54.42 | $53.50 | 0 |
| 2020-08-14 | $54.25 | $54.25 | $54.25 | $54.25 | $53.33 | 0 |
| 2020-08-13 | $54.24 | $54.24 | $54.24 | $54.24 | $53.31 | 1 |
| 2020-08-12 | $54.39 | $54.39 | $54.39 | $54.39 | $53.46 | 1 |
| 2020-08-11 | $53.84 | $53.84 | $53.84 | $53.84 | $52.92 | 0 |
| 2020-08-10 | $54.05 | $54.05 | $54.05 | $54.05 | $53.13 | 0 |
| 2020-08-07 | $53.77 | $53.77 | $53.77 | $53.77 | $52.85 | 0 |
| 2020-08-06 | $53.46 | $53.46 | $53.46 | $53.46 | $52.55 | 0 |
| 2020-08-05 | $53.51 | $53.51 | $53.51 | $53.51 | $52.60 | 0 |
| 2020-08-04 | $53.28 | $53.28 | $53.28 | $53.28 | $52.37 | 0 |
| 2020-08-03 | $53.14 | $53.14 | $53.14 | $53.14 | $52.23 | 20 |
| 2020-07-31 | $52.69 | $52.69 | $52.69 | $52.69 | $51.79 | 20 |
| 2020-07-30 | $52.75 | $52.75 | $52.74 | $52.74 | $51.85 | 100 |
| 2020-07-29 | $52.99 | $52.99 | $52.99 | $52.99 | $52.09 | 0 |
| 2020-07-28 | $52.28 | $52.28 | $52.28 | $52.28 | $51.39 | 0 |
| 2020-07-27 | $52.65 | $52.65 | $52.65 | $52.65 | $51.76 | 200 |
| 2020-07-24 | $52.27 | $52.27 | $52.27 | $52.27 | $51.38 | 1 |
| 2020-07-23 | $52.61 | $52.61 | $52.61 | $52.61 | $51.71 | 0 |
| 2020-07-22 | $52.84 | $52.84 | $52.84 | $52.84 | $51.94 | 0 |
| 2020-07-21 | $52.41 | $52.41 | $52.41 | $52.41 | $51.52 | 0 |
| 2020-07-20 | $52.20 | $52.20 | $52.20 | $52.20 | $51.31 | 0 |
| 2020-07-17 | $52.27 | $52.27 | $52.27 | $52.27 | $51.38 | 0 |
| 2020-07-16 | $51.94 | $51.94 | $51.94 | $51.94 | $51.06 | 0 |
| 2020-07-15 | $51.89 | $51.89 | $51.89 | $51.89 | $51.01 | 0 |
| 2020-07-14 | $51.14 | $51.14 | $51.14 | $51.14 | $50.27 | 0 |
| 2020-07-13 | $50.27 | $50.27 | $50.27 | $50.27 | $49.41 | 0 |
| 2020-07-10 | $50.50 | $50.50 | $50.50 | $50.50 | $49.64 | 0 |
| 2020-07-09 | $49.95 | $49.95 | $49.95 | $49.95 | $49.10 | 2 |
| 2020-07-08 | $50.46 | $50.46 | $50.46 | $50.46 | $49.60 | 0 |
| 2020-07-07 | $50.38 | $50.38 | $50.38 | $50.38 | $49.52 | 0 |
| 2020-07-06 | $50.96 | $50.96 | $50.96 | $50.96 | $50.09 | 0 |
| 2020-07-02 | $50.38 | $50.38 | $50.38 | $50.38 | $49.52 | 9 |
| 2020-07-01 | $50.09 | $50.09 | $50.09 | $50.09 | $49.24 | 7 |
| 2020-06-30 | $50.17 | $50.17 | $50.17 | $50.17 | $49.32 | 28 |
| 2020-06-29 | $49.26 | $49.26 | $49.26 | $49.26 | $48.42 | 10 |
| 2020-06-26 | $48.59 | $48.59 | $48.59 | $48.59 | $47.76 | 70 |
| 2020-06-25 | $49.37 | $49.37 | $49.37 | $49.37 | $48.53 | 3 |
| 2020-06-24 | $48.96 | $48.96 | $48.96 | $48.96 | $48.13 | 2 |
| 2020-06-23 | $50.54 | $50.54 | $50.54 | $50.54 | $49.68 | 2 |
| 2020-06-22 | $50.42 | $50.42 | $50.42 | $50.42 | $49.56 | 1 |
| 2020-06-19 | $50.45 | $50.45 | $50.45 | $50.45 | $49.59 | 0 |
| 2020-06-18 | $50.67 | $50.67 | $50.67 | $50.67 | $49.81 | 0 |
| 2020-06-17 | $50.74 | $50.74 | $50.74 | $50.74 | $49.88 | 0 |
| 2020-06-16 | $50.97 | $50.97 | $50.97 | $50.97 | $50.10 | 0 |
| 2020-06-15 | $50.03 | $50.03 | $50.03 | $50.03 | $49.18 | 0 |
| 2020-06-12 | $49.59 | $49.59 | $49.59 | $49.59 | $48.75 | 10 |
| 2020-06-11 | $48.77 | $48.77 | $48.77 | $48.77 | $47.94 | 0 |
| 2020-06-10 | $52.16 | $52.16 | $52.16 | $52.16 | $51.27 | 1 |
| 2020-06-09 | $53.05 | $53.05 | $53.05 | $53.05 | $52.15 | 0 |
| 2020-06-08 | $54.14 | $54.14 | $54.14 | $54.14 | $53.22 | 2 |
| 2020-06-05 | $53.18 | $53.18 | $53.18 | $53.18 | $52.27 | 2 |
| 2020-06-04 | $51.63 | $51.63 | $51.63 | $51.63 | $50.75 | 0 |
| 2020-06-03 | $51.58 | $51.58 | $51.58 | $51.58 | $50.70 | 1 |
| 2020-06-02 | $50.52 | $50.52 | $50.52 | $50.52 | $49.66 | 0 |
| 2020-06-01 | $50.00 | $50.00 | $50.00 | $50.00 | $49.15 | 0 |
| 2020-05-29 | $49.93 | $49.93 | $49.93 | $49.93 | $48.83 | 0 |
| 2020-05-28 | $50.30 | $50.30 | $49.83 | $49.83 | $48.74 | 370 |
| 2020-05-27 | $49.96 | $49.96 | $49.96 | $49.96 | $48.86 | 15 |
| 2020-05-26 | $48.91 | $48.91 | $48.91 | $48.91 | $47.84 | 0 |
| 2020-05-22 | $47.67 | $47.67 | $47.67 | $47.67 | $46.62 | 0 |
| 2020-05-21 | $47.60 | $47.60 | $47.60 | $47.60 | $46.55 | 3 |
| 2020-05-20 | $47.95 | $47.95 | $47.95 | $47.95 | $46.90 | 0 |
| 2020-05-19 | $47.24 | $47.24 | $47.24 | $47.24 | $46.20 | 15 |
| 2020-05-18 | $47.76 | $47.76 | $47.76 | $47.76 | $46.71 | 1 |
| 2020-05-15 | $45.62 | $45.62 | $45.62 | $45.62 | $44.62 | 0 |
| 2020-05-14 | $45.42 | $45.42 | $45.42 | $45.42 | $44.42 | 0 |
| 2020-05-13 | $44.86 | $44.86 | $44.86 | $44.86 | $43.87 | 0 |
| 2020-05-12 | $46.11 | $46.11 | $46.11 | $46.11 | $45.10 | 0 |
| 2020-05-11 | $47.20 | $47.20 | $47.20 | $47.20 | $46.16 | 0 |
| 2020-05-08 | $46.30 | $46.30 | $46.30 | $46.30 | $45.28 | 0 |
| 2020-05-07 | $45.74 | $45.74 | $45.74 | $45.74 | $44.74 | 0 |
| 2020-05-06 | $46.25 | $46.25 | $46.25 | $46.25 | $45.23 | 0 |
| 2020-05-05 | $45.83 | $45.83 | $45.83 | $45.83 | $44.82 | 1 |
| 2020-05-04 | $45.70 | $45.70 | $45.70 | $45.70 | $44.70 | 0 |
| 2020-05-01 | $47.34 | $47.34 | $47.34 | $47.34 | $46.30 | 0 |
| 2020-04-30 | $48.34 | $48.34 | $48.34 | $48.34 | $47.28 | 0 |
| 2020-04-29 | $46.98 | $46.98 | $46.98 | $46.98 | $45.95 | 0 |
| 2020-04-28 | $46.71 | $46.71 | $46.71 | $46.71 | $45.68 | 23 |
| 2020-04-27 | $45.48 | $45.48 | $45.48 | $45.48 | $44.48 | 0 |
| 2020-04-24 | $44.87 | $44.87 | $44.87 | $44.87 | $43.88 | 0 |
| 2020-04-23 | $44.82 | $44.82 | $44.82 | $44.82 | $43.84 | 0 |
| 2020-04-22 | $43.98 | $43.98 | $43.98 | $43.98 | $43.01 | 0 |
| 2020-04-21 | $45.33 | $45.33 | $45.33 | $45.33 | $44.33 | 0 |
| 2020-04-20 | $46.10 | $46.10 | $46.10 | $46.10 | $45.09 | 0 |
| 2020-04-17 | $44.53 | $44.53 | $44.53 | $44.53 | $43.55 | 0 |
| 2020-04-16 | $44.51 | $44.51 | $44.51 | $44.51 | $43.53 | 0 |
| 2020-04-15 | $45.99 | $45.99 | $45.99 | $45.99 | $44.98 | 0 |
| 2020-04-14 | $44.89 | $44.89 | $44.89 | $44.89 | $43.90 | 0 |
| 2020-04-13 | $45.86 | $45.86 | $45.86 | $45.86 | $44.85 | 0 |
| 2020-04-09 | $44.85 | $44.85 | $44.85 | $44.85 | $43.86 | 0 |
| 2020-04-08 | $43.18 | $43.18 | $43.18 | $43.18 | $42.23 | 81 |
| 2020-04-07 | $44.30 | $44.30 | $43.18 | $43.18 | $42.23 | 100 |
| 2020-04-06 | $39.70 | $39.70 | $39.70 | $39.70 | $38.83 | 0 |
| 2020-04-03 | $40.31 | $40.31 | $40.31 | $40.31 | $39.42 | 0 |
| 2020-04-02 | $40.31 | $40.31 | $40.31 | $40.31 | $39.43 | 0 |
| 2020-04-01 | $39.74 | $39.74 | $39.74 | $39.74 | $38.87 | 105 |
| 2020-03-31 | $41.75 | $41.75 | $41.75 | $41.75 | $40.83 | 0 |
| 2020-03-30 | $42.46 | $42.46 | $42.46 | $42.46 | $41.53 | 0 |
| 2020-03-27 | $41.27 | $41.27 | $41.27 | $41.27 | $40.36 | 0 |
| 2020-03-26 | $42.59 | $42.59 | $42.59 | $42.59 | $41.65 | 0 |
| 2020-03-25 | $40.09 | $40.09 | $40.09 | $40.09 | $39.21 | 0 |
| 2020-03-24 | $38.95 | $38.95 | $38.95 | $38.95 | $38.09 | 0 |
| 2020-03-23 | $35.71 | $35.71 | $35.71 | $35.71 | $34.93 | 0 |
| 2020-03-20 | $37.00 | $37.00 | $37.00 | $37.00 | $36.19 | 0 |
| 2020-03-19 | $38.86 | $38.86 | $38.86 | $38.86 | $38.01 | 0 |
| 2020-03-18 | $38.47 | $38.47 | $38.47 | $38.47 | $37.63 | 0 |
| 2020-03-17 | $41.15 | $41.15 | $41.15 | $41.15 | $40.25 | 95 |
| 2020-03-16 | $39.29 | $39.29 | $39.29 | $39.29 | $38.43 | 0 |
| 2020-03-13 | $44.05 | $44.05 | $44.05 | $44.05 | $43.08 | 0 |
| 2020-03-12 | $41.57 | $41.57 | $41.57 | $41.57 | $40.66 | 0 |
| 2020-03-11 | $45.99 | $45.99 | $45.99 | $45.99 | $44.98 | 3 |
| 2020-03-10 | $48.39 | $48.39 | $48.39 | $48.39 | $47.33 | 46 |
| 2020-03-09 | $46.63 | $46.63 | $46.63 | $46.63 | $45.61 | 4 |
| 2020-03-06 | $50.40 | $50.40 | $50.40 | $50.40 | $49.29 | 2 |
| 2020-03-05 | $51.21 | $51.21 | $51.21 | $51.21 | $50.09 | 0 |
| 2020-03-04 | $53.05 | $53.05 | $53.05 | $53.05 | $51.88 | 1 |
| 2020-03-03 | $51.04 | $51.04 | $51.04 | $51.04 | $49.92 | 0 |
| 2020-03-02 | $52.16 | $52.16 | $52.16 | $52.16 | $51.01 | 1 |
| 2020-02-28 | $50.05 | $50.05 | $50.05 | $50.05 | $48.79 | 2 |
| 2020-02-27 | $51.32 | $51.32 | $51.32 | $51.32 | $50.03 | 0 |
| 2020-02-26 | $53.28 | $53.28 | $53.28 | $53.28 | $51.94 | 28 |
| 2020-02-25 | $53.73 | $53.73 | $53.73 | $53.73 | $52.38 | 0 |
| 2020-02-24 | $55.56 | $55.56 | $55.56 | $55.56 | $54.16 | 0 |
| 2020-02-21 | $57.21 | $57.21 | $57.21 | $57.21 | $55.77 | 0 |
| 2020-02-20 | $57.68 | $57.68 | $57.68 | $57.68 | $56.23 | 125 |
| 2020-02-19 | $57.77 | $57.77 | $57.75 | $57.76 | $56.30 | 200 |
| 2020-02-18 | $57.54 | $57.54 | $57.54 | $57.54 | $56.09 | 0 |
| 2020-02-14 | $57.78 | $57.78 | $57.78 | $57.78 | $56.32 | 10 |
| 2020-02-13 | $57.69 | $57.69 | $57.69 | $57.69 | $56.24 | 0 |
| 2020-02-12 | $57.83 | $57.83 | $57.83 | $57.83 | $56.37 | 0 |
| 2020-02-11 | $57.49 | $57.49 | $57.49 | $57.49 | $56.04 | 3 |
| 2020-02-10 | $57.16 | $57.16 | $57.16 | $57.16 | $55.72 | 0 |
| 2020-02-07 | $56.94 | $56.94 | $56.94 | $56.94 | $55.50 | 0 |
| 2020-02-06 | $57.37 | $57.37 | $57.37 | $57.37 | $55.92 | 0 |
| 2020-02-05 | $57.41 | $57.41 | $57.41 | $57.41 | $55.96 | 0 |
| 2020-02-04 | $56.60 | $56.60 | $56.60 | $56.60 | $55.17 | 0 |
| 2020-02-03 | $55.87 | $55.87 | $55.87 | $55.87 | $54.46 | 0 |
| 2020-01-31 | $55.53 | $55.53 | $55.53 | $55.53 | $54.13 | 2 |
| 2020-01-30 | $56.57 | $56.57 | $56.57 | $56.57 | $55.15 | 0 |
| 2020-01-29 | $56.51 | $56.51 | $56.51 | $56.51 | $55.09 | 0 |
| 2020-01-28 | $56.73 | $56.73 | $56.73 | $56.73 | $55.30 | 0 |
| 2020-01-27 | $56.27 | $56.27 | $56.27 | $56.27 | $54.85 | 0 |
| 2020-01-24 | $57.06 | $57.06 | $57.06 | $57.06 | $55.62 | 1 |
| 2020-01-23 | $57.71 | $57.71 | $57.71 | $57.71 | $56.26 | 0 |
| 2020-01-22 | $57.61 | $57.61 | $57.61 | $57.61 | $56.16 | 4 |
| 2020-01-21 | $57.61 | $57.61 | $57.61 | $57.61 | $56.16 | 0 |
| 2020-01-17 | $57.69 | $57.76 | $57.69 | $57.76 | $56.30 | 100 |
| 2020-01-16 | $57.55 | $57.55 | $57.55 | $57.55 | $56.10 | 0 |
| 2020-01-15 | $57.04 | $57.04 | $57.04 | $57.04 | $55.60 | 0 |
| 2020-01-14 | $56.93 | $56.93 | $56.93 | $56.93 | $55.50 | 1 |
| 2020-01-13 | $56.86 | $56.86 | $56.86 | $56.86 | $55.43 | 10 |
| 2020-01-10 | $56.86 | $56.86 | $56.59 | $56.59 | $55.16 | 100 |
| 2020-01-09 | $56.71 | $56.71 | $56.71 | $56.71 | $55.28 | 0 |
| 2020-01-08 | $56.48 | $56.48 | $56.48 | $56.48 | $55.06 | 1 |
| 2020-01-07 | $56.29 | $56.29 | $56.29 | $56.29 | $54.87 | 0 |
| 2020-01-06 | $56.41 | $56.41 | $56.41 | $56.41 | $54.99 | 0 |
| 2020-01-03 | $56.36 | $56.36 | $56.36 | $56.36 | $54.94 | 1 |
| 2020-01-02 | $56.65 | $56.65 | $56.65 | $56.65 | $55.22 | 0 |
| 2019-12-31 | $56.51 | $56.51 | $56.51 | $56.51 | $55.09 | 0 |
| 2019-12-30 | $56.33 | $56.33 | $56.33 | $56.33 | $54.91 | 0 |
| 2019-12-27 | $56.55 | $56.55 | $56.55 | $56.55 | $55.12 | 1 |
| 2019-12-26 | $56.64 | $56.64 | $56.64 | $56.64 | $55.11 | 0 |
| 2019-12-24 | $56.55 | $56.55 | $56.55 | $56.55 | $55.02 | 0 |
| 2019-12-23 | $56.54 | $56.54 | $56.54 | $56.54 | $55.01 | 0 |
| 2019-12-20 | $56.60 | $56.60 | $56.60 | $56.60 | $55.07 | 0 |
| 2019-12-19 | $56.23 | $56.23 | $56.23 | $56.23 | $54.71 | 0 |
| 2019-12-18 | $56.11 | $56.11 | $56.11 | $56.11 | $54.59 | 0 |
| 2019-12-17 | $56.05 | $56.05 | $56.05 | $56.05 | $54.53 | 0 |
| 2019-12-16 | $56.07 | $56.07 | $56.07 | $56.07 | $54.55 | 0 |
| 2019-12-13 | $55.68 | $55.73 | $55.68 | $55.73 | $54.22 | 270 |
| 2019-12-12 | $55.84 | $55.84 | $55.84 | $55.84 | $54.33 | 0 |
| 2019-12-11 | $55.32 | $55.32 | $55.32 | $55.32 | $53.82 | 0 |
| 2019-12-10 | $55.20 | $55.20 | $55.20 | $55.20 | $53.70 | 0 |
| 2019-12-09 | $55.30 | $55.30 | $55.30 | $55.30 | $53.80 | 1 |
| 2019-12-06 | $55.43 | $55.43 | $55.43 | $55.43 | $53.93 | 2 |
| 2019-12-05 | $54.98 | $54.98 | $54.98 | $54.98 | $53.49 | 0 |
| 2019-12-04 | $54.93 | $54.93 | $54.93 | $54.93 | $53.44 | 0 |
| 2019-12-03 | $54.38 | $54.54 | $54.38 | $54.54 | $53.06 | 100 |
| 2019-12-02 | $54.91 | $54.91 | $54.91 | $54.91 | $53.42 | 0 |
| 2019-11-29 | $55.62 | $55.62 | $55.62 | $55.62 | $53.85 | 0 |
| 2019-11-27 | $55.85 | $55.85 | $55.85 | $55.85 | $54.08 | 0 |
| 2019-11-26 | $55.65 | $55.65 | $55.65 | $55.65 | $53.88 | 0 |
| 2019-11-25 | $55.49 | $55.49 | $55.49 | $55.49 | $53.73 | 0 |
| 2019-11-22 | $55.07 | $55.07 | $55.07 | $55.07 | $53.32 | 0 |
| 2019-11-21 | $54.92 | $54.92 | $54.92 | $54.92 | $53.18 | 0 |
| 2019-11-20 | $55.06 | $55.06 | $55.06 | $55.06 | $53.31 | 0 |
| 2019-11-19 | $55.25 | $55.25 | $55.25 | $55.25 | $53.50 | 0 |
| 2019-11-18 | $55.21 | $55.21 | $55.21 | $55.21 | $53.46 | 0 |
| 2019-11-15 | $55.24 | $55.24 | $55.24 | $55.24 | $53.49 | 0 |
| 2019-11-14 | $54.84 | $54.84 | $54.84 | $54.84 | $53.10 | 0 |
| 2019-11-13 | $54.84 | $54.84 | $54.76 | $54.76 | $53.02 | 2,975 |
| 2019-11-12 | $54.76 | $54.76 | $54.76 | $54.76 | $53.02 | 0 |
| 2019-11-11 | $54.70 | $54.72 | $54.70 | $54.72 | $52.98 | 100 |
| 2019-11-08 | $54.72 | $54.85 | $54.72 | $54.85 | $53.11 | 100 |
| 2019-11-07 | $54.89 | $54.89 | $54.75 | $54.75 | $53.01 | 300 |
| 2019-11-06 | $54.60 | $54.60 | $54.60 | $54.60 | $52.87 | 0 |
| 2019-11-05 | $54.60 | $54.60 | $54.60 | $54.60 | $52.87 | 0 |
| 2019-11-04 | $54.64 | $54.64 | $54.64 | $54.64 | $52.91 | 0 |
| 2019-11-01 | $54.39 | $54.39 | $54.39 | $54.39 | $52.66 | 0 |
| 2019-10-31 | $53.87 | $53.87 | $53.87 | $53.87 | $52.16 | 0 |
| 2019-10-30 | $54.08 | $54.08 | $54.08 | $54.08 | $52.36 | 0 |
| 2019-10-29 | $54.03 | $54.03 | $54.01 | $54.01 | $52.30 | 100 |
| 2019-10-28 | $53.84 | $53.84 | $53.84 | $53.84 | $52.13 | 0 |
| 2019-10-25 | $53.70 | $53.70 | $53.70 | $53.70 | $52.00 | 1 |
| 2019-10-24 | $53.57 | $53.57 | $53.57 | $53.57 | $51.87 | 0 |
| 2019-10-23 | $53.53 | $53.53 | $53.53 | $53.53 | $51.83 | 0 |
| 2019-10-22 | $53.43 | $53.43 | $53.43 | $53.43 | $51.73 | 0 |
| 2019-10-21 | $53.39 | $53.40 | $53.39 | $53.40 | $51.70 | 500 |
| 2019-10-18 | $53.12 | $53.12 | $53.12 | $53.12 | $51.43 | 0 |
| 2019-10-17 | $53.07 | $53.07 | $53.07 | $53.07 | $51.39 | 0 |
| 2019-10-16 | $52.92 | $52.92 | $52.92 | $52.92 | $51.24 | 0 |
| 2019-10-15 | $53.03 | $53.03 | $53.03 | $53.03 | $51.35 | 0 |
| 2019-10-14 | $52.59 | $52.59 | $52.59 | $52.59 | $50.92 | 0 |
| 2019-10-11 | $52.71 | $52.71 | $52.71 | $52.71 | $51.04 | 0 |
| 2019-10-10 | $52.08 | $52.08 | $52.08 | $52.08 | $50.43 | 0 |
| 2019-10-09 | $51.75 | $51.75 | $51.75 | $51.75 | $50.11 | 0 |
| 2019-10-08 | $51.31 | $51.31 | $51.31 | $51.31 | $49.68 | 0 |
| 2019-10-07 | $52.21 | $52.21 | $52.21 | $52.21 | $50.55 | 0 |
| 2019-10-04 | $52.40 | $52.40 | $52.40 | $52.40 | $50.74 | 0 |
| 2019-10-03 | $51.71 | $51.71 | $51.71 | $51.71 | $50.07 | 0 |
| 2019-10-02 | $51.54 | $51.54 | $51.40 | $51.40 | $49.77 | 100 |
| 2019-10-01 | $52.77 | $52.77 | $52.37 | $52.37 | $50.71 | 100 |
| 2019-09-30 | $53.15 | $53.15 | $53.15 | $53.15 | $51.46 | 0 |
| 2019-09-27 | $53.21 | $53.21 | $52.84 | $52.84 | $51.16 | 100 |
| 2019-09-26 | $53.05 | $53.07 | $53.05 | $53.07 | $51.39 | 100 |
| 2019-09-25 | $53.05 | $53.20 | $53.05 | $53.20 | $51.51 | 100 |
| 2019-09-24 | $52.94 | $52.94 | $52.94 | $52.94 | $51.26 | 0 |
| 2019-09-23 | $53.30 | $53.30 | $53.30 | $53.30 | $51.61 | 0 |
| 2019-09-20 | $53.62 | $53.62 | $53.34 | $53.34 | $51.65 | 100 |
| 2019-09-19 | $53.59 | $53.59 | $53.44 | $53.44 | $51.74 | 500 |
| 2019-09-18 | $53.51 | $53.51 | $53.51 | $53.51 | $51.81 | 0 |
| 2019-09-17 | $53.56 | $53.56 | $53.56 | $53.56 | $51.86 | 0 |
| 2019-09-16 | $53.48 | $53.48 | $53.48 | $53.48 | $51.78 | 0 |
| 2019-09-13 | $53.51 | $53.51 | $53.51 | $53.51 | $51.81 | 0 |
| 2019-09-12 | $53.51 | $53.51 | $53.51 | $53.51 | $51.81 | 0 |
| 2019-09-11 | $53.38 | $53.38 | $53.38 | $53.38 | $51.69 | 0 |
| 2019-09-10 | $53.02 | $53.02 | $53.02 | $53.02 | $51.34 | 0 |
| 2019-09-09 | $52.93 | $52.93 | $52.93 | $52.93 | $51.25 | 4 |
| 2019-09-06 | $52.71 | $52.71 | $52.71 | $52.71 | $51.04 | 0 |
| 2019-09-05 | $52.61 | $52.61 | $52.61 | $52.61 | $50.94 | 0 |
| 2019-09-04 | $51.91 | $51.91 | $51.91 | $51.91 | $50.26 | 0 |
| 2019-09-03 | $51.38 | $51.38 | $51.38 | $51.38 | $49.75 | 0 |
| 2019-08-30 | $51.95 | $51.95 | $51.95 | $51.95 | $50.06 | 0 |
| 2019-08-29 | $51.87 | $51.87 | $51.87 | $51.87 | $49.99 | 0 |
| 2019-08-28 | $51.22 | $51.22 | $51.22 | $51.22 | $49.36 | 0 |
| 2019-08-27 | $50.86 | $50.86 | $50.86 | $50.86 | $49.01 | 0 |
| 2019-08-26 | $50.99 | $50.99 | $50.99 | $50.99 | $49.14 | 0 |
| 2019-08-23 | $50.42 | $50.42 | $50.42 | $50.42 | $48.59 | 0 |
| 2019-08-22 | $51.94 | $51.94 | $51.94 | $51.94 | $50.05 | 0 |
| 2019-08-21 | $51.88 | $51.88 | $51.88 | $51.88 | $50.00 | 0 |
| 2019-08-20 | $51.47 | $51.47 | $51.47 | $51.47 | $49.60 | 0 |
| 2019-08-19 | $51.90 | $51.90 | $51.90 | $51.90 | $50.02 | 0 |
| 2019-08-16 | $51.32 | $51.32 | $51.32 | $51.32 | $49.45 | 0 |
| 2019-08-15 | $50.57 | $50.57 | $50.57 | $50.57 | $48.73 | 0 |
| 2019-08-14 | $50.53 | $50.53 | $50.53 | $50.53 | $48.70 | 0 |
| 2019-08-13 | $51.97 | $51.97 | $51.97 | $51.97 | $50.08 | 0 |
| 2019-08-12 | $51.98 | $51.98 | $51.98 | $51.98 | $50.09 | 0 |
| 2019-08-09 | $51.98 | $51.98 | $51.98 | $51.98 | $50.09 | 0 |
| 2019-08-08 | $52.37 | $52.37 | $52.37 | $52.37 | $50.47 | 0 |
| 2019-08-07 | $51.47 | $51.47 | $51.47 | $51.47 | $49.60 | 0 |
| 2019-08-06 | $51.33 | $51.33 | $51.33 | $51.33 | $49.47 | 0 |
| 2019-08-05 | $50.72 | $50.72 | $50.72 | $50.72 | $48.88 | 0 |
| 2019-08-02 | $52.13 | $52.13 | $52.13 | $52.13 | $50.24 | 0 |
| 2019-08-01 | $52.56 | $52.56 | $52.56 | $52.56 | $50.65 | 0 |
| 2019-07-31 | $53.16 | $53.16 | $53.16 | $53.16 | $51.23 | 0 |
| 2019-07-30 | $53.62 | $53.62 | $53.62 | $53.62 | $51.67 | 0 |
| 2019-07-29 | $53.71 | $53.71 | $53.71 | $53.71 | $51.76 | 0 |
| 2019-07-26 | $53.81 | $53.81 | $53.81 | $53.81 | $51.86 | 0 |
| 2019-07-25 | $53.37 | $53.46 | $53.37 | $53.46 | $51.52 | 400 |
| 2019-07-24 | $53.72 | $53.72 | $53.72 | $53.72 | $51.77 | 0 |
| 2019-07-23 | $53.39 | $53.39 | $53.39 | $53.39 | $51.45 | 2 |
| 2019-07-22 | $52.98 | $52.98 | $52.98 | $52.98 | $51.06 | 0 |
| 2019-07-19 | $53.02 | $53.02 | $53.02 | $53.02 | $51.10 | 0 |
| 2019-07-18 | $53.22 | $53.22 | $53.22 | $53.22 | $51.29 | 0 |
| 2019-07-17 | $53.02 | $53.02 | $53.02 | $53.02 | $51.10 | 0 |
| 2019-07-16 | $53.44 | $53.44 | $53.44 | $53.44 | $51.50 | 0 |
| 2019-07-15 | $53.46 | $53.46 | $53.46 | $53.46 | $51.52 | 0 |
| 2019-07-12 | $53.52 | $53.52 | $53.52 | $53.52 | $51.58 | 0 |
| 2019-07-11 | $53.16 | $53.16 | $53.16 | $53.16 | $51.23 | 0 |
| 2019-07-10 | $53.11 | $53.11 | $53.11 | $53.11 | $51.18 | 0 |
| 2019-07-09 | $53.07 | $53.07 | $53.07 | $53.07 | $51.14 | 0 |
| 2019-07-08 | $53.09 | $53.09 | $53.09 | $53.09 | $51.16 | 0 |
| 2019-07-05 | $53.25 | $53.25 | $53.25 | $53.25 | $51.32 | 0 |
| 2019-07-03 | $53.39 | $53.39 | $53.39 | $53.39 | $51.45 | 0 |
| 2019-07-02 | $52.91 | $52.91 | $52.91 | $52.91 | $50.99 | 0 |
| 2019-07-01 | $52.91 | $52.91 | $52.91 | $52.91 | $50.99 | 0 |
| 2019-06-28 | $52.53 | $52.53 | $52.53 | $52.53 | $50.62 | 0 |
| 2019-06-27 | $52.12 | $52.12 | $52.12 | $52.12 | $50.23 | 0 |
| 2019-06-26 | $51.82 | $51.82 | $51.82 | $51.82 | $49.94 | 0 |
| 2019-06-25 | $52.00 | $52.00 | $52.00 | $52.00 | $50.11 | 0 |
| 2019-06-24 | $52.35 | $52.35 | $52.35 | $52.35 | $50.45 | 0 |
| 2019-06-21 | $52.58 | $52.58 | $52.58 | $52.58 | $50.67 | 0 |
| 2019-06-20 | $52.70 | $52.70 | $52.70 | $52.70 | $50.78 | 0 |
| 2019-06-19 | $52.19 | $52.19 | $52.19 | $52.19 | $50.30 | 0 |
| 2019-06-18 | $51.93 | $51.93 | $51.93 | $51.93 | $50.04 | 0 |
| 2019-06-17 | $51.59 | $51.59 | $51.47 | $51.47 | $49.60 | 2,600 |
| 2019-06-14 | $51.58 | $51.58 | $51.58 | $51.58 | $49.71 | 0 |
| 2019-06-13 | $51.59 | $51.59 | $51.59 | $51.59 | $49.72 | 2 |
| 2019-06-12 | $51.35 | $51.35 | $51.35 | $51.35 | $49.49 | 0 |
| 2019-06-11 | $51.41 | $51.41 | $51.41 | $51.41 | $49.54 | 0 |
| 2019-06-10 | $51.48 | $51.48 | $51.48 | $51.48 | $49.61 | 0 |
| 2019-06-07 | $51.34 | $51.34 | $51.34 | $51.34 | $49.48 | 2 |
| 2019-06-06 | $50.97 | $50.97 | $50.97 | $50.97 | $49.12 | 0 |
| 2019-06-05 | $50.73 | $50.73 | $50.73 | $50.73 | $48.89 | 0 |
| 2019-06-04 | $50.30 | $50.30 | $50.30 | $50.30 | $48.47 | 0 |
| 2019-06-03 | $49.32 | $49.32 | $49.32 | $49.32 | $47.53 | 0 |
| 2019-05-31 | $49.35 | $49.35 | $49.35 | $49.35 | $47.29 | 0 |
| 2019-05-30 | $49.86 | $49.86 | $49.86 | $49.86 | $47.77 | 0 |
| 2019-05-29 | $49.82 | $49.82 | $49.82 | $49.82 | $47.74 | 0 |
| 2019-05-28 | $50.23 | $50.23 | $50.23 | $50.23 | $48.13 | 0 |
| 2019-05-24 | $50.77 | $50.77 | $50.77 | $50.77 | $48.65 | 0 |
| 2019-05-23 | $50.62 | $50.62 | $50.62 | $50.62 | $48.50 | 0 |
| 2019-05-22 | $51.23 | $51.23 | $51.23 | $51.23 | $49.09 | 0 |
| 2019-05-21 | $51.40 | $51.40 | $51.40 | $51.40 | $49.25 | 0 |
| 2019-05-20 | $50.79 | $50.90 | $50.79 | $50.90 | $48.77 | 101 |
| 2019-05-17 | $51.22 | $51.22 | $51.22 | $51.22 | $49.08 | 0 |
| 2019-05-16 | $51.49 | $51.49 | $51.49 | $51.49 | $49.34 | 0 |
| 2019-05-15 | $50.72 | $51.13 | $50.72 | $51.13 | $48.99 | 800 |
| 2019-05-14 | $51.00 | $51.00 | $51.00 | $51.00 | $48.87 | 100 |
| 2019-05-13 | $50.54 | $50.54 | $50.54 | $50.54 | $48.43 | 0 |
| 2019-05-10 | $51.65 | $51.65 | $51.65 | $51.65 | $49.49 | 0 |
| 2019-05-09 | $51.52 | $51.52 | $51.52 | $51.52 | $49.36 | 0 |
| 2019-05-08 | $51.61 | $51.61 | $51.61 | $51.61 | $49.45 | 0 |
| 2019-05-07 | $51.71 | $51.71 | $51.71 | $51.71 | $49.55 | 0 |
| 2019-05-06 | $52.48 | $52.48 | $52.48 | $52.48 | $50.28 | 0 |
| 2019-05-03 | $52.77 | $52.77 | $52.77 | $52.77 | $50.56 | 0 |
| 2019-05-02 | $52.31 | $52.31 | $52.31 | $52.31 | $50.12 | 0 |
| 2019-05-01 | $52.28 | $52.28 | $52.28 | $52.28 | $50.09 | 0 |
| 2019-04-30 | $52.76 | $52.76 | $52.76 | $52.76 | $50.55 | 0 |
| 2019-04-29 | $52.56 | $52.56 | $52.56 | $52.56 | $50.36 | 0 |
| 2019-04-26 | $52.51 | $52.51 | $52.51 | $52.51 | $50.31 | 10 |
| 2019-04-25 | $52.28 | $52.28 | $52.28 | $52.28 | $50.09 | 0 |
| 2019-04-24 | $52.52 | $52.52 | $52.52 | $52.52 | $50.32 | 0 |
| 2019-04-23 | $52.48 | $52.48 | $52.48 | $52.48 | $50.28 | 0 |
| 2019-04-22 | $51.91 | $52.01 | $51.91 | $52.01 | $49.83 | 101 |
| 2019-04-18 | $52.15 | $52.15 | $52.15 | $52.15 | $49.97 | 0 |
| 2019-04-17 | $52.11 | $52.11 | $52.11 | $52.11 | $49.93 | 0 |
| 2019-04-16 | $52.35 | $52.35 | $52.35 | $52.35 | $50.16 | 0 |
| 2019-04-15 | $52.43 | $52.43 | $52.43 | $52.43 | $50.24 | 0 |
| 2019-04-12 | $52.50 | $52.50 | $52.50 | $52.50 | $50.30 | 0 |
| 2019-04-11 | $52.18 | $52.18 | $52.18 | $52.18 | $50.00 | 0 |
| 2019-04-10 | $52.07 | $52.07 | $52.07 | $52.07 | $49.89 | 0 |
| 2019-04-09 | $51.82 | $51.82 | $51.82 | $51.82 | $49.65 | 0 |
| 2019-04-08 | $52.23 | $52.23 | $52.23 | $52.23 | $50.04 | 0 |
| 2019-04-05 | $52.19 | $52.19 | $52.19 | $52.19 | $50.01 | 0 |
| 2019-04-04 | $51.93 | $51.93 | $51.93 | $51.93 | $49.76 | 0 |
| 2019-04-03 | $51.81 | $51.81 | $51.81 | $51.81 | $49.64 | 0 |
| 2019-04-02 | $51.69 | $51.69 | $51.69 | $51.69 | $49.53 | 0 |
| 2019-04-01 | $51.74 | $51.74 | $51.74 | $51.74 | $49.58 | 0 |
| 2019-03-29 | $51.11 | $51.11 | $51.11 | $51.11 | $48.97 | 0 |
| 2019-03-28 | $50.80 | $50.80 | $50.80 | $50.80 | $48.67 | 0 |
| 2019-03-27 | $50.49 | $50.49 | $50.49 | $50.49 | $48.38 | 70 |
| 2019-03-26 | $50.64 | $50.64 | $50.64 | $50.64 | $48.52 | 0 |
| 2019-03-25 | $50.22 | $50.22 | $50.22 | $50.22 | $48.12 | 0 |
| 2019-03-22 | $50.50 | $50.50 | $50.24 | $50.24 | $48.14 | 266 |
| 2019-03-21 | $51.06 | $51.18 | $51.06 | $51.18 | $49.04 | 200 |
| 2019-03-20 | $50.63 | $50.63 | $50.63 | $50.63 | $48.51 | 0 |
| 2019-03-19 | $51.00 | $51.00 | $51.00 | $51.00 | $48.86 | 0 |
| 2019-03-18 | $51.15 | $51.15 | $51.15 | $51.15 | $49.01 | 0 |
| 2019-03-15 | $50.94 | $50.94 | $50.94 | $50.94 | $48.81 | 0 |
| 2019-03-14 | $50.79 | $50.79 | $50.79 | $50.79 | $48.67 | 0 |
| 2019-03-13 | $50.50 | $50.50 | $50.50 | $50.50 | $48.39 | 0 |
| 2019-03-12 | $50.60 | $50.60 | $50.50 | $50.50 | $48.39 | 200 |
| 2019-03-11 | $50.40 | $50.40 | $50.40 | $50.40 | $48.29 | 0 |
| 2019-03-08 | $49.78 | $49.78 | $49.78 | $49.78 | $47.70 | 0 |
| 2019-03-07 | $49.88 | $49.88 | $49.88 | $49.88 | $47.79 | 0 |
| 2019-03-06 | $50.30 | $50.30 | $50.30 | $50.30 | $48.20 | 0 |
| 2019-03-05 | $50.74 | $50.74 | $50.68 | $50.68 | $48.56 | 605 |
| 2019-03-04 | $50.67 | $50.67 | $50.67 | $50.67 | $48.55 | 0 |
| 2019-03-01 | $50.97 | $50.97 | $50.97 | $50.97 | $48.84 | 0 |
| 2019-02-28 | $50.79 | $50.79 | $50.79 | $50.79 | $48.52 | 21 |
| 2019-02-27 | $50.82 | $50.82 | $50.82 | $50.82 | $48.55 | 0 |
| 2019-02-26 | $50.84 | $50.84 | $50.84 | $50.84 | $48.57 | 0 |
| 2019-02-25 | $50.93 | $50.93 | $50.93 | $50.93 | $48.65 | 0 |
| 2019-02-22 | $50.94 | $50.94 | $50.94 | $50.94 | $48.66 | 1 |
| 2019-02-21 | $50.71 | $50.71 | $50.71 | $50.71 | $48.44 | 0 |
| 2019-02-20 | $50.86 | $50.86 | $50.86 | $50.86 | $48.59 | 0 |
| 2019-02-19 | $50.74 | $50.74 | $50.74 | $50.74 | $48.48 | 0 |
| 2019-02-15 | $50.62 | $50.62 | $50.62 | $50.62 | $48.36 | 0 |
| 2019-02-14 | $49.90 | $50.07 | $49.90 | $50.07 | $47.83 | 200 |
| 2019-02-13 | $50.14 | $50.14 | $50.14 | $50.14 | $47.90 | 0 |
| 2019-02-12 | $49.96 | $49.96 | $49.96 | $49.96 | $47.73 | 0 |
| 2019-02-11 | $49.40 | $49.40 | $49.40 | $49.40 | $47.19 | 0 |
| 2019-02-08 | $49.24 | $49.24 | $49.24 | $49.24 | $47.04 | 0 |
| 2019-02-07 | $49.25 | $49.25 | $49.25 | $49.25 | $47.05 | 0 |
| 2019-02-06 | $49.54 | $49.54 | $49.54 | $49.54 | $47.33 | 0 |
| 2019-02-05 | $49.50 | $49.50 | $49.50 | $49.50 | $47.29 | 0 |
| 2019-02-04 | $49.28 | $49.28 | $49.28 | $49.28 | $47.08 | 0 |
| 2019-02-01 | $49.03 | $49.03 | $49.03 | $49.03 | $46.84 | 0 |
| 2019-01-31 | $48.96 | $48.96 | $48.96 | $48.96 | $46.77 | 0 |
| 2019-01-30 | $48.45 | $48.65 | $48.40 | $48.65 | $46.48 | 1,500 |
| 2019-01-29 | $48.15 | $48.15 | $48.15 | $48.15 | $46.00 | 0 |
| 2019-01-28 | $46.82 | $46.82 | $46.82 | $46.82 | $44.73 | 0 |
| 2019-01-25 | $48.24 | $48.24 | $48.24 | $48.24 | $46.08 | 0 |
| 2019-01-24 | $47.85 | $47.85 | $47.85 | $47.85 | $45.71 | 0 |
| 2019-01-23 | $47.68 | $47.68 | $47.68 | $47.68 | $45.55 | 0 |
| 2019-01-22 | $47.51 | $47.51 | $47.51 | $47.51 | $45.38 | 0 |
| 2019-01-18 | $48.15 | $48.15 | $48.15 | $48.15 | $46.00 | 0 |
| 2019-01-17 | $47.45 | $47.45 | $47.45 | $47.45 | $45.33 | 0 |
| 2019-01-16 | $47.08 | $47.08 | $47.08 | $47.08 | $44.98 | 0 |
| 2019-01-15 | $46.91 | $46.91 | $46.91 | $46.91 | $44.82 | 0 |
| 2019-01-14 | $46.60 | $46.60 | $46.60 | $46.60 | $44.52 | 0 |
| 2019-01-11 | $46.82 | $46.82 | $46.82 | $46.82 | $44.73 | 3 |
| 2019-01-10 | $46.75 | $46.75 | $46.75 | $46.75 | $44.66 | 1 |
| 2019-01-09 | $46.45 | $46.45 | $46.45 | $46.45 | $44.38 | 0 |
| 2019-01-08 | $46.21 | $46.21 | $46.21 | $46.21 | $44.15 | 0 |
| 2019-01-07 | $45.78 | $45.78 | $45.78 | $45.78 | $43.73 | 0 |
| 2019-01-04 | $44.00 | $44.00 | $44.00 | $44.00 | $42.03 | 0 |
| 2019-01-03 | $44.55 | $44.55 | $44.00 | $44.00 | $42.03 | 500 |
| 2019-01-02 | $44.85 | $44.85 | $44.85 | $44.85 | $42.85 | 0 |
| 2018-12-31 | $44.50 | $44.74 | $44.50 | $44.74 | $42.74 | 200 |
| 2018-12-28 | $44.54 | $44.54 | $44.54 | $44.54 | $42.55 | 0 |
| 2018-12-27 | $44.33 | $44.33 | $44.33 | $44.33 | $42.35 | 0 |
| 2018-12-26 | $44.33 | $44.33 | $44.33 | $44.33 | $42.26 | 25 |
| 2018-12-24 | $42.62 | $42.62 | $42.62 | $42.62 | $40.62 | 0 |
| 2018-12-21 | $43.71 | $43.71 | $43.71 | $43.71 | $41.67 | 0 |
| 2018-12-20 | $44.28 | $44.28 | $44.28 | $44.28 | $42.21 | 0 |
| 2018-12-19 | $45.09 | $45.09 | $45.09 | $45.09 | $42.98 | 0 |
| 2018-12-18 | $45.78 | $45.78 | $45.78 | $45.78 | $43.63 | 0 |
| 2018-12-17 | $45.72 | $45.72 | $45.72 | $45.72 | $43.58 | 0 |
| 2018-12-14 | $46.77 | $46.77 | $46.77 | $46.77 | $44.58 | 0 |
| 2018-12-13 | $47.51 | $47.51 | $47.51 | $47.51 | $45.28 | 0 |
| 2018-12-12 | $47.74 | $47.74 | $47.74 | $47.74 | $45.50 | 0 |
| 2018-12-11 | $47.46 | $47.46 | $47.46 | $47.46 | $45.24 | 0 |
| 2018-12-10 | $47.58 | $47.58 | $47.58 | $47.58 | $45.35 | 0 |
| 2018-12-07 | $48.63 | $48.63 | $48.63 | $48.63 | $46.35 | 0 |
| 2018-12-06 | $48.63 | $48.63 | $48.63 | $48.63 | $46.35 | 20 |
| 2018-12-04 | $48.63 | $48.63 | $48.63 | $48.63 | $46.35 | 0 |
| 2018-12-03 | $48.63 | $48.63 | $48.63 | $48.63 | $46.35 | 5 |
| 2018-11-30 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 25 |
| 2018-11-29 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 0 |
| 2018-11-28 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 12 |
| 2018-11-27 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 6 |
| 2018-11-26 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 0 |
| 2018-11-23 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 101 |
| 2018-11-21 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 0 |
| 2018-11-20 | $48.75 | $48.75 | $48.75 | $48.75 | $46.35 | 101 |
| 2018-11-19 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 1 |
| 2018-11-16 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-15 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-14 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-13 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-12 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-09 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-08 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-07 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-06 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-05 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 0 |
| 2018-11-02 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 10 |
| 2018-11-01 | $48.95 | $48.95 | $48.95 | $48.95 | $46.54 | 24 |
| 2018-10-31 | $48.87 | $48.95 | $48.87 | $48.95 | $46.54 | 200 |
| 2018-10-30 | $48.02 | $48.02 | $48.02 | $48.02 | $45.66 | 102 |
| 2018-10-29 | $47.75 | $47.75 | $47.75 | $47.75 | $45.40 | 0 |
| 2018-10-26 | $47.75 | $47.75 | $47.75 | $47.75 | $45.40 | 0 |
| 2018-10-25 | $47.92 | $47.92 | $47.75 | $47.75 | $45.40 | 305 |
| 2018-10-24 | $48.34 | $48.34 | $48.34 | $48.34 | $45.96 | 243 |
| 2018-10-23 | $49.77 | $49.77 | $49.77 | $49.77 | $47.32 | 0 |
| 2018-10-22 | $49.77 | $49.77 | $49.77 | $49.77 | $47.32 | 0 |
| 2018-10-19 | $49.77 | $49.77 | $49.77 | $49.77 | $47.32 | 201 |
| 2018-10-18 | $49.56 | $49.60 | $49.38 | $49.38 | $46.95 | 1,374 |
PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC) News Headlines
Recent PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC) News
Similar Companies to PGIM QMA STRATEGIC ALPHA LARGECAP CORE ETF (PQLC) 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 | -- | -- | -- |