FlexShares US Quality Low Volatility Index Fund (QLV) Exchange: NYSE ARCA
Data as of April 26, 2024
$59.09 ($-0.63) -1.05%
FlexShares US Quality Low Volatility Index Fund - Daily Information
Click for more stock information on FlexShares US Quality Low Volatility Index Fund.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $59.53 |
| Previous Close | $59.09 |
| High | $59.53 |
| Low | $59.03 |
| Adjusted Open | $59.53 |
| Previous Adjusted Close | $59.09 |
| Adjusted High | $59.53 |
| Adjusted Low | $59.03 |
About FlexShares US Quality Low Volatility Index Fund (QLV)
The Underlying Index is designed to reflect the performance of a selection of companies that, in aggregate, possess lower overall absolute volatility characteristics relative to the Northern Trust 1250 Index (the “Parent Index”), a float-adjusted market capitalization weighted index of U.S. domiciled large- and mid-capitalization companies. In addition, the Underlying Index is designed to select companies from the Parent Index that exhibit financial strength, stability and enhanced risk-return characteristics, which Northern Trust Investments, Inc. (“NTI” or the “Investment Adviser”) believes can provide equity-market participation while protecting against downside risks during certain market environments. To derive the Underlying Index, NTI, acting in its capacity as the index provider (the “Index Provider”) ranks all constituents of the Parent Index using a Northern Trust proprietary quality factor. This factor is a quantitative ranking based on: (a) management expertise (e.g. corporate finance activities); (b) profitability (e.g. reliability and sustainability of financial performance); and (c) cash flow (e.g., cash flow generation). The Index Provider then excludes the lowest quintile of constituents ranked according to the quality factor and uses an optimization process to select and weight eligible securities in order to (a) reduce overall portfolio volatility and (b) maximize the overall quality factor relative to the Parent Index. The optimization also includes sector, industry group and single-security weight constraints so that these characteristics of the Underlying Index vary within acceptable bands relative to the Parent Index. As of December 31, 2019, the Underlying Index was comprised of 136 constituent securities with market capitalizations ranging from $2.9 billion to $1.3 trillion. The Underlying Index is governed by published, objective rules for security selection, exclusion, weighting, rebalancing and adjustments for corporate actions. It is reconstituted quarterly. The composition of the Underlying Index will change over time. The inception date of the Underlying Index is December 31, 2013. NTI uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. In addition to tracking the performance of the Underlying Index, the Investment Adviser seeks to minimize portfolio turnover and tax inefficiencies. NTI uses a representative sampling strategy to manage the Fund. “Representative sampling” is investing in a representative sample of securities that collectively has an investment profile similar to the Underlying Index. The Fund may or may not hold all of the securities that are included in the Underlying Index. The Fund reserves the right to invest in substantially all of the securities in its Underlying Index in approximately the same proportions (i.e., replication) if NTI determines that it is in the best interest of the Fund. Under normal circumstances, the Fund will invest at least 80% of its total assets (exclusive of collateral held from securities lending) in the securities of the Underlying Index. The Fund may also invest up to 20% of its assets in cash and cash equivalents, including shares of money market funds advised by NTI or its affiliates, futures contracts and options on futures contracts, as well as securities not included in the Underlying Index, but which NTI believes will help the Fund track its Underlying Index. The Underlying Index is created and sponsored by NTI, as the Index Provider. NTI also serves as the investment adviser to the Fund. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. The Fund may lend securities representing up to one-third of the value of the Fund’s total assets (including the value of the collateral received). The Fund is “non-diversified” under the Investment Company Act of 1940 (“1940 Act”), as amended, and may invest more of its assets in fewer issuers than “diversified” funds. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated.
Invest in FlexShares US Quality Low Volatility Index Fund (QLV)
Historical Stock Data for FlexShares US Quality Low Volatility Index Fund (QLV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $59.53 | $59.53 | $59.03 | $59.09 | $59.09 | 3,266 |
| 2024-04-11 | $59.36 | $59.85 | $59.36 | $59.72 | $59.72 | 3,987 |
| 2024-04-10 | $59.47 | $59.55 | $59.29 | $59.55 | $59.55 | 3,460 |
| 2024-04-09 | $59.73 | $60.06 | $59.70 | $60.06 | $60.06 | 5,732 |
| 2024-04-08 | $60.06 | $60.15 | $60.01 | $60.01 | $60.01 | 5,912 |
| 2024-04-05 | $59.81 | $60.09 | $59.81 | $60.09 | $60.09 | 557 |
| 2024-04-04 | $60.58 | $60.58 | $59.62 | $59.70 | $59.70 | 13,153 |
| 2024-04-03 | $60.44 | $60.44 | $60.23 | $60.24 | $60.24 | 4,788 |
| 2024-04-02 | $60.37 | $60.40 | $60.27 | $60.40 | $60.40 | 2,443 |
| 2024-04-01 | $60.67 | $60.72 | $60.59 | $60.72 | $60.72 | 4,356 |
| 2024-03-28 | $60.90 | $60.99 | $60.90 | $60.96 | $60.96 | 8,088 |
| 2024-03-27 | $60.43 | $60.73 | $60.39 | $60.73 | $60.73 | 3,500 |
| 2024-03-26 | $60.29 | $60.34 | $60.12 | $60.12 | $60.12 | 7,644 |
| 2024-03-25 | $60.27 | $60.32 | $60.22 | $60.22 | $60.22 | 194,713 |
| 2024-03-22 | $60.48 | $60.48 | $60.38 | $60.43 | $60.43 | 3,132 |
| 2024-03-21 | $60.56 | $60.59 | $60.47 | $60.47 | $60.47 | 251,107 |
| 2024-03-20 | $60.02 | $60.40 | $59.96 | $60.31 | $60.31 | 272,619 |
| 2024-03-19 | $59.62 | $60.02 | $59.61 | $60.02 | $60.02 | 4,058 |
| 2024-03-18 | $59.85 | $59.85 | $59.69 | $59.69 | $59.69 | 2,781 |
| 2024-03-15 | $59.57 | $59.57 | $59.48 | $59.48 | $59.48 | 1,947 |
| 2024-03-14 | $60.00 | $60.00 | $59.67 | $59.94 | $59.76 | 5,360 |
| 2024-03-13 | $60.18 | $60.19 | $60.10 | $60.10 | $59.92 | 4,720 |
| 2024-03-12 | $60.17 | $60.23 | $59.98 | $60.23 | $60.05 | 1,959 |
| 2024-03-11 | $59.50 | $59.75 | $59.50 | $59.73 | $59.55 | 6,585 |
| 2024-03-08 | $60.05 | $60.07 | $59.64 | $59.71 | $59.71 | 7,441 |
| 2024-03-07 | $59.86 | $60.00 | $59.86 | $59.94 | $59.94 | 1,770 |
| 2024-03-06 | $59.67 | $59.67 | $59.51 | $59.58 | $59.58 | 1,839 |
| 2024-03-05 | $59.38 | $59.45 | $59.19 | $59.30 | $59.30 | 1,450 |
| 2024-03-04 | $59.64 | $59.92 | $59.59 | $59.85 | $59.85 | 11,931 |
| 2024-03-01 | $59.44 | $59.76 | $59.43 | $59.76 | $59.76 | 6,267 |
| 2024-02-29 | $59.60 | $59.60 | $59.38 | $59.58 | $59.58 | 4,629 |
| 2024-02-28 | $59.32 | $59.38 | $59.32 | $59.35 | $59.35 | 1,722 |
| 2024-02-27 | $59.24 | $59.39 | $59.24 | $59.39 | $59.39 | 4,080 |
| 2024-02-26 | $59.56 | $59.56 | $59.31 | $59.32 | $59.32 | 1,440 |
| 2024-02-23 | $59.62 | $59.67 | $59.57 | $59.62 | $59.62 | 7,080 |
| 2024-02-22 | $58.97 | $59.43 | $58.97 | $59.41 | $59.41 | 1,688 |
| 2024-02-21 | $58.30 | $58.53 | $58.19 | $58.53 | $58.53 | 10,901 |
| 2024-02-20 | $58.65 | $58.65 | $58.36 | $58.39 | $58.39 | 3,654 |
| 2024-02-16 | $58.84 | $59.05 | $58.68 | $58.68 | $58.68 | 16,491 |
| 2024-02-15 | $58.71 | $58.84 | $58.63 | $58.84 | $58.84 | 6,917 |
| 2024-02-14 | $58.10 | $58.45 | $58.10 | $58.45 | $58.45 | 3,702 |
| 2024-02-13 | $58.20 | $58.25 | $57.77 | $58.14 | $58.14 | 8,921 |
| 2024-02-12 | $58.69 | $58.86 | $58.68 | $58.71 | $58.71 | 3,188 |
| 2024-02-09 | $58.57 | $58.74 | $58.51 | $58.73 | $58.73 | 6,257 |
| 2024-02-08 | $58.50 | $58.54 | $58.43 | $58.54 | $58.54 | 10,000 |
| 2024-02-07 | $58.64 | $58.71 | $58.58 | $58.58 | $58.58 | 2,166 |
| 2024-02-06 | $58.39 | $58.39 | $58.23 | $58.30 | $58.30 | 11,968 |
| 2024-02-05 | $58.04 | $58.28 | $58.04 | $58.21 | $58.21 | 8,869 |
| 2024-02-02 | $58.39 | $58.60 | $58.39 | $58.48 | $58.48 | 3,122 |
| 2024-02-01 | $57.76 | $58.32 | $57.72 | $58.32 | $58.32 | 11,799 |
| 2024-01-31 | $58.05 | $58.05 | $57.57 | $57.60 | $57.60 | 14,119 |
| 2024-01-30 | $58.18 | $58.34 | $58.10 | $58.28 | $58.28 | 2,866 |
| 2024-01-29 | $57.92 | $58.22 | $57.91 | $58.22 | $58.22 | 1,340 |
| 2024-01-26 | $58.02 | $58.02 | $57.85 | $57.91 | $57.91 | 10,250 |
| 2024-01-25 | $57.98 | $57.98 | $57.79 | $57.93 | $57.93 | 8,003 |
| 2024-01-24 | $57.90 | $57.90 | $57.62 | $57.62 | $57.62 | 8,675 |
| 2024-01-23 | $57.79 | $57.87 | $57.70 | $57.87 | $57.87 | 13,017 |
| 2024-01-22 | $57.68 | $57.73 | $57.61 | $57.72 | $57.72 | 10,041 |
| 2024-01-19 | $57.23 | $57.56 | $57.23 | $57.56 | $57.56 | 5,449 |
| 2024-01-18 | $56.80 | $57.03 | $56.70 | $57.03 | $57.03 | 10,842 |
| 2024-01-17 | $56.68 | $56.84 | $56.57 | $56.74 | $56.74 | 17,008 |
| 2024-01-16 | $56.83 | $56.99 | $56.76 | $56.90 | $56.90 | 7,126 |
| 2024-01-12 | $56.83 | $57.03 | $56.82 | $57.03 | $57.03 | 7,776 |
| 2024-01-11 | $56.64 | $56.73 | $56.35 | $56.69 | $56.69 | 11,621 |
| 2024-01-10 | $56.65 | $56.74 | $56.63 | $56.74 | $56.74 | 2,698 |
| 2024-01-09 | $56.35 | $56.46 | $56.35 | $56.45 | $56.45 | 3,514 |
| 2024-01-08 | $56.05 | $56.52 | $56.05 | $56.50 | $56.50 | 4,433 |
| 2024-01-05 | $56.09 | $56.19 | $55.82 | $55.92 | $55.92 | 3,982 |
| 2024-01-04 | $56.26 | $56.38 | $55.99 | $55.99 | $55.99 | 6,730 |
| 2024-01-03 | $56.24 | $56.28 | $56.08 | $56.08 | $56.08 | 2,746 |
| 2024-01-02 | $56.28 | $56.28 | $56.12 | $56.28 | $56.28 | 8,526 |
| 2023-12-29 | $56.21 | $56.33 | $56.08 | $56.21 | $56.21 | 25,895 |
| 2023-12-28 | $56.22 | $56.33 | $56.20 | $56.24 | $56.24 | 8,292 |
| 2023-12-27 | $56.06 | $56.17 | $56.06 | $56.15 | $56.15 | 4,067 |
| 2023-12-26 | $55.99 | $56.13 | $55.99 | $56.06 | $56.06 | 1,200 |
| 2023-12-22 | $56.07 | $56.07 | $55.92 | $55.92 | $55.92 | 4,231 |
| 2023-12-21 | $55.56 | $55.74 | $55.38 | $55.74 | $55.74 | 5,998 |
| 2023-12-20 | $55.92 | $56.10 | $55.38 | $55.38 | $55.38 | 3,872 |
| 2023-12-19 | $55.87 | $55.98 | $55.83 | $55.98 | $55.98 | 16,212 |
| 2023-12-18 | $55.70 | $55.83 | $55.70 | $55.80 | $55.80 | 9,209 |
| 2023-12-15 | $55.64 | $55.64 | $55.39 | $55.56 | $55.56 | 9,419 |
| 2023-12-14 | $56.25 | $56.34 | $55.94 | $56.03 | $55.73 | 12,754 |
| 2023-12-13 | $55.65 | $56.44 | $55.65 | $56.44 | $56.14 | 10,552 |
| 2023-12-12 | $55.46 | $55.59 | $55.46 | $55.59 | $55.29 | 4,923 |
| 2023-12-11 | $55.20 | $55.42 | $55.16 | $55.42 | $55.12 | 5,675 |
| 2023-12-08 | $55.11 | $55.20 | $55.04 | $55.19 | $54.89 | 27,259 |
| 2023-12-07 | $55.11 | $55.21 | $55.08 | $55.15 | $54.85 | 43,867 |
| 2023-12-06 | $55.25 | $55.25 | $54.99 | $55.00 | $54.70 | 7,852 |
| 2023-12-05 | $55.03 | $55.17 | $55.03 | $55.13 | $54.83 | 5,149 |
| 2023-12-04 | $54.90 | $55.23 | $54.90 | $55.20 | $54.90 | 7,085 |
| 2023-12-01 | $55.07 | $55.17 | $55.07 | $55.17 | $54.87 | 9,584 |
| 2023-11-30 | $54.57 | $54.86 | $54.52 | $54.86 | $54.56 | 19,036 |
| 2023-11-29 | $54.59 | $54.64 | $54.44 | $54.47 | $54.18 | 12,782 |
| 2023-11-28 | $54.59 | $54.70 | $54.50 | $54.59 | $54.30 | 26,337 |
| 2023-11-27 | $54.51 | $54.56 | $54.51 | $54.54 | $54.24 | 2,002 |
| 2023-11-24 | $54.58 | $54.63 | $54.58 | $54.63 | $54.33 | 271 |
| 2023-11-22 | $54.50 | $54.63 | $54.50 | $54.57 | $54.28 | 3,466 |
| 2023-11-21 | $54.26 | $54.33 | $54.24 | $54.32 | $54.03 | 2,793 |
| 2023-11-20 | $54.02 | $54.41 | $54.02 | $54.30 | $54.01 | 44,850 |
| 2023-11-17 | $54.03 | $54.08 | $53.95 | $54.02 | $53.73 | 12,935 |
| 2023-11-16 | $54.09 | $54.09 | $53.98 | $54.03 | $53.74 | 13,964 |
| 2023-11-15 | $54.03 | $54.07 | $53.92 | $53.92 | $53.92 | 10,631 |
| 2023-11-14 | $53.83 | $54.08 | $53.83 | $53.99 | $53.99 | 3,292 |
| 2023-11-13 | $53.12 | $53.30 | $53.12 | $53.26 | $53.26 | 9,952 |
| 2023-11-10 | $52.87 | $53.31 | $52.75 | $53.31 | $53.31 | 17,791 |
| 2023-11-09 | $53.14 | $53.14 | $52.68 | $52.68 | $52.68 | 4,201 |
| 2023-11-08 | $53.09 | $53.18 | $52.92 | $53.18 | $53.18 | 5,179 |
| 2023-11-07 | $53.25 | $53.31 | $53.19 | $53.19 | $53.19 | 3,673 |
| 2023-11-06 | $53.10 | $53.10 | $52.98 | $53.10 | $53.10 | 1,441 |
| 2023-11-03 | $53.13 | $53.13 | $53.00 | $53.00 | $53.00 | 4,500 |
| 2023-11-02 | $52.51 | $52.63 | $52.51 | $52.63 | $52.63 | 7,479 |
| 2023-11-01 | $51.74 | $51.97 | $51.57 | $51.86 | $51.86 | 5,850 |
| 2023-10-31 | $51.12 | $51.37 | $51.10 | $51.37 | $51.37 | 5,717 |
| 2023-10-30 | $50.88 | $51.16 | $50.88 | $51.11 | $51.11 | 14,276 |
| 2023-10-27 | $50.96 | $50.97 | $50.45 | $50.52 | $50.52 | 2,353 |
| 2023-10-26 | $51.18 | $51.22 | $51.09 | $51.10 | $51.10 | 5,154 |
| 2023-10-25 | $51.65 | $51.65 | $51.38 | $51.52 | $51.52 | 27,045 |
| 2023-10-24 | $51.56 | $51.68 | $51.49 | $51.68 | $51.68 | 4,766 |
| 2023-10-23 | $51.21 | $51.58 | $51.21 | $51.26 | $51.26 | 2,986 |
| 2023-10-20 | $51.82 | $51.88 | $51.52 | $51.52 | $51.52 | 5,051 |
| 2023-10-19 | $52.10 | $52.34 | $51.99 | $51.99 | $51.99 | 2,076 |
| 2023-10-18 | $52.76 | $52.84 | $52.47 | $52.47 | $52.47 | 10,308 |
| 2023-10-17 | $52.82 | $52.90 | $52.77 | $52.90 | $52.90 | 3,333 |
| 2023-10-16 | $52.94 | $53.01 | $52.93 | $52.96 | $52.96 | 2,423 |
| 2023-10-13 | $52.61 | $52.61 | $52.32 | $52.37 | $52.37 | 1,599 |
| 2023-10-12 | $52.48 | $52.54 | $52.17 | $52.37 | $52.37 | 5,832 |
| 2023-10-11 | $52.65 | $52.70 | $52.47 | $52.70 | $52.70 | 4,221 |
| 2023-10-10 | $52.59 | $52.72 | $52.48 | $52.48 | $52.48 | 7,249 |
| 2023-10-09 | $51.93 | $52.31 | $51.92 | $52.30 | $52.30 | 15,480 |
| 2023-10-06 | $51.20 | $51.87 | $51.08 | $51.87 | $51.87 | 3,908 |
| 2023-10-05 | $51.18 | $51.44 | $51.09 | $51.36 | $51.36 | 5,531 |
| 2023-10-04 | $50.88 | $51.37 | $50.88 | $51.33 | $51.33 | 4,849 |
| 2023-10-03 | $50.91 | $50.91 | $50.76 | $50.84 | $50.84 | 4,247 |
| 2023-10-02 | $51.19 | $51.34 | $51.10 | $51.33 | $51.33 | 4,078 |
| 2023-09-29 | $51.85 | $51.85 | $51.45 | $51.52 | $51.52 | 6,268 |
| 2023-09-28 | $51.58 | $51.84 | $51.58 | $51.76 | $51.76 | 12,819 |
| 2023-09-27 | $51.66 | $51.76 | $51.46 | $51.58 | $51.58 | 5,871 |
| 2023-09-26 | $51.83 | $51.98 | $51.70 | $51.75 | $51.75 | 14,697 |
| 2023-09-25 | $52.15 | $52.31 | $52.15 | $52.31 | $52.31 | 413 |
| 2023-09-22 | $52.44 | $52.44 | $52.28 | $52.29 | $52.29 | 3,581 |
| 2023-09-21 | $52.64 | $52.68 | $52.41 | $52.41 | $52.41 | 9,504 |
| 2023-09-20 | $53.39 | $53.48 | $53.09 | $53.09 | $53.09 | 25,387 |
| 2023-09-19 | $53.16 | $53.30 | $53.15 | $53.29 | $53.29 | 2,796 |
| 2023-09-18 | $53.18 | $53.40 | $53.17 | $53.27 | $53.27 | 3,383 |
| 2023-09-15 | $53.61 | $53.62 | $53.18 | $53.18 | $53.18 | 5,944 |
| 2023-09-14 | $53.61 | $54.02 | $53.61 | $53.89 | $53.70 | 4,719 |
| 2023-09-13 | $53.50 | $53.55 | $53.40 | $53.46 | $53.27 | 2,860 |
| 2023-09-12 | $53.43 | $53.47 | $53.28 | $53.34 | $53.15 | 3,733 |
| 2023-09-11 | $53.40 | $53.58 | $53.36 | $53.49 | $53.30 | 3,569 |
| 2023-09-08 | $53.30 | $53.37 | $53.11 | $53.20 | $53.01 | 1,355 |
| 2023-09-07 | $53.04 | $53.20 | $52.94 | $53.09 | $52.90 | 25,849 |
| 2023-09-06 | $53.09 | $53.09 | $52.93 | $53.03 | $52.84 | 3,256 |
| 2023-09-05 | $53.59 | $53.59 | $53.39 | $53.39 | $53.21 | 11,346 |
| 2023-09-01 | $53.76 | $53.85 | $53.74 | $53.85 | $53.65 | 1,994 |
| 2023-08-31 | $53.96 | $53.99 | $53.81 | $53.81 | $53.62 | 17,168 |
| 2023-08-30 | $53.91 | $54.07 | $53.86 | $53.96 | $53.77 | 22,691 |
| 2023-08-29 | $53.24 | $53.80 | $53.24 | $53.80 | $53.61 | 5,095 |
| 2023-08-28 | $53.29 | $53.32 | $53.28 | $53.30 | $53.11 | 2,687 |
| 2023-08-25 | $53.05 | $53.15 | $52.88 | $53.15 | $52.96 | 2,781 |
| 2023-08-24 | $53.11 | $53.11 | $52.91 | $52.91 | $52.91 | 18,820 |
| 2023-08-23 | $53.10 | $53.25 | $53.10 | $53.25 | $53.25 | 5,066 |
| 2023-08-22 | $53.01 | $53.02 | $52.88 | $52.89 | $52.89 | 9,743 |
| 2023-08-21 | $52.89 | $53.04 | $52.75 | $52.99 | $52.99 | 3,543 |
| 2023-08-18 | $52.70 | $52.87 | $52.70 | $52.83 | $52.83 | 14,556 |
| 2023-08-17 | $53.25 | $53.25 | $52.81 | $52.81 | $52.81 | 1,787 |
| 2023-08-16 | $53.40 | $53.40 | $53.28 | $53.29 | $53.29 | 2,863 |
| 2023-08-15 | $53.70 | $53.70 | $53.39 | $53.39 | $53.39 | 4,839 |
| 2023-08-14 | $53.76 | $53.77 | $53.69 | $53.77 | $53.77 | 4,663 |
| 2023-08-11 | $53.44 | $53.71 | $53.44 | $53.65 | $53.65 | 4,766 |
| 2023-08-10 | $54.08 | $54.08 | $53.51 | $53.56 | $53.56 | 18,845 |
| 2023-08-09 | $53.76 | $53.82 | $53.60 | $53.60 | $53.60 | 4,435 |
| 2023-08-08 | $53.70 | $53.72 | $53.50 | $53.72 | $53.72 | 16,677 |
| 2023-08-07 | $53.58 | $53.78 | $53.58 | $53.76 | $53.76 | 3,796 |
| 2023-08-04 | $53.79 | $53.87 | $53.34 | $53.34 | $53.34 | 7,895 |
| 2023-08-03 | $53.73 | $53.84 | $53.73 | $53.80 | $53.80 | 3,360 |
| 2023-08-02 | $53.94 | $54.07 | $53.80 | $53.91 | $53.91 | 4,317 |
| 2023-08-01 | $54.20 | $54.24 | $54.20 | $54.24 | $54.24 | 1,994 |
| 2023-07-31 | $54.45 | $54.45 | $54.23 | $54.32 | $54.32 | 3,565 |
| 2023-07-28 | $54.46 | $54.58 | $54.38 | $54.51 | $54.51 | 7,242 |
| 2023-07-27 | $54.73 | $54.73 | $54.03 | $54.04 | $54.04 | 1,970 |
| 2023-07-26 | $54.43 | $54.55 | $54.43 | $54.53 | $54.53 | 13,011 |
| 2023-07-25 | $54.53 | $54.60 | $54.53 | $54.60 | $54.60 | 3,808 |
| 2023-07-24 | $54.39 | $54.53 | $54.39 | $54.47 | $54.47 | 6,330 |
| 2023-07-21 | $54.41 | $54.45 | $54.33 | $54.38 | $54.38 | 10,901 |
| 2023-07-20 | $54.21 | $54.32 | $54.19 | $54.21 | $54.21 | 3,691 |
| 2023-07-19 | $54.00 | $54.14 | $54.00 | $54.06 | $54.06 | 4,271 |
| 2023-07-18 | $53.71 | $53.88 | $53.71 | $53.86 | $53.86 | 2,660 |
| 2023-07-17 | $53.48 | $53.67 | $53.48 | $53.61 | $53.61 | 4,848 |
| 2023-07-14 | $53.50 | $53.55 | $53.39 | $53.44 | $53.44 | 18,847 |
| 2023-07-13 | $53.43 | $53.51 | $53.39 | $53.49 | $53.49 | 25,708 |
| 2023-07-12 | $53.48 | $53.48 | $53.26 | $53.28 | $53.28 | 7,502 |
| 2023-07-11 | $52.77 | $53.08 | $52.69 | $53.08 | $53.08 | 13,832 |
| 2023-07-10 | $52.70 | $52.88 | $52.70 | $52.78 | $52.78 | 10,228 |
| 2023-07-07 | $52.97 | $53.11 | $52.72 | $52.72 | $52.72 | 2,586 |
| 2023-07-06 | $53.03 | $53.14 | $52.90 | $53.09 | $53.09 | 2,836 |
| 2023-07-05 | $53.22 | $53.38 | $53.22 | $53.31 | $53.31 | 11,836 |
| 2023-07-03 | $53.22 | $53.35 | $53.22 | $53.35 | $53.35 | 1,022 |
| 2023-06-30 | $53.00 | $53.48 | $53.00 | $53.42 | $53.42 | 9,339 |
| 2023-06-29 | $52.57 | $52.81 | $52.57 | $52.81 | $52.81 | 1,203 |
| 2023-06-28 | $52.56 | $52.59 | $52.39 | $52.45 | $52.45 | 15,394 |
| 2023-06-27 | $52.38 | $52.84 | $52.38 | $52.76 | $52.76 | 16,602 |
| 2023-06-26 | $52.30 | $52.46 | $52.27 | $52.35 | $52.35 | 16,593 |
| 2023-06-23 | $52.57 | $52.64 | $52.39 | $52.39 | $52.39 | 25,083 |
| 2023-06-22 | $52.64 | $52.76 | $52.60 | $52.75 | $52.75 | 13,970 |
| 2023-06-21 | $52.44 | $52.69 | $52.44 | $52.57 | $52.57 | 2,032 |
| 2023-06-20 | $52.77 | $52.84 | $52.67 | $52.68 | $52.68 | 2,957 |
| 2023-06-16 | $53.11 | $53.11 | $52.88 | $52.97 | $52.97 | 1,853 |
| 2023-06-15 | $52.85 | $53.36 | $52.80 | $53.22 | $52.98 | 14,012 |
| 2023-06-14 | $52.58 | $52.78 | $52.50 | $52.53 | $52.29 | 8,785 |
| 2023-06-13 | $52.37 | $52.61 | $52.37 | $52.51 | $52.27 | 2,706 |
| 2023-06-12 | $52.09 | $52.29 | $52.05 | $52.29 | $52.06 | 12,105 |
| 2023-06-09 | $52.21 | $52.30 | $52.03 | $52.15 | $51.92 | 6,851 |
| 2023-06-08 | $51.86 | $52.21 | $51.81 | $52.21 | $51.97 | 17,452 |
| 2023-06-07 | $51.92 | $51.95 | $51.90 | $51.90 | $51.67 | 2,353 |
| 2023-06-06 | $51.95 | $52.02 | $51.90 | $52.02 | $51.78 | 3,000 |
| 2023-06-05 | $52.33 | $52.33 | $52.08 | $52.08 | $51.85 | 12,695 |
| 2023-06-02 | $52.09 | $52.20 | $52.09 | $52.20 | $51.96 | 12,690 |
| 2023-06-01 | $51.29 | $51.59 | $51.29 | $51.52 | $51.29 | 13,457 |
| 2023-05-31 | $51.31 | $51.31 | $51.14 | $51.24 | $51.01 | 11,385 |
| 2023-05-30 | $51.45 | $51.46 | $51.29 | $51.36 | $51.13 | 4,160 |
| 2023-05-26 | $51.31 | $51.52 | $51.31 | $51.52 | $51.29 | 5,549 |
| 2023-05-25 | $51.13 | $51.30 | $51.00 | $51.20 | $50.97 | 10,406 |
| 2023-05-24 | $51.23 | $51.35 | $51.21 | $51.21 | $50.98 | 1,476 |
| 2023-05-23 | $51.87 | $51.91 | $51.59 | $51.59 | $51.36 | 12,223 |
| 2023-05-22 | $52.26 | $52.26 | $51.99 | $52.02 | $51.79 | 4,838 |
| 2023-05-19 | $52.34 | $52.44 | $52.09 | $52.23 | $51.99 | 8,253 |
| 2023-05-18 | $51.87 | $52.21 | $51.83 | $52.21 | $51.97 | 9,826 |
| 2023-05-17 | $51.97 | $52.11 | $51.68 | $52.08 | $51.84 | 5,926 |
| 2023-05-16 | $52.14 | $52.14 | $51.82 | $51.82 | $51.58 | 4,468 |
| 2023-05-15 | $52.36 | $52.36 | $52.08 | $52.18 | $51.94 | 2,839 |
| 2023-05-12 | $52.35 | $52.35 | $52.10 | $52.29 | $52.05 | 8,511 |
| 2023-05-11 | $52.19 | $52.25 | $52.01 | $52.25 | $52.01 | 5,865 |
| 2023-05-10 | $52.50 | $52.53 | $52.11 | $52.43 | $52.19 | 8,751 |
| 2023-05-09 | $52.21 | $52.37 | $52.21 | $52.21 | $51.97 | 24,948 |
| 2023-05-08 | $52.40 | $52.47 | $52.31 | $52.39 | $52.15 | 20,973 |
| 2023-05-05 | $52.17 | $52.64 | $52.17 | $52.51 | $52.51 | 33,843 |
| 2023-05-04 | $51.97 | $51.97 | $51.69 | $51.80 | $51.80 | 39,588 |
| 2023-05-03 | $52.31 | $52.53 | $52.02 | $52.02 | $52.02 | 15,841 |
| 2023-05-02 | $52.39 | $52.41 | $51.80 | $52.14 | $52.14 | 80,583 |
| 2023-05-01 | $52.48 | $52.74 | $52.48 | $52.60 | $52.60 | 25,903 |
| 2023-04-28 | $52.12 | $52.49 | $52.12 | $52.49 | $52.49 | 88,777 |
| 2023-04-27 | $51.46 | $52.12 | $51.45 | $52.11 | $52.11 | 216,834 |
| 2023-04-26 | $51.60 | $51.60 | $51.26 | $51.37 | $51.37 | 8,657 |
| 2023-04-25 | $52.06 | $52.13 | $51.78 | $51.78 | $51.78 | 23,835 |
| 2023-04-24 | $52.23 | $52.27 | $52.12 | $52.25 | $52.25 | 8,664 |
| 2023-04-21 | $52.15 | $52.27 | $52.15 | $52.27 | $52.27 | 6,695 |
| 2023-04-20 | $52.21 | $52.28 | $52.05 | $52.20 | $52.20 | 4,311 |
| 2023-04-19 | $52.25 | $52.33 | $52.23 | $52.30 | $52.30 | 2,138 |
| 2023-04-18 | $52.38 | $52.38 | $52.04 | $52.18 | $52.18 | 6,109 |
| 2023-04-17 | $52.09 | $52.18 | $51.94 | $52.16 | $52.16 | 9,989 |
| 2023-04-14 | $52.26 | $52.26 | $51.80 | $51.98 | $51.98 | 13,219 |
| 2023-04-13 | $51.82 | $52.33 | $51.82 | $52.32 | $52.32 | 76,908 |
| 2023-04-12 | $52.13 | $52.22 | $51.78 | $51.80 | $51.80 | 5,921 |
| 2023-04-11 | $51.89 | $52.10 | $51.89 | $51.92 | $51.92 | 3,585 |
| 2023-04-10 | $51.92 | $51.92 | $51.44 | $51.88 | $51.88 | 3,352 |
| 2023-04-06 | $51.83 | $51.92 | $51.70 | $51.89 | $51.89 | 4,012 |
| 2023-04-05 | $51.69 | $51.73 | $51.59 | $51.72 | $51.72 | 3,123 |
| 2023-04-04 | $51.56 | $51.56 | $51.36 | $51.45 | $51.45 | 4,117 |
| 2023-04-03 | $51.60 | $51.61 | $51.42 | $51.61 | $51.61 | 2,498 |
| 2023-03-31 | $50.75 | $51.38 | $50.75 | $51.38 | $51.38 | 3,767 |
| 2023-03-30 | $50.62 | $50.77 | $50.62 | $50.77 | $50.77 | 176,393 |
| 2023-03-29 | $50.32 | $50.57 | $50.32 | $50.56 | $50.56 | 5,330 |
| 2023-03-28 | $50.14 | $50.18 | $49.98 | $50.10 | $50.10 | 6,526 |
| 2023-03-27 | $50.30 | $50.36 | $50.13 | $50.13 | $50.13 | 6,505 |
| 2023-03-24 | $49.47 | $50.06 | $49.37 | $49.98 | $49.98 | 4,909 |
| 2023-03-23 | $49.87 | $49.88 | $49.36 | $49.45 | $49.45 | 3,970 |
| 2023-03-22 | $50.13 | $50.18 | $49.43 | $49.43 | $49.43 | 3,347 |
| 2023-03-21 | $50.21 | $50.21 | $49.76 | $50.09 | $50.09 | 10,415 |
| 2023-03-20 | $49.85 | $49.93 | $49.79 | $49.90 | $49.90 | 3,564 |
| 2023-03-17 | $49.74 | $49.74 | $49.34 | $49.36 | $49.36 | 1,711 |
| 2023-03-16 | $49.34 | $50.07 | $49.34 | $50.06 | $49.91 | 8,044 |
| 2023-03-15 | $49.09 | $49.49 | $49.07 | $49.43 | $49.29 | 5,221 |
| 2023-03-14 | $49.62 | $49.74 | $49.16 | $49.51 | $49.36 | 18,142 |
| 2023-03-13 | $49.19 | $49.49 | $49.09 | $49.09 | $48.95 | 3,106 |
| 2023-03-10 | $49.49 | $49.49 | $48.76 | $48.96 | $48.82 | 19,195 |
| 2023-03-09 | $50.07 | $50.14 | $49.43 | $49.43 | $49.29 | 3,981 |
| 2023-03-08 | $50.20 | $50.27 | $49.82 | $50.02 | $49.88 | 50,633 |
| 2023-03-07 | $50.77 | $50.80 | $50.03 | $50.09 | $49.94 | 8,325 |
| 2023-03-06 | $50.73 | $50.81 | $50.54 | $50.60 | $50.45 | 73,622 |
| 2023-03-03 | $50.25 | $50.54 | $50.05 | $50.53 | $50.39 | 9,972 |
| 2023-03-02 | $49.66 | $50.09 | $49.66 | $50.03 | $49.88 | 32,306 |
| 2023-03-01 | $49.82 | $49.82 | $49.61 | $49.67 | $49.52 | 1,858 |
| 2023-02-28 | $50.14 | $50.24 | $49.98 | $50.01 | $49.86 | 2,243 |
| 2023-02-27 | $50.48 | $50.63 | $50.19 | $50.22 | $50.07 | 49,052 |
| 2023-02-24 | $50.26 | $50.36 | $50.15 | $50.29 | $50.15 | 2,188 |
| 2023-02-23 | $50.75 | $50.75 | $50.34 | $50.68 | $50.53 | 9,526 |
| 2023-02-22 | $50.75 | $50.84 | $50.50 | $50.51 | $50.36 | 6,423 |
| 2023-02-21 | $50.93 | $50.99 | $50.64 | $50.69 | $50.54 | 9,657 |
| 2023-02-17 | $51.23 | $51.53 | $51.23 | $51.52 | $51.37 | 27,729 |
| 2023-02-16 | $51.37 | $51.76 | $51.37 | $51.41 | $51.26 | 5,287 |
| 2023-02-15 | $51.48 | $51.87 | $51.48 | $51.84 | $51.69 | 54,978 |
| 2023-02-14 | $51.95 | $52.17 | $51.68 | $51.90 | $51.75 | 18,440 |
| 2023-02-13 | $51.90 | $52.19 | $51.90 | $52.07 | $51.91 | 24,806 |
| 2023-02-10 | $51.32 | $51.63 | $51.31 | $51.60 | $51.45 | 8,071 |
| 2023-02-09 | $52.08 | $52.08 | $51.25 | $51.28 | $51.13 | 4,497 |
| 2023-02-08 | $52.01 | $52.01 | $51.63 | $51.66 | $51.51 | 29,950 |
| 2023-02-07 | $51.48 | $52.15 | $51.48 | $52.15 | $52.00 | 4,904 |
| 2023-02-06 | $51.79 | $51.79 | $51.59 | $51.68 | $51.53 | 11,220 |
| 2023-02-03 | $51.70 | $52.09 | $51.70 | $51.88 | $51.72 | 19,411 |
| 2023-02-02 | $51.94 | $52.21 | $51.78 | $52.13 | $51.98 | 6,118 |
| 2023-02-01 | $51.43 | $52.03 | $51.20 | $51.82 | $51.66 | 18,183 |
| 2023-01-31 | $50.84 | $51.36 | $50.82 | $51.36 | $51.21 | 13,128 |
| 2023-01-30 | $51.02 | $51.16 | $50.69 | $50.69 | $50.54 | 34,417 |
| 2023-01-27 | $51.14 | $51.30 | $50.97 | $51.14 | $51.14 | 12,346 |
| 2023-01-26 | $51.14 | $51.14 | $50.83 | $51.08 | $51.08 | 8,582 |
| 2023-01-25 | $50.70 | $50.92 | $50.31 | $50.88 | $50.88 | 15,504 |
| 2023-01-24 | $50.85 | $53.00 | $50.72 | $50.96 | $50.96 | 16,759 |
| 2023-01-23 | $50.95 | $51.12 | $50.68 | $50.94 | $50.94 | 12,633 |
| 2023-01-20 | $50.31 | $50.65 | $49.97 | $50.65 | $50.65 | 24,903 |
| 2023-01-19 | $50.32 | $50.32 | $50.00 | $50.09 | $50.09 | 31,596 |
| 2023-01-18 | $51.44 | $51.44 | $50.40 | $50.40 | $50.40 | 9,228 |
| 2023-01-17 | $51.33 | $51.63 | $51.21 | $51.21 | $51.21 | 76,100 |
| 2023-01-13 | $51.28 | $51.51 | $51.18 | $51.48 | $51.48 | 40,541 |
| 2023-01-12 | $51.54 | $51.54 | $51.07 | $51.35 | $51.35 | 33,319 |
| 2023-01-11 | $51.00 | $51.40 | $51.00 | $51.40 | $51.40 | 25,303 |
| 2023-01-10 | $50.79 | $50.95 | $50.49 | $50.93 | $50.93 | 30,510 |
| 2023-01-09 | $51.07 | $51.41 | $50.71 | $50.71 | $50.71 | 7,344 |
| 2023-01-06 | $50.37 | $51.07 | $50.37 | $50.97 | $50.97 | 10,736 |
| 2023-01-05 | $50.03 | $50.14 | $49.88 | $49.90 | $49.90 | 1,724 |
| 2023-01-04 | $50.52 | $50.59 | $50.17 | $50.42 | $50.42 | 1,854 |
| 2023-01-03 | $50.36 | $50.36 | $49.86 | $50.18 | $50.18 | 55,333 |
| 2022-12-30 | $50.20 | $50.32 | $49.95 | $50.27 | $50.27 | 10,273 |
| 2022-12-29 | $50.51 | $50.67 | $50.51 | $50.57 | $50.57 | 7,178 |
| 2022-12-28 | $50.65 | $50.65 | $50.00 | $50.00 | $50.00 | 18,820 |
| 2022-12-27 | $50.39 | $50.47 | $50.36 | $50.47 | $50.47 | 4,826 |
| 2022-12-23 | $50.00 | $50.45 | $50.00 | $50.45 | $50.45 | 5,551 |
| 2022-12-22 | $50.13 | $50.18 | $49.74 | $50.18 | $50.18 | 8,874 |
| 2022-12-21 | $50.34 | $50.76 | $50.34 | $50.59 | $50.59 | 3,056 |
| 2022-12-20 | $50.00 | $50.16 | $49.87 | $50.04 | $50.04 | 3,492 |
| 2022-12-19 | $50.18 | $50.40 | $49.79 | $49.97 | $49.97 | 7,542 |
| 2022-12-16 | $50.27 | $50.45 | $50.10 | $50.41 | $50.41 | 3,332 |
| 2022-12-15 | $51.35 | $51.35 | $51.04 | $51.12 | $51.12 | 3,436 |
| 2022-12-14 | $52.38 | $52.77 | $51.95 | $52.22 | $52.22 | 1,730 |
| 2022-12-13 | $53.10 | $53.10 | $52.11 | $52.34 | $52.34 | 2,132 |
| 2022-12-12 | $51.68 | $52.16 | $51.67 | $52.16 | $52.16 | 5,604 |
| 2022-12-09 | $51.64 | $51.94 | $51.55 | $51.55 | $51.55 | 4,703 |
| 2022-12-08 | $51.78 | $52.00 | $51.73 | $51.89 | $51.89 | 55,574 |
| 2022-12-07 | $51.72 | $51.72 | $51.60 | $51.64 | $51.64 | 837 |
| 2022-12-06 | $51.90 | $51.90 | $51.40 | $51.64 | $51.64 | 2,957 |
| 2022-12-05 | $52.38 | $52.43 | $52.00 | $52.14 | $52.14 | 6,051 |
| 2022-12-02 | $52.39 | $52.93 | $52.39 | $52.84 | $52.84 | 15,690 |
| 2022-12-01 | $53.02 | $53.02 | $52.64 | $52.81 | $52.81 | 2,475 |
| 2022-11-30 | $51.44 | $52.77 | $51.37 | $52.77 | $52.77 | 5,621 |
| 2022-11-29 | $51.61 | $51.68 | $51.43 | $51.58 | $51.58 | 5,911 |
| 2022-11-28 | $51.97 | $51.97 | $51.58 | $51.65 | $51.65 | 11,205 |
| 2022-11-25 | $52.28 | $52.28 | $52.25 | $52.25 | $52.25 | 784 |
| 2022-11-23 | $52.08 | $52.20 | $51.92 | $52.11 | $52.11 | 32,389 |
| 2022-11-22 | $51.69 | $51.91 | $51.68 | $51.91 | $51.91 | 1,776 |
| 2022-11-21 | $51.36 | $51.58 | $51.34 | $51.50 | $51.50 | 9,076 |
| 2022-11-18 | $51.19 | $51.27 | $51.01 | $51.27 | $51.27 | 7,414 |
| 2022-11-17 | $50.55 | $51.01 | $50.55 | $50.89 | $50.89 | 9,904 |
| 2022-11-16 | $51.00 | $51.15 | $50.95 | $50.95 | $50.95 | 8,276 |
| 2022-11-15 | $51.29 | $51.29 | $50.67 | $50.93 | $50.93 | 3,819 |
| 2022-11-14 | $50.94 | $51.23 | $50.69 | $50.69 | $50.69 | 3,497 |
| 2022-11-11 | $50.81 | $50.94 | $50.81 | $50.83 | $50.83 | 1,364 |
| 2022-11-10 | $50.37 | $51.09 | $50.37 | $51.09 | $51.09 | 4,727 |
| 2022-11-09 | $49.78 | $49.78 | $49.10 | $49.14 | $49.14 | 1,809 |
| 2022-11-08 | $49.61 | $49.98 | $49.61 | $49.79 | $49.79 | 3,074 |
| 2022-11-07 | $49.07 | $49.37 | $48.98 | $49.37 | $49.37 | 9,457 |
| 2022-11-04 | $49.02 | $49.02 | $48.27 | $48.83 | $48.83 | 1,560 |
| 2022-11-03 | $48.47 | $48.67 | $48.36 | $48.46 | $48.46 | 4,463 |
| 2022-11-02 | $49.74 | $50.00 | $48.83 | $48.83 | $48.83 | 5,151 |
| 2022-11-01 | $49.82 | $49.82 | $49.68 | $49.80 | $49.80 | 4,330 |
| 2022-10-31 | $49.97 | $50.14 | $49.96 | $50.02 | $50.02 | 7,659 |
| 2022-10-28 | $49.66 | $50.30 | $49.66 | $50.29 | $50.29 | 10,312 |
| 2022-10-27 | $49.20 | $49.24 | $48.90 | $48.91 | $48.91 | 16,823 |
| 2022-10-26 | $49.17 | $49.17 | $49.02 | $49.02 | $49.02 | 5,053 |
| 2022-10-25 | $48.87 | $49.22 | $48.87 | $49.21 | $49.21 | 40,164 |
| 2022-10-24 | $48.52 | $48.77 | $48.51 | $48.60 | $48.60 | 10,701 |
| 2022-10-21 | $47.17 | $47.91 | $47.16 | $47.89 | $47.89 | 24,944 |
| 2022-10-20 | $47.56 | $47.56 | $46.97 | $47.12 | $47.12 | 8,001 |
| 2022-10-19 | $47.86 | $47.86 | $47.45 | $47.58 | $47.58 | 3,465 |
| 2022-10-18 | $48.19 | $48.19 | $47.72 | $47.95 | $47.95 | 2,594 |
| 2022-10-17 | $47.48 | $47.63 | $47.40 | $47.52 | $47.52 | 12,339 |
| 2022-10-14 | $47.65 | $47.65 | $46.60 | $46.60 | $46.60 | 3,511 |
| 2022-10-13 | $45.67 | $47.48 | $45.67 | $47.48 | $47.48 | 6,216 |
| 2022-10-12 | $46.53 | $46.66 | $46.34 | $46.34 | $46.34 | 2,338 |
| 2022-10-11 | $46.42 | $46.96 | $46.42 | $46.55 | $46.55 | 10,030 |
| 2022-10-10 | $46.51 | $46.60 | $46.23 | $46.48 | $46.48 | 11,291 |
| 2022-10-07 | $47.25 | $47.25 | $46.39 | $46.46 | $46.46 | 7,691 |
| 2022-10-06 | $47.95 | $47.97 | $47.54 | $47.58 | $47.58 | 20,570 |
| 2022-10-05 | $47.94 | $48.36 | $47.70 | $48.16 | $48.16 | 6,844 |
| 2022-10-04 | $48.33 | $48.40 | $48.04 | $48.40 | $48.40 | 16,325 |
| 2022-10-03 | $47.14 | $47.49 | $47.14 | $47.32 | $47.32 | 5,542 |
| 2022-09-30 | $47.14 | $47.19 | $46.39 | $46.39 | $46.39 | 3,752 |
| 2022-09-29 | $47.08 | $47.19 | $46.78 | $47.02 | $47.02 | 2,809 |
| 2022-09-28 | $47.24 | $47.92 | $47.08 | $47.76 | $47.76 | 6,707 |
| 2022-09-27 | $47.24 | $47.56 | $46.64 | $46.77 | $46.77 | 6,479 |
| 2022-09-26 | $47.24 | $47.33 | $46.87 | $46.97 | $46.97 | 7,050 |
| 2022-09-23 | $47.58 | $47.58 | $47.02 | $47.33 | $47.33 | 2,817 |
| 2022-09-22 | $47.85 | $48.00 | $47.83 | $47.97 | $47.97 | 5,303 |
| 2022-09-21 | $48.96 | $49.03 | $47.96 | $47.96 | $47.96 | 3,337 |
| 2022-09-20 | $48.57 | $48.74 | $48.39 | $48.67 | $48.67 | 4,796 |
| 2022-09-19 | $48.83 | $49.23 | $48.72 | $49.19 | $49.19 | 3,426 |
| 2022-09-16 | $48.82 | $48.95 | $48.62 | $48.95 | $48.95 | 3,775 |
| 2022-09-15 | $49.68 | $49.71 | $49.28 | $49.34 | $49.12 | 9,106 |
| 2022-09-14 | $49.87 | $49.93 | $49.52 | $49.82 | $49.60 | 6,034 |
| 2022-09-13 | $50.26 | $50.26 | $49.64 | $49.67 | $49.45 | 1,780 |
| 2022-09-12 | $51.46 | $51.54 | $51.30 | $51.38 | $51.16 | 5,941 |
| 2022-09-09 | $50.85 | $51.16 | $50.77 | $51.08 | $50.86 | 7,435 |
| 2022-09-08 | $49.99 | $50.53 | $49.99 | $50.53 | $50.53 | 3,343 |
| 2022-09-07 | $49.67 | $50.35 | $49.67 | $50.30 | $50.30 | 1,941 |
| 2022-09-06 | $49.70 | $49.91 | $49.39 | $49.40 | $49.40 | 2,029 |
| 2022-09-02 | $50.39 | $50.55 | $49.35 | $49.48 | $49.48 | 7,392 |
| 2022-09-01 | $49.72 | $50.13 | $49.64 | $50.13 | $50.13 | 2,656 |
| 2022-08-31 | $50.05 | $50.12 | $49.85 | $49.85 | $49.85 | 1,722 |
| 2022-08-30 | $50.56 | $50.56 | $50.00 | $50.08 | $50.08 | 3,612 |
| 2022-08-29 | $50.47 | $50.85 | $50.47 | $50.57 | $50.57 | 3,073 |
| 2022-08-26 | $52.01 | $52.01 | $50.92 | $50.92 | $50.92 | 5,783 |
| 2022-08-25 | $51.76 | $52.18 | $51.76 | $52.18 | $52.18 | 1,635 |
| 2022-08-24 | $51.68 | $51.84 | $51.68 | $51.75 | $51.75 | 1,507 |
| 2022-08-23 | $52.01 | $52.01 | $51.67 | $51.73 | $51.73 | 7,187 |
| 2022-08-22 | $52.53 | $52.53 | $52.04 | $52.10 | $52.10 | 11,905 |
| 2022-08-19 | $53.00 | $53.03 | $52.90 | $52.97 | $52.97 | 4,053 |
| 2022-08-18 | $53.24 | $53.34 | $53.13 | $53.27 | $53.27 | 12,698 |
| 2022-08-17 | $53.32 | $53.53 | $53.16 | $53.29 | $53.29 | 6,716 |
| 2022-08-16 | $53.28 | $53.58 | $53.28 | $53.52 | $53.52 | 7,681 |
| 2022-08-15 | $52.99 | $53.27 | $52.91 | $53.24 | $53.24 | 4,418 |
| 2022-08-12 | $52.36 | $52.85 | $52.36 | $52.83 | $52.83 | 8,652 |
| 2022-08-11 | $52.61 | $52.71 | $52.18 | $52.21 | $52.21 | 34,702 |
| 2022-08-10 | $52.27 | $52.35 | $52.23 | $52.35 | $52.35 | 1,595 |
| 2022-08-09 | $51.78 | $51.78 | $51.56 | $51.64 | $51.64 | 19,119 |
| 2022-08-08 | $52.02 | $52.08 | $51.61 | $51.72 | $51.72 | 7,219 |
| 2022-08-05 | $51.39 | $51.62 | $51.25 | $51.62 | $51.62 | 7,936 |
| 2022-08-04 | $51.59 | $51.74 | $51.56 | $51.58 | $51.58 | 7,843 |
| 2022-08-03 | $51.47 | $51.76 | $51.47 | $51.69 | $51.69 | 1,419 |
| 2022-08-02 | $51.32 | $51.60 | $51.09 | $51.09 | $51.09 | 14,457 |
| 2022-08-01 | $51.60 | $51.66 | $51.36 | $51.44 | $51.44 | 7,212 |
| 2022-07-29 | $51.47 | $51.76 | $51.47 | $51.68 | $51.68 | 6,749 |
| 2022-07-28 | $50.79 | $51.45 | $50.79 | $51.37 | $51.37 | 4,436 |
| 2022-07-27 | $50.37 | $50.88 | $50.25 | $50.77 | $50.77 | 3,997 |
| 2022-07-26 | $50.20 | $50.20 | $49.91 | $49.99 | $49.99 | 3,144 |
| 2022-07-25 | $50.22 | $50.34 | $50.07 | $50.31 | $50.31 | 2,924 |
| 2022-07-22 | $50.36 | $50.36 | $49.99 | $50.21 | $50.21 | 3,529 |
| 2022-07-21 | $49.93 | $50.47 | $49.88 | $50.47 | $50.47 | 8,399 |
| 2022-07-20 | $50.12 | $50.30 | $49.96 | $50.14 | $50.14 | 5,394 |
| 2022-07-19 | $49.86 | $50.17 | $49.86 | $50.16 | $50.16 | 8,017 |
| 2022-07-18 | $49.98 | $49.98 | $49.19 | $49.27 | $49.27 | 26,834 |
| 2022-07-15 | $49.56 | $49.86 | $49.56 | $49.86 | $49.86 | 3,371 |
| 2022-07-14 | $48.92 | $49.35 | $48.85 | $49.35 | $49.35 | 22,581 |
| 2022-07-13 | $49.21 | $49.65 | $49.14 | $49.45 | $49.45 | 3,311 |
| 2022-07-12 | $50.06 | $50.06 | $49.48 | $49.60 | $49.60 | 5,095 |
| 2022-07-11 | $50.14 | $50.18 | $50.06 | $50.06 | $50.06 | 6,450 |
| 2022-07-08 | $50.39 | $50.39 | $50.34 | $50.36 | $50.36 | 954 |
| 2022-07-07 | $50.27 | $50.41 | $50.26 | $50.37 | $50.37 | 6,830 |
| 2022-07-06 | $49.94 | $50.19 | $49.69 | $50.02 | $50.02 | 5,196 |
| 2022-07-05 | $49.06 | $49.70 | $48.81 | $49.70 | $49.70 | 11,086 |
| 2022-07-01 | $49.30 | $49.81 | $49.13 | $49.74 | $49.74 | 7,615 |
| 2022-06-30 | $48.77 | $49.40 | $48.64 | $49.18 | $49.18 | 29,298 |
| 2022-06-29 | $49.28 | $49.31 | $49.14 | $49.31 | $49.31 | 993 |
| 2022-06-28 | $49.95 | $49.95 | $49.10 | $49.10 | $49.10 | 17,213 |
| 2022-06-27 | $50.10 | $50.28 | $50.05 | $50.06 | $50.06 | 3,245 |
| 2022-06-24 | $49.50 | $50.17 | $49.50 | $50.17 | $50.17 | 14,240 |
| 2022-06-23 | $48.73 | $48.94 | $48.48 | $48.94 | $48.94 | 16,868 |
| 2022-06-22 | $48.28 | $48.53 | $48.13 | $48.23 | $48.23 | 13,595 |
| 2022-06-21 | $47.83 | $48.07 | $47.83 | $47.96 | $47.96 | 9,368 |
| 2022-06-17 | $46.69 | $47.13 | $46.66 | $46.93 | $46.93 | 8,659 |
| 2022-06-16 | $47.31 | $47.31 | $46.72 | $46.94 | $46.76 | 13,349 |
| 2022-06-15 | $48.07 | $48.51 | $47.68 | $47.98 | $47.80 | 18,518 |
| 2022-06-14 | $47.94 | $47.94 | $47.42 | $47.49 | $47.31 | 24,265 |
| 2022-06-13 | $48.27 | $48.34 | $47.79 | $47.79 | $47.61 | 7,470 |
| 2022-06-10 | $49.29 | $49.52 | $49.21 | $49.21 | $49.02 | 2,690 |
| 2022-06-09 | $51.10 | $51.27 | $50.18 | $50.18 | $49.99 | 87,042 |
| 2022-06-08 | $51.40 | $51.45 | $51.05 | $51.10 | $50.91 | 9,876 |
| 2022-06-07 | $51.22 | $51.72 | $51.18 | $51.72 | $51.52 | 1,939 |
| 2022-06-06 | $51.85 | $51.85 | $51.30 | $51.38 | $51.18 | 5,548 |
| 2022-06-03 | $51.49 | $51.49 | $51.31 | $51.35 | $51.15 | 5,368 |
| 2022-06-02 | $50.85 | $51.87 | $50.85 | $51.87 | $51.67 | 1,889 |
| 2022-06-01 | $51.84 | $51.92 | $51.06 | $51.34 | $51.15 | 44,001 |
| 2022-05-31 | $51.83 | $51.96 | $51.43 | $51.71 | $51.52 | 42,377 |
| 2022-05-27 | $51.76 | $52.13 | $51.73 | $52.13 | $51.93 | 46,302 |
| 2022-05-26 | $51.06 | $51.27 | $51.06 | $51.14 | $50.95 | 21,990 |
| 2022-05-25 | $50.33 | $50.62 | $50.17 | $50.46 | $50.27 | 5,655 |
| 2022-05-24 | $49.93 | $50.36 | $49.47 | $50.23 | $50.04 | 84,442 |
| 2022-05-23 | $49.77 | $50.22 | $49.77 | $50.15 | $49.96 | 13,341 |
| 2022-05-20 | $49.54 | $49.54 | $48.58 | $49.30 | $49.11 | 3,919 |
| 2022-05-19 | $49.15 | $49.30 | $48.85 | $49.14 | $48.95 | 15,054 |
| 2022-05-18 | $50.80 | $50.80 | $49.32 | $49.34 | $49.15 | 16,309 |
| 2022-05-17 | $51.25 | $51.35 | $50.96 | $51.28 | $51.09 | 66,021 |
| 2022-05-16 | $50.76 | $51.17 | $50.68 | $50.82 | $50.63 | 11,824 |
| 2022-05-13 | $50.55 | $50.94 | $50.55 | $50.77 | $50.58 | 1,073 |
| 2022-05-12 | $49.76 | $50.06 | $49.47 | $50.04 | $49.85 | 1,954 |
| 2022-05-11 | $50.47 | $50.82 | $50.06 | $50.08 | $49.89 | 2,151 |
| 2022-05-10 | $50.27 | $50.76 | $50.26 | $50.66 | $50.47 | 2,529 |
| 2022-05-09 | $50.99 | $51.08 | $50.70 | $50.70 | $50.50 | 2,362 |
| 2022-05-06 | $51.81 | $52.00 | $51.35 | $51.68 | $51.49 | 1,625 |
| 2022-05-05 | $52.64 | $52.64 | $51.57 | $51.84 | $51.65 | 2,928 |
| 2022-05-04 | $52.22 | $53.28 | $52.10 | $53.28 | $53.08 | 13,415 |
| 2022-05-03 | $52.01 | $52.53 | $51.94 | $52.16 | $51.97 | 1,384 |
| 2022-05-02 | $52.06 | $52.06 | $51.22 | $51.98 | $51.78 | 31,171 |
| 2022-04-29 | $52.99 | $52.99 | $52.09 | $52.10 | $51.90 | 7,346 |
| 2022-04-28 | $53.06 | $53.85 | $53.02 | $53.67 | $53.47 | 2,744 |
| 2022-04-27 | $52.93 | $53.45 | $52.86 | $52.86 | $52.66 | 1,973 |
| 2022-04-26 | $53.26 | $53.26 | $52.76 | $52.76 | $52.57 | 6,688 |
| 2022-04-25 | $52.93 | $53.76 | $52.93 | $53.76 | $53.56 | 2,363 |
| 2022-04-22 | $54.24 | $54.24 | $53.44 | $53.44 | $53.24 | 2,115 |
| 2022-04-21 | $55.50 | $55.61 | $54.67 | $54.70 | $54.49 | 10,299 |
| 2022-04-20 | $55.26 | $55.37 | $55.15 | $55.24 | $55.03 | 4,107 |
| 2022-04-19 | $54.67 | $55.03 | $54.67 | $54.90 | $54.69 | 4,086 |
| 2022-04-18 | $54.56 | $54.59 | $54.09 | $54.25 | $54.04 | 1,957 |
| 2022-04-14 | $54.79 | $54.99 | $54.56 | $54.56 | $54.35 | 1,688 |
| 2022-04-13 | $54.69 | $55.07 | $54.64 | $54.99 | $54.78 | 2,468 |
| 2022-04-12 | $55.11 | $55.18 | $54.51 | $54.57 | $54.37 | 4,888 |
| 2022-04-11 | $55.26 | $55.36 | $54.78 | $54.78 | $54.57 | 4,140 |
| 2022-04-08 | $55.56 | $55.84 | $55.56 | $55.61 | $55.40 | 1,089 |
| 2022-04-07 | $55.27 | $55.73 | $55.18 | $55.58 | $55.37 | 26,131 |
| 2022-04-06 | $55.18 | $55.25 | $54.87 | $55.25 | $55.04 | 39,489 |
| 2022-04-05 | $55.57 | $55.59 | $55.09 | $55.18 | $54.97 | 4,442 |
| 2022-04-04 | $55.29 | $55.45 | $55.29 | $55.45 | $55.24 | 1,355 |
| 2022-04-01 | $54.85 | $55.20 | $54.80 | $55.20 | $54.99 | 5,990 |
| 2022-03-31 | $55.45 | $55.45 | $54.89 | $54.89 | $54.68 | 7,214 |
| 2022-03-30 | $55.42 | $55.47 | $55.36 | $55.42 | $55.21 | 1,690 |
| 2022-03-29 | $55.14 | $55.53 | $55.13 | $55.49 | $55.28 | 17,686 |
| 2022-03-28 | $54.63 | $54.88 | $54.63 | $54.88 | $54.67 | 1,801 |
| 2022-03-25 | $54.35 | $54.49 | $54.14 | $54.49 | $54.29 | 3,125 |
| 2022-03-24 | $54.01 | $54.21 | $54.01 | $54.21 | $54.00 | 1,255 |
| 2022-03-23 | $54.05 | $54.05 | $53.73 | $53.73 | $53.53 | 2,643 |
| 2022-03-22 | $53.96 | $54.24 | $53.96 | $54.15 | $53.94 | 1,182 |
| 2022-03-21 | $53.99 | $54.01 | $53.65 | $53.81 | $53.61 | 2,950 |
| 2022-03-18 | $53.21 | $53.81 | $53.20 | $53.79 | $53.59 | 3,674 |
| 2022-03-17 | $52.92 | $53.50 | $52.92 | $53.47 | $53.13 | 7,381 |
| 2022-03-16 | $52.65 | $52.86 | $52.32 | $52.86 | $52.52 | 1,131 |
| 2022-03-15 | $52.01 | $52.32 | $52.01 | $52.30 | $51.96 | 5,132 |
| 2022-03-14 | $51.48 | $51.87 | $51.24 | $51.27 | $50.93 | 27,511 |
| 2022-03-11 | $52.02 | $52.02 | $51.46 | $51.46 | $51.13 | 861 |
| 2022-03-10 | $51.61 | $51.93 | $51.33 | $51.93 | $51.60 | 19,093 |
| 2022-03-09 | $51.73 | $52.23 | $51.69 | $52.02 | $51.68 | 18,270 |
| 2022-03-08 | $51.74 | $52.04 | $51.04 | $51.04 | $50.70 | 8,366 |
| 2022-03-07 | $52.24 | $52.30 | $51.75 | $51.75 | $51.41 | 18,755 |
| 2022-03-04 | $52.15 | $52.65 | $52.15 | $52.63 | $52.29 | 3,021 |
| 2022-03-03 | $52.64 | $52.79 | $52.44 | $52.54 | $52.20 | 7,864 |
| 2022-03-02 | $52.22 | $52.55 | $52.22 | $52.42 | $52.08 | 9,377 |
| 2022-03-01 | $52.15 | $52.15 | $51.51 | $51.73 | $51.39 | 13,560 |
| 2022-02-28 | $51.73 | $51.88 | $51.29 | $51.86 | $51.52 | 25,397 |
| 2022-02-25 | $51.57 | $52.05 | $51.57 | $52.05 | $51.71 | 45,543 |
| 2022-02-24 | $49.53 | $50.91 | $49.53 | $50.91 | $50.57 | 18,749 |
| 2022-02-23 | $50.84 | $50.97 | $50.30 | $50.30 | $49.97 | 2,926 |
| 2022-02-22 | $51.41 | $51.41 | $50.79 | $51.01 | $50.67 | 14,783 |
| 2022-02-18 | $51.76 | $51.77 | $51.51 | $51.56 | $51.22 | 17,958 |
| 2022-02-17 | $51.96 | $52.11 | $51.82 | $51.83 | $51.49 | 1,525 |
| 2022-02-16 | $51.99 | $52.61 | $51.99 | $52.51 | $52.17 | 42,784 |
| 2022-02-15 | $52.54 | $52.62 | $52.36 | $52.47 | $52.13 | 1,967 |
| 2022-02-14 | $51.86 | $52.14 | $51.67 | $52.04 | $51.70 | 2,707 |
| 2022-02-11 | $52.92 | $52.92 | $52.10 | $52.24 | $51.90 | 1,477 |
| 2022-02-10 | $53.42 | $53.42 | $52.58 | $52.79 | $52.45 | 9,089 |
| 2022-02-09 | $53.69 | $53.80 | $53.69 | $53.80 | $53.45 | 3,374 |
| 2022-02-08 | $52.93 | $53.28 | $52.93 | $53.26 | $52.92 | 1,949 |
| 2022-02-07 | $52.90 | $53.01 | $52.82 | $52.82 | $52.48 | 6,320 |
| 2022-02-04 | $52.76 | $53.27 | $52.70 | $53.15 | $52.81 | 4,465 |
| 2022-02-03 | $53.80 | $53.80 | $53.29 | $53.29 | $52.95 | 1,913 |
| 2022-02-02 | $53.80 | $54.21 | $53.73 | $54.19 | $53.84 | 41,147 |
| 2022-02-01 | $53.35 | $53.47 | $52.95 | $53.47 | $53.12 | 9,180 |
| 2022-01-31 | $52.46 | $53.34 | $52.46 | $53.34 | $53.00 | 17,512 |
| 2022-01-28 | $51.58 | $52.58 | $51.58 | $52.58 | $52.24 | 10,344 |
| 2022-01-27 | $51.87 | $52.16 | $51.27 | $51.32 | $50.99 | 6,414 |
| 2022-01-26 | $52.23 | $52.30 | $51.31 | $51.31 | $50.98 | 8,322 |
| 2022-01-25 | $51.16 | $52.20 | $51.16 | $51.60 | $51.26 | 5,424 |
| 2022-01-24 | $51.59 | $52.42 | $50.74 | $52.42 | $52.08 | 26,227 |
| 2022-01-21 | $52.67 | $53.13 | $52.26 | $52.26 | $51.92 | 8,795 |
| 2022-01-20 | $53.87 | $53.87 | $52.78 | $52.78 | $52.44 | 2,167 |
| 2022-01-19 | $53.85 | $53.89 | $53.26 | $53.26 | $52.91 | 31,396 |
| 2022-01-18 | $53.46 | $53.48 | $53.29 | $53.31 | $52.96 | 23,335 |
| 2022-01-14 | $54.08 | $54.21 | $53.76 | $54.15 | $53.80 | 34,011 |
| 2022-01-13 | $55.11 | $55.13 | $54.25 | $54.26 | $53.91 | 2,346 |
| 2022-01-12 | $55.03 | $55.22 | $54.91 | $55.04 | $54.69 | 6,925 |
| 2022-01-11 | $54.44 | $54.86 | $54.41 | $54.86 | $54.51 | 3,036 |
| 2022-01-10 | $54.00 | $54.71 | $54.00 | $54.71 | $54.35 | 6,884 |
| 2022-01-07 | $54.80 | $54.99 | $54.78 | $54.90 | $54.55 | 1,040 |
| 2022-01-06 | $55.26 | $55.34 | $55.08 | $55.08 | $54.72 | 5,970 |
| 2022-01-05 | $56.04 | $56.18 | $55.30 | $55.30 | $54.94 | 7,256 |
| 2022-01-04 | $56.46 | $56.47 | $56.11 | $56.31 | $55.94 | 14,918 |
| 2022-01-03 | $56.39 | $56.48 | $56.39 | $56.48 | $56.11 | 8,067 |
| 2021-12-31 | $56.81 | $56.97 | $56.81 | $56.82 | $56.45 | 1,873 |
| 2021-12-30 | $57.00 | $57.06 | $56.86 | $56.86 | $56.49 | 8,222 |
| 2021-12-29 | $56.86 | $57.08 | $56.86 | $57.08 | $56.71 | 8,587 |
| 2021-12-28 | $56.81 | $56.87 | $56.71 | $56.75 | $56.38 | 10,188 |
| 2021-12-27 | $56.32 | $56.68 | $56.32 | $56.68 | $56.31 | 2,191 |
| 2021-12-23 | $55.97 | $56.03 | $55.95 | $55.97 | $55.60 | 8,381 |
| 2021-12-22 | $55.20 | $55.70 | $55.20 | $55.70 | $55.34 | 10,354 |
| 2021-12-21 | $54.59 | $55.11 | $54.55 | $55.11 | $54.75 | 6,461 |
| 2021-12-20 | $54.60 | $54.62 | $54.24 | $54.61 | $54.26 | 4,330 |
| 2021-12-17 | $55.36 | $55.50 | $55.06 | $55.06 | $54.70 | 3,416 |
| 2021-12-16 | $56.20 | $56.35 | $55.71 | $55.91 | $55.39 | 12,681 |
| 2021-12-15 | $55.37 | $56.14 | $55.35 | $56.14 | $55.62 | 37,549 |
| 2021-12-14 | $55.47 | $55.47 | $55.04 | $55.24 | $54.73 | 1,828 |
| 2021-12-13 | $55.80 | $55.95 | $55.76 | $55.84 | $55.32 | 2,064 |
| 2021-12-10 | $55.40 | $55.80 | $55.40 | $55.80 | $55.28 | 1,377 |
| 2021-12-09 | $55.28 | $55.33 | $55.23 | $55.24 | $54.73 | 4,123 |
| 2021-12-08 | $55.37 | $55.54 | $55.21 | $55.54 | $55.02 | 7,247 |
| 2021-12-07 | $55.36 | $55.49 | $55.31 | $55.40 | $54.89 | 3,219 |
| 2021-12-06 | $54.57 | $54.73 | $54.49 | $54.69 | $54.18 | 27,645 |
| 2021-12-03 | $54.10 | $54.10 | $53.70 | $54.05 | $53.55 | 2,720 |
| 2021-12-02 | $53.97 | $54.48 | $53.97 | $54.29 | $53.78 | 4,614 |
| 2021-12-01 | $54.63 | $55.00 | $53.72 | $53.72 | $53.22 | 42,781 |
| 2021-11-30 | $54.76 | $55.05 | $54.07 | $54.09 | $53.59 | 31,899 |
| 2021-11-29 | $54.93 | $55.45 | $54.93 | $55.24 | $54.73 | 24,591 |
| 2021-11-26 | $55.09 | $55.18 | $54.67 | $54.67 | $54.16 | 7,764 |
| 2021-11-24 | $55.12 | $55.58 | $55.12 | $55.58 | $55.07 | 21,284 |
| 2021-11-23 | $55.39 | $55.45 | $55.07 | $55.45 | $54.93 | 6,054 |
| 2021-11-22 | $55.93 | $55.94 | $55.45 | $55.45 | $54.93 | 3,480 |
| 2021-11-19 | $55.91 | $55.94 | $55.71 | $55.71 | $55.19 | 12,653 |
| 2021-11-18 | $55.36 | $55.62 | $55.35 | $55.59 | $55.07 | 3,349 |
| 2021-11-17 | $55.47 | $55.61 | $55.44 | $55.54 | $55.03 | 4,730 |
| 2021-11-16 | $55.64 | $55.81 | $55.58 | $55.69 | $55.17 | 4,395 |
| 2021-11-15 | $55.40 | $55.45 | $55.26 | $55.28 | $54.77 | 6,584 |
| 2021-11-12 | $55.25 | $55.36 | $55.25 | $55.27 | $54.76 | 3,953 |
| 2021-11-11 | $54.81 | $54.81 | $54.81 | $54.81 | $54.30 | 122 |
| 2021-11-10 | $54.78 | $54.85 | $54.77 | $54.84 | $54.33 | 573 |
| 2021-11-09 | $54.96 | $55.01 | $54.96 | $55.01 | $54.50 | 4,790 |
| 2021-11-08 | $54.95 | $55.01 | $54.84 | $55.01 | $54.50 | 3,841 |
| 2021-11-05 | $55.35 | $55.35 | $54.89 | $55.05 | $54.54 | 10,316 |
| 2021-11-04 | $55.19 | $55.21 | $55.19 | $55.21 | $54.70 | 565 |
| 2021-11-03 | $54.95 | $55.00 | $54.95 | $55.00 | $54.49 | 643 |
| 2021-11-02 | $54.75 | $54.79 | $54.66 | $54.69 | $54.18 | 2,987 |
| 2021-11-01 | $54.65 | $54.65 | $54.36 | $54.41 | $53.90 | 4,774 |
| 2021-10-29 | $54.35 | $54.65 | $54.35 | $54.65 | $54.14 | 3,806 |
| 2021-10-28 | $54.25 | $54.33 | $54.18 | $54.31 | $53.80 | 1,413 |
| 2021-10-27 | $54.04 | $54.14 | $53.90 | $53.91 | $53.41 | 31,954 |
| 2021-10-26 | $54.19 | $54.20 | $54.06 | $54.06 | $53.56 | 5,430 |
| 2021-10-25 | $53.94 | $53.94 | $53.89 | $53.89 | $53.39 | 6,761 |
| 2021-10-22 | $53.65 | $53.75 | $53.50 | $53.75 | $53.25 | 2,547 |
| 2021-10-21 | $53.40 | $53.52 | $53.39 | $53.52 | $53.03 | 3,540 |
| 2021-10-20 | $53.34 | $53.34 | $53.28 | $53.28 | $52.78 | 3,805 |
| 2021-10-19 | $53.02 | $53.09 | $53.02 | $53.09 | $52.59 | 5,393 |
| 2021-10-18 | $52.20 | $52.61 | $52.20 | $52.61 | $52.12 | 25,312 |
| 2021-10-15 | $52.35 | $52.43 | $52.35 | $52.40 | $51.91 | 5,739 |
| 2021-10-14 | $51.72 | $52.15 | $51.72 | $52.13 | $51.64 | 2,920 |
| 2021-10-13 | $51.08 | $51.37 | $51.08 | $51.31 | $50.83 | 1,134 |
| 2021-10-12 | $51.10 | $51.15 | $51.02 | $51.02 | $50.54 | 99,356 |
| 2021-10-11 | $51.35 | $51.35 | $51.06 | $51.06 | $50.58 | 266 |
| 2021-10-08 | $51.39 | $51.43 | $51.25 | $51.31 | $50.83 | 40,494 |
| 2021-10-07 | $51.75 | $51.79 | $51.49 | $51.49 | $51.01 | 4,043 |
| 2021-10-06 | $50.67 | $51.11 | $50.60 | $51.11 | $50.64 | 5,192 |
| 2021-10-05 | $50.72 | $51.02 | $50.71 | $50.80 | $50.33 | 1,292 |
| 2021-10-04 | $50.89 | $50.89 | $50.14 | $50.34 | $49.87 | 1,756 |
| 2021-10-01 | $50.36 | $51.12 | $50.33 | $51.03 | $50.55 | 2,869 |
| 2021-09-30 | $51.35 | $51.35 | $50.72 | $50.72 | $50.25 | 1,984 |
| 2021-09-29 | $51.36 | $51.48 | $51.20 | $51.20 | $50.73 | 325 |
| 2021-09-28 | $51.23 | $51.23 | $50.96 | $50.96 | $50.48 | 19,091 |
| 2021-09-27 | $52.24 | $52.32 | $51.95 | $51.95 | $51.47 | 6,455 |
| 2021-09-24 | $52.50 | $52.59 | $52.46 | $52.55 | $52.06 | 2,951 |
| 2021-09-23 | $52.29 | $52.69 | $52.29 | $52.50 | $52.01 | 8,599 |
| 2021-09-22 | $52.41 | $52.42 | $52.20 | $52.20 | $51.71 | 1,262 |
| 2021-09-21 | $52.01 | $52.20 | $52.01 | $52.07 | $51.59 | 15,426 |
| 2021-09-20 | $51.67 | $51.92 | $51.46 | $51.92 | $51.44 | 1,274 |
| 2021-09-17 | $52.68 | $52.68 | $52.50 | $52.50 | $52.01 | 4,141 |
| 2021-09-16 | $52.97 | $53.12 | $52.97 | $53.12 | $52.49 | 811 |
| 2021-09-15 | $53.23 | $53.29 | $53.20 | $53.20 | $52.57 | 1,298 |
| 2021-09-14 | $53.40 | $53.40 | $52.89 | $52.90 | $52.28 | 3,780 |
| 2021-09-13 | $53.17 | $53.17 | $53.00 | $53.09 | $52.46 | 1,148 |
| 2021-09-10 | $53.84 | $53.84 | $53.15 | $53.15 | $52.52 | 2,356 |
| 2021-09-09 | $53.93 | $53.93 | $53.54 | $53.54 | $52.90 | 3,040 |
| 2021-09-08 | $53.94 | $53.99 | $53.94 | $53.98 | $53.34 | 3,196 |
| 2021-09-07 | $53.90 | $53.94 | $53.81 | $53.81 | $53.17 | 3,441 |
| 2021-09-03 | $54.26 | $54.26 | $54.20 | $54.20 | $53.56 | 348 |
| 2021-09-02 | $54.13 | $54.13 | $53.98 | $54.13 | $53.49 | 1,802 |
| 2021-09-01 | $54.05 | $54.05 | $53.95 | $53.95 | $53.31 | 803 |
| 2021-08-31 | $53.91 | $53.91 | $53.82 | $53.85 | $53.21 | 1,097 |
| 2021-08-30 | $53.64 | $54.06 | $53.64 | $54.02 | $53.38 | 2,143 |
| 2021-08-27 | $53.41 | $53.58 | $53.41 | $53.58 | $52.95 | 547 |
| 2021-08-26 | $53.29 | $53.35 | $53.25 | $53.25 | $52.62 | 2,428 |
| 2021-08-25 | $53.56 | $53.59 | $53.46 | $53.52 | $52.89 | 3,237 |
| 2021-08-24 | $53.56 | $53.58 | $53.53 | $53.53 | $52.90 | 810 |
| 2021-08-23 | $53.80 | $53.80 | $53.68 | $53.68 | $53.05 | 577 |
| 2021-08-20 | $53.22 | $53.54 | $53.22 | $53.51 | $52.88 | 14,988 |
| 2021-08-19 | $52.40 | $53.14 | $52.40 | $53.00 | $52.37 | 2,658 |
| 2021-08-18 | $53.18 | $53.18 | $52.79 | $52.79 | $52.17 | 2,646 |
| 2021-08-17 | $53.28 | $53.33 | $53.08 | $53.33 | $52.70 | 5,127 |
| 2021-08-16 | $52.95 | $53.46 | $52.95 | $53.46 | $52.83 | 2,351 |
| 2021-08-13 | $53.01 | $53.12 | $53.01 | $53.09 | $52.46 | 4,138 |
| 2021-08-12 | $52.72 | $52.94 | $52.72 | $52.92 | $52.29 | 16,673 |
| 2021-08-11 | $52.78 | $52.78 | $52.74 | $52.75 | $52.12 | 2,223 |
| 2021-08-10 | $52.72 | $52.74 | $52.65 | $52.65 | $52.03 | 3,487 |
| 2021-08-09 | $52.85 | $52.85 | $52.68 | $52.74 | $52.11 | 1,766 |
| 2021-08-06 | $53.01 | $53.01 | $52.78 | $52.81 | $52.19 | 1,681 |
| 2021-08-05 | $52.79 | $52.89 | $52.74 | $52.89 | $52.27 | 1,238 |
| 2021-08-04 | $52.71 | $52.71 | $52.62 | $52.62 | $51.99 | 1,084 |
| 2021-08-03 | $52.47 | $52.75 | $52.47 | $52.75 | $52.13 | 731 |
| 2021-08-02 | $52.48 | $52.48 | $52.37 | $52.37 | $51.75 | 2,057 |
| 2021-07-30 | $52.65 | $52.66 | $52.51 | $52.51 | $51.89 | 5,189 |
| 2021-07-29 | $52.65 | $52.65 | $52.61 | $52.61 | $51.98 | 1,307 |
| 2021-07-28 | $52.58 | $52.58 | $52.37 | $52.37 | $51.75 | 1,222 |
| 2021-07-27 | $52.26 | $52.45 | $52.26 | $52.45 | $51.83 | 692 |
| 2021-07-26 | $52.46 | $52.56 | $52.44 | $52.56 | $51.93 | 1,835 |
| 2021-07-23 | $52.55 | $52.58 | $52.55 | $52.58 | $51.96 | 278 |
| 2021-07-22 | $51.79 | $51.88 | $51.79 | $51.88 | $51.27 | 1,308 |
| 2021-07-21 | $51.67 | $51.73 | $51.66 | $51.73 | $51.12 | 4,001 |
| 2021-07-20 | $51.53 | $51.83 | $51.53 | $51.69 | $51.07 | 2,359 |
| 2021-07-19 | $51.26 | $51.26 | $50.79 | $51.04 | $50.44 | 11,405 |
| 2021-07-16 | $51.78 | $51.85 | $51.68 | $51.68 | $51.06 | 564 |
| 2021-07-15 | $51.71 | $51.75 | $51.60 | $51.75 | $51.14 | 70,930 |
| 2021-07-14 | $51.79 | $51.84 | $51.76 | $51.76 | $51.15 | 1,299 |
| 2021-07-13 | $51.50 | $51.79 | $51.49 | $51.49 | $50.88 | 2,292 |
| 2021-07-12 | $51.61 | $51.61 | $51.44 | $51.50 | $50.89 | 2,142 |
| 2021-07-09 | $51.40 | $51.56 | $51.40 | $51.55 | $50.94 | 1,871 |
| 2021-07-08 | $50.99 | $51.21 | $50.96 | $51.19 | $50.58 | 1,873 |
| 2021-07-07 | $51.47 | $51.62 | $51.47 | $51.59 | $50.98 | 1,827 |
| 2021-07-06 | $51.01 | $51.22 | $50.92 | $51.21 | $50.61 | 3,678 |
| 2021-07-02 | $50.81 | $51.10 | $50.81 | $51.10 | $50.49 | 2,311 |
| 2021-07-01 | $50.36 | $50.61 | $50.36 | $50.59 | $49.99 | 6,675 |
| 2021-06-30 | $50.30 | $50.30 | $50.26 | $50.30 | $49.71 | 2,263 |
| 2021-06-29 | $50.43 | $50.43 | $50.38 | $50.39 | $49.79 | 1,536 |
| 2021-06-28 | $50.36 | $50.36 | $50.29 | $50.34 | $49.74 | 7,014 |
| 2021-06-25 | $50.10 | $50.33 | $50.10 | $50.33 | $49.74 | 2,222 |
| 2021-06-24 | $50.18 | $50.18 | $50.04 | $50.08 | $49.49 | 1,127 |
| 2021-06-23 | $50.10 | $50.10 | $49.84 | $49.84 | $49.25 | 3,424 |
| 2021-06-22 | $49.87 | $50.08 | $49.87 | $50.08 | $49.49 | 7,104 |
| 2021-06-21 | $49.68 | $49.84 | $49.68 | $49.82 | $49.23 | 5,523 |
| 2021-06-18 | $49.41 | $49.44 | $49.29 | $49.29 | $48.70 | 3,560 |
| 2021-06-17 | $49.73 | $49.98 | $49.70 | $49.95 | $49.21 | 1,701 |
| 2021-06-16 | $50.12 | $50.12 | $49.55 | $49.70 | $48.97 | 1,257 |
| 2021-06-15 | $50.04 | $50.04 | $49.97 | $50.02 | $49.29 | 4,723 |
| 2021-06-14 | $49.91 | $50.12 | $49.88 | $50.12 | $49.38 | 3,955 |
| 2021-06-11 | $49.81 | $49.96 | $49.81 | $49.96 | $49.22 | 547 |
| 2021-06-10 | $49.78 | $49.90 | $49.65 | $49.90 | $49.17 | 2,026 |
| 2021-06-09 | $49.54 | $49.54 | $49.45 | $49.45 | $48.72 | 1,679 |
| 2021-06-08 | $49.32 | $49.35 | $49.32 | $49.35 | $48.62 | 193 |
| 2021-06-07 | $49.26 | $49.34 | $49.17 | $49.34 | $48.62 | 3,169 |
| 2021-06-04 | $49.22 | $49.27 | $49.18 | $49.27 | $48.55 | 1,133 |
| 2021-06-03 | $48.97 | $49.03 | $48.78 | $48.95 | $48.23 | 4,291 |
| 2021-06-02 | $49.13 | $49.13 | $49.08 | $49.08 | $48.36 | 360 |
| 2021-06-01 | $49.41 | $49.41 | $48.98 | $48.98 | $48.25 | 12,990 |
| 2021-05-28 | $49.41 | $49.46 | $49.29 | $49.29 | $48.57 | 14,060 |
| 2021-05-27 | $49.32 | $49.32 | $49.17 | $49.17 | $48.45 | 380 |
| 2021-05-26 | $49.37 | $49.37 | $49.27 | $49.27 | $48.55 | 677 |
| 2021-05-25 | $49.38 | $49.38 | $49.29 | $49.29 | $48.57 | 1,808 |
| 2021-05-24 | $49.59 | $49.59 | $49.48 | $49.48 | $48.75 | 53,228 |
| 2021-05-21 | $49.35 | $49.35 | $49.16 | $49.16 | $48.44 | 1,202 |
| 2021-05-20 | $49.33 | $49.33 | $49.28 | $49.28 | $48.56 | 826 |
| 2021-05-19 | $48.37 | $48.71 | $48.31 | $48.71 | $47.99 | 1,245 |
| 2021-05-18 | $49.10 | $49.15 | $48.88 | $48.88 | $48.16 | 23,842 |
| 2021-05-17 | $49.07 | $49.12 | $49.07 | $49.12 | $48.40 | 907 |
| 2021-05-14 | $48.98 | $49.34 | $48.98 | $49.28 | $48.56 | 30,375 |
| 2021-05-13 | $48.24 | $48.77 | $48.24 | $48.70 | $47.98 | 17,877 |
| 2021-05-12 | $48.54 | $48.61 | $48.09 | $48.09 | $47.38 | 27,625 |
| 2021-05-11 | $48.95 | $49.02 | $48.75 | $48.96 | $48.24 | 5,757 |
| 2021-05-10 | $49.74 | $49.81 | $49.43 | $49.43 | $48.70 | 6,927 |
| 2021-05-07 | $49.79 | $49.79 | $49.64 | $49.69 | $48.96 | 26,388 |
| 2021-05-06 | $49.24 | $49.41 | $49.21 | $49.41 | $48.68 | 2,195 |
| 2021-05-05 | $49.03 | $49.03 | $49.03 | $49.03 | $48.31 | 82 |
| 2021-05-04 | $49.03 | $49.20 | $48.97 | $49.20 | $48.48 | 20,783 |
| 2021-05-03 | $49.44 | $49.44 | $49.39 | $49.39 | $48.66 | 382 |
| 2021-04-30 | $49.24 | $49.25 | $49.17 | $49.17 | $48.45 | 1,870 |
| 2021-04-29 | $49.23 | $49.29 | $49.23 | $49.29 | $48.56 | 1,040 |
| 2021-04-28 | $49.01 | $49.01 | $49.00 | $49.00 | $48.28 | 985 |
| 2021-04-27 | $49.18 | $49.18 | $49.13 | $49.13 | $48.41 | 3,895 |
| 2021-04-26 | $49.22 | $49.26 | $49.19 | $49.21 | $48.49 | 4,719 |
| 2021-04-23 | $49.47 | $49.47 | $49.42 | $49.42 | $48.69 | 3,322 |
| 2021-04-22 | $49.02 | $49.08 | $49.02 | $49.07 | $48.35 | 711 |
| 2021-04-21 | $49.27 | $49.33 | $49.27 | $49.33 | $48.61 | 349 |
| 2021-04-20 | $49.11 | $49.11 | $49.11 | $49.11 | $48.39 | 37 |
| 2021-04-19 | $49.30 | $49.30 | $49.00 | $49.00 | $48.28 | 1,142 |
| 2021-04-16 | $49.05 | $49.25 | $49.05 | $49.22 | $48.50 | 15,442 |
| 2021-04-15 | $48.85 | $48.99 | $48.85 | $48.93 | $48.21 | 3,765 |
| 2021-04-14 | $48.34 | $48.34 | $48.27 | $48.27 | $47.56 | 3,824 |
| 2021-04-13 | $48.31 | $48.50 | $48.31 | $48.48 | $47.77 | 1,350 |
| 2021-04-12 | $48.24 | $48.30 | $48.24 | $48.28 | $47.57 | 1,320 |
| 2021-04-09 | $48.23 | $48.28 | $48.23 | $48.28 | $47.57 | 295 |
| 2021-04-08 | $48.04 | $48.04 | $48.02 | $48.02 | $47.32 | 1,582 |
| 2021-04-07 | $47.85 | $47.86 | $47.78 | $47.81 | $47.10 | 6,377 |
| 2021-04-06 | $47.84 | $47.95 | $47.83 | $47.83 | $47.13 | 5,979 |
| 2021-04-05 | $47.64 | $47.84 | $47.64 | $47.84 | $47.14 | 3,503 |
| 2021-04-01 | $47.03 | $47.19 | $47.03 | $47.19 | $46.50 | 3,340 |
| 2021-03-31 | $46.98 | $46.98 | $46.76 | $46.78 | $46.09 | 2,427 |
| 2021-03-30 | $46.64 | $46.73 | $46.57 | $46.57 | $45.88 | 75,048 |
| 2021-03-29 | $46.55 | $46.97 | $46.55 | $46.90 | $46.21 | 904 |
| 2021-03-26 | $45.86 | $46.70 | $45.86 | $46.70 | $46.01 | 33,651 |
| 2021-03-25 | $45.90 | $46.03 | $45.80 | $46.02 | $45.34 | 3,496 |
| 2021-03-24 | $45.96 | $45.98 | $45.87 | $45.87 | $45.19 | 876 |
| 2021-03-23 | $46.11 | $46.31 | $46.03 | $46.04 | $45.36 | 2,101 |
| 2021-03-22 | $45.51 | $46.06 | $45.51 | $45.99 | $45.31 | 798 |
| 2021-03-19 | $45.77 | $45.85 | $45.54 | $45.69 | $45.01 | 79,461 |
| 2021-03-18 | $46.54 | $46.54 | $45.88 | $45.90 | $45.11 | 34,609 |
| 2021-03-17 | $46.27 | $46.59 | $46.23 | $46.40 | $45.61 | 5,704 |
| 2021-03-16 | $46.54 | $46.60 | $46.54 | $46.59 | $45.79 | 1,541 |
| 2021-03-15 | $46.13 | $46.49 | $46.13 | $46.49 | $45.69 | 2,541 |
| 2021-03-12 | $46.12 | $46.26 | $46.12 | $46.26 | $45.46 | 3,972 |
| 2021-03-11 | $45.82 | $46.33 | $45.82 | $46.18 | $45.38 | 2,115 |
| 2021-03-10 | $45.72 | $46.03 | $45.72 | $45.87 | $45.08 | 1,242 |
| 2021-03-09 | $45.69 | $45.88 | $45.60 | $45.60 | $44.82 | 11,019 |
| 2021-03-08 | $45.40 | $45.65 | $45.06 | $45.06 | $44.29 | 2,334 |
| 2021-03-05 | $44.29 | $45.11 | $44.29 | $45.11 | $44.34 | 17,127 |
| 2021-03-04 | $44.98 | $44.98 | $44.16 | $44.16 | $43.40 | 23,476 |
| 2021-03-03 | $45.08 | $45.08 | $44.77 | $44.77 | $44.01 | 138,803 |
| 2021-03-02 | $45.77 | $45.77 | $45.40 | $45.42 | $44.64 | 12,939 |
| 2021-03-01 | $45.58 | $45.74 | $45.58 | $45.65 | $44.86 | 1,381 |
| 2021-02-26 | $45.04 | $45.25 | $44.88 | $44.88 | $44.11 | 1,752 |
| 2021-02-25 | $45.84 | $45.84 | $45.21 | $45.21 | $44.43 | 1,841 |
| 2021-02-24 | $45.59 | $46.01 | $45.59 | $46.01 | $45.22 | 5,954 |
| 2021-02-23 | $45.75 | $45.87 | $45.29 | $45.76 | $44.97 | 7,159 |
| 2021-02-22 | $45.54 | $45.84 | $45.54 | $45.68 | $44.90 | 1,942 |
| 2021-02-19 | $46.32 | $46.32 | $46.04 | $46.04 | $45.24 | 1,327 |
| 2021-02-18 | $46.04 | $46.49 | $46.03 | $46.42 | $45.62 | 5,733 |
| 2021-02-17 | $46.26 | $46.48 | $46.17 | $46.48 | $45.68 | 9,790 |
| 2021-02-16 | $46.53 | $46.59 | $46.33 | $46.36 | $45.57 | 3,750 |
| 2021-02-12 | $46.47 | $46.62 | $46.45 | $46.62 | $45.82 | 36,012 |
| 2021-02-11 | $46.50 | $46.53 | $46.33 | $46.50 | $45.70 | 8,994 |
| 2021-02-10 | $46.62 | $46.62 | $46.44 | $46.48 | $45.68 | 912 |
| 2021-02-09 | $46.24 | $46.56 | $46.24 | $46.52 | $45.73 | 1,114 |
| 2021-02-08 | $46.29 | $46.56 | $46.29 | $46.56 | $45.76 | 1,275 |
| 2021-02-05 | $46.40 | $46.47 | $46.34 | $46.42 | $45.62 | 1,215 |
| 2021-02-04 | $45.91 | $46.20 | $45.89 | $46.20 | $45.41 | 2,673 |
| 2021-02-03 | $45.67 | $45.93 | $45.67 | $45.82 | $45.03 | 11,901 |
| 2021-02-02 | $45.98 | $46.07 | $45.83 | $45.83 | $45.04 | 1,838 |
| 2021-02-01 | $45.55 | $45.59 | $45.20 | $45.47 | $44.69 | 17,710 |
| 2021-01-29 | $45.17 | $45.17 | $44.86 | $45.11 | $44.33 | 2,432 |
| 2021-01-28 | $46.10 | $46.23 | $45.89 | $45.89 | $45.10 | 8,267 |
| 2021-01-27 | $45.96 | $46.10 | $45.44 | $45.61 | $44.83 | 6,014 |
| 2021-01-26 | $46.68 | $46.71 | $46.65 | $46.66 | $45.86 | 1,159 |
| 2021-01-25 | $46.64 | $46.67 | $46.50 | $46.67 | $45.87 | 7,679 |
| 2021-01-22 | $46.15 | $46.43 | $46.15 | $46.37 | $45.58 | 46,670 |
| 2021-01-21 | $46.34 | $46.39 | $46.27 | $46.34 | $45.54 | 4,185 |
| 2021-01-20 | $45.89 | $46.34 | $45.88 | $46.34 | $45.55 | 10,749 |
| 2021-01-19 | $45.63 | $45.68 | $45.55 | $45.68 | $44.90 | 2,201 |
| 2021-01-15 | $45.40 | $45.44 | $45.23 | $45.41 | $44.63 | 3,636 |
| 2021-01-14 | $45.71 | $45.90 | $45.43 | $45.43 | $44.65 | 8,767 |
| 2021-01-13 | $45.49 | $45.74 | $45.49 | $45.60 | $44.81 | 5,008 |
| 2021-01-12 | $45.83 | $45.83 | $45.27 | $45.54 | $44.75 | 3,121 |
| 2021-01-11 | $45.72 | $45.81 | $45.65 | $45.65 | $44.86 | 2,362 |
| 2021-01-08 | $45.81 | $45.88 | $45.62 | $45.88 | $45.09 | 17,296 |
| 2021-01-07 | $45.66 | $45.66 | $45.66 | $45.66 | $44.88 | 346 |
| 2021-01-06 | $44.40 | $45.33 | $44.40 | $45.27 | $44.50 | 4,589 |
| 2021-01-05 | $44.76 | $45.09 | $44.73 | $44.99 | $44.21 | 60,219 |
| 2021-01-04 | $45.34 | $45.34 | $44.59 | $44.94 | $44.17 | 3,101 |
| 2020-12-31 | $45.28 | $45.55 | $45.16 | $45.55 | $44.77 | 8,371 |
| 2020-12-30 | $45.60 | $45.60 | $45.31 | $45.34 | $44.56 | 2,200 |
| 2020-12-29 | $45.40 | $45.42 | $45.27 | $45.28 | $44.50 | 16,993 |
| 2020-12-28 | $45.24 | $45.37 | $45.24 | $45.36 | $44.58 | 4,980 |
| 2020-12-24 | $45.01 | $45.02 | $44.96 | $45.01 | $44.24 | 5,299 |
| 2020-12-23 | $45.25 | $45.25 | $44.82 | $44.82 | $44.05 | 79,629 |
| 2020-12-22 | $44.95 | $45.04 | $44.88 | $44.97 | $44.20 | 11,343 |
| 2020-12-21 | $44.34 | $44.99 | $44.33 | $44.95 | $44.18 | 7,838 |
| 2020-12-18 | $45.24 | $45.24 | $44.92 | $45.12 | $44.35 | 6,517 |
| 2020-12-17 | $45.28 | $45.36 | $45.22 | $45.36 | $44.39 | 6,327 |
| 2020-12-16 | $45.21 | $45.21 | $44.91 | $44.98 | $44.02 | 4,458 |
| 2020-12-15 | $45.00 | $45.00 | $44.57 | $44.93 | $43.97 | 31,548 |
| 2020-12-14 | $45.00 | $45.01 | $44.45 | $44.45 | $43.49 | 7,730 |
| 2020-12-11 | $44.45 | $44.54 | $44.31 | $44.52 | $43.56 | 1,329 |
| 2020-12-10 | $44.62 | $44.62 | $44.51 | $44.58 | $43.63 | 2,886 |
| 2020-12-09 | $44.86 | $44.86 | $44.54 | $44.72 | $43.76 | 3,665 |
| 2020-12-08 | $44.83 | $44.98 | $44.60 | $44.94 | $43.98 | 8,579 |
| 2020-12-07 | $44.77 | $44.77 | $44.68 | $44.68 | $43.73 | 1,274 |
| 2020-12-04 | $44.61 | $44.73 | $44.61 | $44.73 | $43.77 | 1,286 |
| 2020-12-03 | $44.61 | $44.61 | $44.42 | $44.44 | $43.49 | 1,150 |
| 2020-12-02 | $44.56 | $44.60 | $44.47 | $44.57 | $43.62 | 20,940 |
| 2020-12-01 | $44.82 | $44.82 | $44.59 | $44.72 | $43.76 | 3,480 |
| 2020-11-30 | $44.14 | $44.23 | $44.06 | $44.23 | $43.29 | 5,174 |
| 2020-11-27 | $44.35 | $44.40 | $44.30 | $44.40 | $43.45 | 1,654 |
| 2020-11-25 | $44.27 | $44.30 | $44.19 | $44.30 | $43.35 | 2,637 |
| 2020-11-24 | $44.18 | $44.41 | $44.17 | $44.31 | $43.36 | 5,806 |
| 2020-11-23 | $44.02 | $44.04 | $43.78 | $43.90 | $42.96 | 2,040 |
| 2020-11-20 | $44.06 | $44.09 | $43.96 | $43.96 | $43.02 | 3,181 |
| 2020-11-19 | $43.88 | $44.13 | $43.82 | $44.13 | $43.18 | 4,270 |
| 2020-11-18 | $44.65 | $44.65 | $44.07 | $44.07 | $43.13 | 6,157 |
| 2020-11-17 | $44.47 | $44.76 | $44.46 | $44.57 | $43.62 | 8,927 |
| 2020-11-16 | $44.65 | $44.82 | $44.65 | $44.82 | $43.86 | 3,454 |
| 2020-11-13 | $44.28 | $44.51 | $44.14 | $44.51 | $43.56 | 4,871 |
| 2020-11-12 | $44.19 | $44.24 | $43.77 | $43.93 | $42.99 | 5,004 |
| 2020-11-11 | $44.56 | $44.56 | $44.12 | $44.36 | $43.41 | 4,888 |
| 2020-11-10 | $43.82 | $44.15 | $43.82 | $44.11 | $43.17 | 2,561 |
| 2020-11-09 | $44.16 | $44.87 | $43.87 | $43.87 | $42.93 | 3,326 |
| 2020-11-06 | $43.42 | $43.76 | $43.42 | $43.62 | $42.69 | 105,405 |
| 2020-11-05 | $43.86 | $43.86 | $43.59 | $43.59 | $42.66 | 3,387 |
| 2020-11-04 | $43.21 | $43.38 | $42.99 | $42.99 | $42.07 | 2,634 |
| 2020-11-03 | $42.18 | $42.24 | $42.18 | $42.21 | $41.30 | 350 |
| 2020-11-02 | $41.46 | $41.48 | $41.35 | $41.43 | $40.54 | 1,443 |
| 2020-10-30 | $41.08 | $41.10 | $40.82 | $40.82 | $39.94 | 1,681 |
| 2020-10-29 | $41.03 | $41.72 | $41.03 | $41.43 | $40.54 | 934 |
| 2020-10-28 | $41.41 | $41.42 | $41.17 | $41.17 | $40.29 | 4,731 |
| 2020-10-27 | $42.69 | $42.69 | $42.47 | $42.47 | $41.56 | 1,376 |
| 2020-10-26 | $42.99 | $42.99 | $42.30 | $42.56 | $41.65 | 2,141 |
| 2020-10-23 | $43.15 | $43.18 | $42.99 | $43.18 | $42.25 | 2,576 |
| 2020-10-22 | $42.96 | $43.14 | $42.95 | $43.09 | $42.17 | 38,457 |
| 2020-10-21 | $43.05 | $43.09 | $43.02 | $43.02 | $42.10 | 639 |
| 2020-10-20 | $43.28 | $43.28 | $42.97 | $43.00 | $42.08 | 5,367 |
| 2020-10-19 | $43.56 | $43.56 | $42.80 | $42.80 | $41.88 | 10,693 |
| 2020-10-16 | $43.42 | $43.76 | $43.42 | $43.55 | $42.61 | 7,014 |
| 2020-10-15 | $43.17 | $43.64 | $43.10 | $43.57 | $42.64 | 18,206 |
| 2020-10-14 | $44.06 | $44.06 | $43.73 | $43.73 | $42.80 | 2,516 |
| 2020-10-13 | $44.16 | $44.16 | $43.90 | $44.01 | $43.07 | 2,245 |
| 2020-10-12 | $44.15 | $44.46 | $44.02 | $44.30 | $43.35 | 12,387 |
| 2020-10-09 | $43.71 | $43.75 | $43.58 | $43.67 | $42.74 | 14,844 |
| 2020-10-08 | $43.33 | $43.38 | $43.20 | $43.33 | $42.41 | 12,986 |
| 2020-10-07 | $42.84 | $43.12 | $42.84 | $43.07 | $42.15 | 5,564 |
| 2020-10-06 | $43.00 | $43.00 | $42.52 | $42.52 | $41.61 | 2,462 |
| 2020-10-05 | $42.66 | $42.98 | $42.60 | $42.97 | $42.05 | 8,466 |
| 2020-10-02 | $42.36 | $42.57 | $42.28 | $42.44 | $41.53 | 29,539 |
| 2020-10-01 | $42.34 | $42.68 | $42.34 | $42.62 | $41.71 | 4,112 |
| 2020-09-30 | $42.36 | $42.61 | $42.14 | $42.44 | $41.53 | 3,478 |
| 2020-09-29 | $42.36 | $42.38 | $42.05 | $42.12 | $41.22 | 6,209 |
| 2020-09-28 | $41.88 | $42.42 | $41.88 | $42.27 | $41.37 | 5,209 |
| 2020-09-25 | $41.30 | $41.76 | $41.26 | $41.76 | $40.86 | 2,769 |
| 2020-09-24 | $40.90 | $41.53 | $40.90 | $41.21 | $40.33 | 1,601 |
| 2020-09-23 | $41.67 | $41.72 | $41.08 | $41.10 | $40.22 | 4,868 |
| 2020-09-22 | $41.69 | $41.95 | $41.60 | $41.95 | $41.05 | 6,740 |
| 2020-09-21 | $41.23 | $41.47 | $40.97 | $41.47 | $40.58 | 4,738 |
| 2020-09-18 | $42.30 | $42.30 | $41.75 | $41.91 | $41.01 | 19,620 |
| 2020-09-17 | $42.22 | $42.54 | $42.22 | $42.44 | $41.40 | 3,752 |
| 2020-09-16 | $42.79 | $43.22 | $42.79 | $42.80 | $41.75 | 8,889 |
| 2020-09-15 | $43.05 | $43.12 | $42.87 | $42.90 | $41.85 | 2,246 |
| 2020-09-14 | $42.85 | $42.89 | $42.71 | $42.77 | $41.72 | 37,218 |
| 2020-09-11 | $42.27 | $42.40 | $41.94 | $42.19 | $41.15 | 4,271 |
| 2020-09-10 | $42.95 | $42.98 | $42.15 | $42.17 | $41.14 | 13,570 |
| 2020-09-09 | $42.79 | $43.20 | $42.79 | $42.95 | $41.90 | 11,825 |
| 2020-09-08 | $42.22 | $42.57 | $42.06 | $42.06 | $41.03 | 15,717 |
| 2020-09-04 | $43.53 | $43.53 | $42.31 | $43.06 | $42.00 | 8,502 |
| 2020-09-03 | $44.60 | $44.62 | $43.08 | $43.30 | $42.24 | 18,012 |
| 2020-09-02 | $44.38 | $44.77 | $44.38 | $44.75 | $43.65 | 2,981 |
| 2020-09-01 | $43.89 | $44.05 | $43.89 | $44.05 | $42.97 | 66,147 |
| 2020-08-31 | $43.81 | $43.95 | $43.81 | $43.85 | $42.78 | 2,787 |
| 2020-08-28 | $43.73 | $43.95 | $43.68 | $43.95 | $42.87 | 3,323 |
| 2020-08-27 | $43.85 | $43.90 | $43.59 | $43.75 | $42.68 | 3,626 |
| 2020-08-26 | $43.34 | $43.58 | $43.34 | $43.58 | $42.51 | 2,547 |
| 2020-08-25 | $43.38 | $43.40 | $43.27 | $43.40 | $42.34 | 3,814 |
| 2020-08-24 | $43.17 | $43.36 | $43.16 | $43.34 | $42.28 | 7,118 |
| 2020-08-21 | $42.85 | $43.01 | $42.79 | $43.01 | $41.95 | 13,640 |
| 2020-08-20 | $42.85 | $42.90 | $42.85 | $42.90 | $41.85 | 903 |
| 2020-08-19 | $42.98 | $42.98 | $42.73 | $42.74 | $41.70 | 2,791 |
| 2020-08-18 | $43.05 | $43.05 | $42.83 | $42.93 | $41.88 | 1,845 |
| 2020-08-17 | $42.81 | $42.89 | $42.78 | $42.83 | $41.78 | 1,623 |
| 2020-08-14 | $42.59 | $42.69 | $42.50 | $42.57 | $41.52 | 11,241 |
| 2020-08-13 | $42.77 | $42.77 | $42.59 | $42.63 | $41.59 | 2,473 |
| 2020-08-12 | $42.55 | $42.76 | $42.53 | $42.67 | $41.63 | 2,111 |
| 2020-08-11 | $42.55 | $42.68 | $42.14 | $42.19 | $41.16 | 2,715 |
| 2020-08-10 | $42.86 | $42.86 | $42.51 | $42.58 | $41.54 | 1,636 |
| 2020-08-07 | $42.56 | $42.57 | $42.37 | $42.57 | $41.53 | 7,925 |
| 2020-08-06 | $42.37 | $42.42 | $42.09 | $42.39 | $41.35 | 5,049 |
| 2020-08-05 | $41.97 | $42.21 | $41.97 | $42.21 | $41.18 | 3,473 |
| 2020-08-04 | $41.75 | $42.00 | $41.75 | $42.00 | $40.97 | 10,560 |
| 2020-08-03 | $41.81 | $41.89 | $41.80 | $41.86 | $40.83 | 5,603 |
| 2020-07-31 | $41.43 | $41.54 | $41.08 | $41.54 | $40.53 | 13,401 |
| 2020-07-30 | $41.49 | $41.49 | $40.99 | $41.38 | $40.37 | 8,870 |
| 2020-07-29 | $41.42 | $41.54 | $41.40 | $41.54 | $40.52 | 1,246 |
| 2020-07-28 | $41.38 | $41.40 | $41.11 | $41.17 | $40.16 | 3,915 |
| 2020-07-27 | $41.18 | $41.25 | $41.16 | $41.25 | $40.24 | 41,099 |
| 2020-07-24 | $41.16 | $41.19 | $40.89 | $41.09 | $40.08 | 7,169 |
| 2020-07-23 | $41.62 | $41.70 | $41.26 | $41.26 | $40.25 | 8,003 |
| 2020-07-22 | $41.34 | $41.62 | $41.32 | $41.62 | $40.60 | 29,468 |
| 2020-07-21 | $41.50 | $41.55 | $41.26 | $41.28 | $40.27 | 53,670 |
| 2020-07-20 | $40.91 | $41.33 | $40.91 | $41.22 | $40.21 | 835,116 |
| 2020-07-17 | $40.85 | $41.06 | $40.85 | $41.03 | $40.02 | 2,902 |
| 2020-07-16 | $40.72 | $40.82 | $40.62 | $40.79 | $39.79 | 107,171 |
| 2020-07-15 | $41.21 | $41.21 | $40.67 | $40.87 | $39.87 | 7,500 |
| 2020-07-14 | $39.92 | $40.54 | $39.92 | $40.54 | $39.55 | 13,994 |
| 2020-07-13 | $40.45 | $40.77 | $39.90 | $39.98 | $39.00 | 17,336 |
| 2020-07-10 | $39.84 | $40.26 | $39.80 | $40.25 | $39.27 | 10,275 |
| 2020-07-09 | $40.07 | $40.08 | $39.50 | $39.90 | $38.92 | 20,551 |
| 2020-07-08 | $40.11 | $40.17 | $39.82 | $40.16 | $39.18 | 11,785 |
| 2020-07-07 | $40.20 | $40.28 | $39.91 | $39.95 | $38.97 | 8,044 |
| 2020-07-06 | $40.67 | $40.67 | $40.14 | $40.26 | $39.27 | 10,300 |
| 2020-07-02 | $40.17 | $40.17 | $39.79 | $39.83 | $38.85 | 17,032 |
| 2020-07-01 | $39.69 | $39.87 | $39.64 | $39.74 | $38.77 | 66,688 |
| 2020-06-30 | $39.14 | $39.69 | $39.11 | $39.69 | $38.72 | 8,572 |
| 2020-06-29 | $38.61 | $38.98 | $38.58 | $38.98 | $38.02 | 7,072 |
| 2020-06-26 | $39.11 | $39.11 | $38.46 | $38.54 | $37.60 | 21,777 |
| 2020-06-25 | $38.68 | $39.27 | $38.68 | $39.26 | $38.30 | 14,688 |
| 2020-06-24 | $39.25 | $39.25 | $38.68 | $38.87 | $37.92 | 21,226 |
| 2020-06-23 | $39.89 | $39.96 | $39.65 | $39.68 | $38.71 | 23,357 |
| 2020-06-22 | $39.56 | $39.68 | $39.44 | $39.64 | $38.67 | 11,686 |
| 2020-06-19 | $39.97 | $40.00 | $39.33 | $39.46 | $38.49 | 43,727 |
| 2020-06-18 | $39.74 | $39.86 | $39.65 | $39.86 | $38.77 | 10,271 |
| 2020-06-17 | $40.04 | $40.10 | $39.81 | $39.84 | $38.75 | 11,022 |
| 2020-06-16 | $40.32 | $40.32 | $39.69 | $40.00 | $38.90 | 19,534 |
| 2020-06-15 | $38.64 | $39.40 | $38.42 | $39.17 | $38.10 | 150,889 |
| 2020-06-12 | $39.44 | $39.47 | $38.45 | $39.10 | $38.03 | 41,024 |
| 2020-06-11 | $40.66 | $40.66 | $38.72 | $38.76 | $37.70 | 34,178 |
| 2020-06-10 | $40.83 | $41.21 | $40.72 | $40.98 | $39.86 | 7,225 |
| 2020-06-09 | $40.97 | $41.00 | $40.79 | $40.89 | $39.77 | 10,830 |
| 2020-06-08 | $40.84 | $41.20 | $40.80 | $41.20 | $40.07 | 4,647 |
| 2020-06-05 | $40.66 | $41.07 | $40.66 | $40.80 | $39.68 | 10,020 |
| 2020-06-04 | $40.31 | $40.34 | $39.90 | $40.04 | $38.95 | 5,033 |
| 2020-06-03 | $40.51 | $40.58 | $40.22 | $40.50 | $39.39 | 2,430 |
| 2020-06-02 | $39.78 | $39.96 | $39.70 | $39.96 | $38.86 | 6,142 |
| 2020-06-01 | $39.58 | $39.76 | $39.58 | $39.72 | $38.63 | 56,752 |
| 2020-05-29 | $39.24 | $39.65 | $39.04 | $39.65 | $38.56 | 10,220 |
| 2020-05-28 | $39.48 | $39.79 | $39.41 | $39.48 | $38.39 | 2,975 |
| 2020-05-27 | $38.96 | $39.37 | $38.86 | $39.36 | $38.28 | 4,031 |
| 2020-05-26 | $39.21 | $39.22 | $38.88 | $38.88 | $37.81 | 5,188 |
| 2020-05-22 | $38.15 | $38.39 | $38.15 | $38.33 | $37.28 | 2,532 |
| 2020-05-21 | $38.36 | $38.44 | $38.08 | $38.38 | $37.33 | 13,469 |
| 2020-05-20 | $38.38 | $38.43 | $38.27 | $38.35 | $37.30 | 7,095 |
| 2020-05-19 | $38.53 | $38.53 | $37.84 | $37.84 | $36.80 | 13,126 |
| 2020-05-18 | $38.61 | $38.61 | $38.09 | $38.38 | $37.33 | 8,576 |
| 2020-05-15 | $36.79 | $37.21 | $36.75 | $37.16 | $36.14 | 18,461 |
| 2020-05-14 | $36.13 | $37.03 | $35.96 | $36.97 | $35.96 | 30,286 |
| 2020-05-13 | $36.95 | $37.08 | $36.31 | $36.64 | $35.64 | 39,604 |
| 2020-05-12 | $37.88 | $37.96 | $37.29 | $37.29 | $36.27 | 5,914 |
| 2020-05-11 | $37.87 | $38.24 | $37.82 | $38.01 | $36.97 | 17,764 |
| 2020-05-08 | $37.97 | $38.17 | $37.93 | $38.17 | $37.12 | 6,171 |
| 2020-05-07 | $37.60 | $37.69 | $37.42 | $37.42 | $36.39 | 15,015 |
| 2020-05-06 | $37.35 | $37.35 | $37.02 | $37.03 | $36.01 | 2,134 |
| 2020-05-05 | $37.60 | $37.74 | $37.37 | $37.41 | $36.38 | 13,516 |
| 2020-05-04 | $36.71 | $37.10 | $36.71 | $37.09 | $36.07 | 25,733 |
| 2020-05-01 | $37.16 | $37.28 | $36.87 | $37.02 | $36.00 | 23,238 |
| 2020-04-30 | $37.92 | $38.03 | $37.63 | $37.74 | $36.71 | 14,360 |
| 2020-04-29 | $38.10 | $38.56 | $38.10 | $38.38 | $37.33 | 73,134 |
| 2020-04-28 | $37.88 | $38.05 | $37.67 | $37.70 | $36.66 | 7,230 |
| 2020-04-27 | $37.43 | $37.68 | $37.37 | $37.66 | $36.63 | 4,666 |
| 2020-04-24 | $36.72 | $37.13 | $36.61 | $37.06 | $36.04 | 8,159 |
| 2020-04-23 | $37.11 | $37.11 | $36.65 | $36.67 | $35.67 | 84,075 |
| 2020-04-22 | $36.59 | $36.85 | $36.51 | $36.72 | $35.71 | 6,251 |
| 2020-04-21 | $36.28 | $36.36 | $35.84 | $36.03 | $35.04 | 32,273 |
| 2020-04-20 | $37.22 | $37.38 | $36.89 | $36.93 | $35.92 | 5,603 |
| 2020-04-17 | $37.80 | $37.80 | $37.15 | $37.67 | $36.64 | 2,510 |
| 2020-04-16 | $36.43 | $36.68 | $36.23 | $36.65 | $35.65 | 8,296 |
| 2020-04-15 | $36.51 | $36.79 | $36.49 | $36.52 | $35.52 | 26,906 |
| 2020-04-14 | $37.38 | $37.63 | $37.38 | $37.53 | $36.50 | 1,976 |
| 2020-04-13 | $36.54 | $36.55 | $36.16 | $36.38 | $35.38 | 8,015 |
| 2020-04-09 | $37.44 | $37.60 | $37.08 | $37.30 | $36.28 | 4,902 |
| 2020-04-08 | $36.17 | $36.60 | $35.36 | $36.47 | $35.47 | 105,983 |
| 2020-04-07 | $35.88 | $36.04 | $35.20 | $35.21 | $34.24 | 3,771 |
| 2020-04-06 | $34.10 | $35.25 | $34.10 | $35.25 | $34.28 | 2,340 |
| 2020-04-03 | $33.51 | $33.53 | $32.62 | $33.00 | $32.10 | 6,574 |
| 2020-04-02 | $33.33 | $33.54 | $33.17 | $33.53 | $32.61 | 15,494 |
| 2020-04-01 | $33.18 | $33.30 | $32.59 | $32.84 | $31.94 | 3,936 |
| 2020-03-31 | $34.48 | $34.94 | $34.09 | $34.28 | $33.34 | 56,091 |
| 2020-03-30 | $34.34 | $34.95 | $34.05 | $34.93 | $33.98 | 10,061 |
| 2020-03-27 | $33.51 | $34.91 | $33.51 | $33.80 | $32.87 | 16,016 |
| 2020-03-26 | $33.93 | $34.65 | $33.91 | $34.65 | $33.70 | 7,681 |
| 2020-03-25 | $31.81 | $33.40 | $31.81 | $32.55 | $31.66 | 6,134 |
| 2020-03-24 | $30.59 | $31.79 | $30.59 | $31.79 | $30.91 | 112,317 |
| 2020-03-23 | $30.48 | $30.48 | $28.80 | $29.38 | $28.57 | 43,486 |
| 2020-03-20 | $32.51 | $32.51 | $30.23 | $30.41 | $29.58 | 1,865 |
| 2020-03-19 | $32.00 | $32.80 | $31.91 | $32.19 | $31.19 | 5,084 |
| 2020-03-18 | $32.07 | $32.07 | $31.11 | $31.99 | $31.00 | 3,225 |
| 2020-03-17 | $32.94 | $34.46 | $32.94 | $34.42 | $33.34 | 2,789 |
| 2020-03-16 | $33.24 | $34.59 | $32.76 | $32.76 | $31.74 | 2,645 |
| 2020-03-13 | $34.54 | $36.71 | $34.23 | $36.61 | $35.47 | 6,737 |
| 2020-03-12 | $35.00 | $35.28 | $34.41 | $34.41 | $33.33 | 12,551 |
| 2020-03-11 | $38.00 | $38.00 | $37.25 | $37.64 | $36.46 | 2,793 |
| 2020-03-10 | $38.16 | $39.33 | $38.10 | $39.33 | $38.11 | 5,471 |
| 2020-03-09 | $38.97 | $38.97 | $38.00 | $38.18 | $36.99 | 8,226 |
| 2020-03-06 | $39.95 | $40.53 | $39.75 | $40.53 | $39.26 | 2,459 |
| 2020-03-05 | $41.20 | $41.42 | $40.59 | $40.91 | $39.63 | 12,988 |
| 2020-03-04 | $40.99 | $42.01 | $40.91 | $42.01 | $40.70 | 1,252 |
| 2020-03-03 | $40.96 | $41.42 | $40.21 | $40.30 | $39.04 | 1,880 |
| 2020-03-02 | $39.73 | $41.08 | $39.73 | $41.08 | $39.80 | 6,094 |
| 2020-02-28 | $38.56 | $39.30 | $38.53 | $39.06 | $37.84 | 17,257 |
| 2020-02-27 | $41.46 | $41.46 | $40.19 | $40.19 | $38.94 | 3,475 |
| 2020-02-26 | $42.32 | $42.59 | $41.82 | $41.82 | $40.52 | 18,656 |
| 2020-02-25 | $42.78 | $42.81 | $42.00 | $42.00 | $40.70 | 12,485 |
| 2020-02-24 | $43.40 | $43.48 | $43.18 | $43.18 | $41.83 | 4,837 |
| 2020-02-21 | $44.13 | $44.22 | $44.12 | $44.18 | $42.80 | 4,934 |
| 2020-02-20 | $44.56 | $44.56 | $44.19 | $44.38 | $43.00 | 2,824 |
| 2020-02-19 | $44.42 | $44.52 | $44.42 | $44.48 | $43.09 | 398 |
| 2020-02-18 | $44.53 | $44.53 | $44.33 | $44.38 | $43.00 | 976 |
| 2020-02-14 | $44.34 | $44.43 | $44.31 | $44.43 | $43.04 | 58,001 |
| 2020-02-13 | $44.17 | $44.29 | $44.17 | $44.29 | $42.91 | 550 |
| 2020-02-12 | $44.19 | $44.19 | $44.14 | $44.15 | $42.78 | 2,209 |
| 2020-02-11 | $44.14 | $44.14 | $44.07 | $44.07 | $42.70 | 933 |
| 2020-02-10 | $43.93 | $44.03 | $43.93 | $44.03 | $42.66 | 1,976 |
| 2020-02-07 | $43.99 | $43.99 | $43.75 | $43.79 | $42.43 | 2,835 |
| 2020-02-06 | $44.09 | $44.09 | $43.94 | $43.94 | $42.57 | 401 |
| 2020-02-05 | $43.82 | $43.82 | $43.82 | $43.82 | $42.45 | 52 |
| 2020-02-04 | $43.72 | $43.72 | $43.55 | $43.55 | $42.19 | 547 |
| 2020-02-03 | $43.30 | $43.30 | $43.17 | $43.20 | $41.85 | 1,724 |
| 2020-01-31 | $43.38 | $43.38 | $42.98 | $43.03 | $41.69 | 1,912 |
| 2020-01-30 | $43.31 | $43.64 | $43.27 | $43.64 | $42.28 | 1,760 |
| 2020-01-29 | $43.42 | $43.53 | $43.33 | $43.37 | $42.02 | 896 |
| 2020-01-28 | $43.40 | $43.46 | $43.40 | $43.46 | $42.10 | 595 |
| 2020-01-27 | $43.11 | $43.21 | $43.06 | $43.13 | $41.79 | 302 |
| 2020-01-24 | $43.74 | $43.74 | $43.45 | $43.50 | $42.15 | 1,460 |
| 2020-01-23 | $43.48 | $43.72 | $43.48 | $43.72 | $42.36 | 1,040 |
| 2020-01-22 | $43.78 | $43.78 | $43.67 | $43.67 | $42.31 | 1,012 |
| 2020-01-21 | $43.58 | $43.58 | $43.56 | $43.56 | $42.20 | 260 |
| 2020-01-17 | $43.47 | $43.55 | $43.47 | $43.55 | $42.19 | 992 |
| 2020-01-16 | $43.24 | $43.34 | $43.24 | $43.34 | $41.99 | 3,347 |
| 2020-01-15 | $42.97 | $43.00 | $42.97 | $43.00 | $41.66 | 294 |
| 2020-01-14 | $42.72 | $42.72 | $42.72 | $42.72 | $41.38 | 236 |
| 2020-01-13 | $42.74 | $42.77 | $42.74 | $42.77 | $41.44 | 258 |
| 2020-01-10 | $42.56 | $42.56 | $42.49 | $42.49 | $41.16 | 2,735 |
| 2020-01-09 | $42.44 | $42.48 | $42.44 | $42.48 | $41.15 | 325,847 |
| 2020-01-08 | $42.15 | $42.35 | $42.15 | $42.21 | $40.89 | 3,928 |
| 2020-01-07 | $42.17 | $42.17 | $42.10 | $42.10 | $40.79 | 1,378 |
| 2020-01-06 | $42.20 | $42.33 | $42.20 | $42.33 | $41.01 | 221 |
| 2020-01-03 | $42.28 | $42.38 | $42.28 | $42.32 | $41.01 | 2,102 |
| 2020-01-02 | $42.21 | $42.34 | $42.16 | $42.34 | $41.02 | 4,880 |
| 2019-12-31 | $42.22 | $42.22 | $42.08 | $42.14 | $40.83 | 3,865 |
| 2019-12-30 | $42.39 | $42.39 | $42.08 | $42.15 | $40.83 | 2,405 |
| 2019-12-27 | $42.28 | $42.30 | $42.28 | $42.30 | $40.98 | 1,542 |
| 2019-12-26 | $42.14 | $42.20 | $42.14 | $42.20 | $40.88 | 350 |
| 2019-12-24 | $42.07 | $42.07 | $42.07 | $42.07 | $40.76 | 101 |
| 2019-12-23 | $42.16 | $42.16 | $42.07 | $42.07 | $40.76 | 500 |
| 2019-12-20 | $42.07 | $42.25 | $42.07 | $42.21 | $40.89 | 98,637 |
| 2019-12-19 | $41.87 | $42.08 | $41.87 | $42.08 | $40.61 | 2,000 |
| 2019-12-18 | $41.95 | $41.95 | $41.94 | $41.95 | $40.48 | 1,052 |
| 2019-12-17 | $41.95 | $41.97 | $41.95 | $41.95 | $40.48 | 452 |
| 2019-12-16 | $41.90 | $41.91 | $41.90 | $41.91 | $40.44 | 105 |
| 2019-12-13 | $41.69 | $41.69 | $41.69 | $41.69 | $40.23 | 0 |
| 2019-12-12 | $41.62 | $41.62 | $41.61 | $41.61 | $40.16 | 220 |
| 2019-12-11 | $41.56 | $41.56 | $41.47 | $41.51 | $40.06 | 1,479 |
| 2019-12-10 | $41.55 | $41.55 | $41.44 | $41.46 | $40.01 | 20,963 |
| 2019-12-09 | $41.58 | $41.58 | $41.55 | $41.55 | $40.10 | 9,375 |
| 2019-12-06 | $41.64 | $41.69 | $41.62 | $41.62 | $40.17 | 779 |
| 2019-12-05 | $41.25 | $41.41 | $41.24 | $41.41 | $39.96 | 7,656 |
| 2019-12-04 | $41.37 | $41.37 | $41.35 | $41.36 | $39.92 | 41,094 |
| 2019-12-03 | $40.92 | $41.09 | $40.92 | $41.09 | $39.66 | 672 |
| 2019-12-02 | $41.25 | $41.28 | $41.22 | $41.22 | $39.78 | 1,306 |
| 2019-11-29 | $41.63 | $41.63 | $41.51 | $41.51 | $40.06 | 222 |
| 2019-11-27 | $41.65 | $41.66 | $41.57 | $41.66 | $40.20 | 430 |
| 2019-11-26 | $41.47 | $41.47 | $41.47 | $41.47 | $40.02 | 0 |
| 2019-11-25 | $41.16 | $41.16 | $41.16 | $41.16 | $39.72 | 45 |
| 2019-11-22 | $40.92 | $40.97 | $40.92 | $40.97 | $39.54 | 300 |
| 2019-11-21 | $41.05 | $41.05 | $40.89 | $40.90 | $39.47 | 1,526 |
| 2019-11-20 | $41.08 | $41.08 | $41.08 | $41.08 | $39.64 | 687 |
| 2019-11-19 | $41.12 | $41.12 | $41.12 | $41.12 | $39.68 | 118 |
| 2019-11-18 | $40.98 | $41.03 | $40.98 | $41.03 | $39.60 | 223 |
| 2019-11-15 | $40.88 | $40.97 | $40.81 | $40.97 | $39.54 | 1,000 |
| 2019-11-14 | $40.72 | $40.74 | $40.72 | $40.74 | $39.32 | 727 |
| 2019-11-13 | $40.55 | $40.64 | $40.54 | $40.62 | $39.20 | 2,555 |
| 2019-11-12 | $40.47 | $40.55 | $40.44 | $40.46 | $39.04 | 12,900 |
| 2019-11-11 | $40.43 | $40.48 | $40.43 | $40.46 | $39.05 | 4,461 |
| 2019-11-08 | $40.45 | $40.48 | $40.45 | $40.48 | $39.07 | 4,300 |
| 2019-11-07 | $40.55 | $40.55 | $40.45 | $40.47 | $39.06 | 16,793 |
| 2019-11-06 | $40.35 | $40.44 | $40.35 | $40.44 | $39.03 | 1,549 |
| 2019-11-05 | $40.25 | $40.27 | $40.21 | $40.27 | $38.87 | 200 |
| 2019-11-04 | $40.52 | $40.52 | $40.41 | $40.41 | $39.00 | 200 |
| 2019-11-01 | $40.62 | $40.62 | $40.56 | $40.57 | $39.15 | 249 |
| 2019-10-31 | $40.43 | $40.45 | $40.43 | $40.45 | $39.04 | 100 |
| 2019-10-30 | $40.38 | $40.47 | $40.38 | $40.47 | $39.06 | 100 |
| 2019-10-29 | $40.38 | $40.38 | $40.28 | $40.28 | $38.87 | 100 |
| 2019-10-28 | $40.35 | $40.35 | $40.26 | $40.26 | $38.85 | 299 |
| 2019-10-25 | $40.17 | $40.23 | $40.16 | $40.16 | $38.76 | 500 |
| 2019-10-24 | $40.19 | $40.22 | $40.13 | $40.22 | $38.82 | 750 |
| 2019-10-23 | $40.07 | $40.14 | $40.05 | $40.14 | $38.73 | 2,650 |
| 2019-10-22 | $40.42 | $40.42 | $40.09 | $40.09 | $38.69 | 200 |
| 2019-10-21 | $40.39 | $40.39 | $40.37 | $40.39 | $38.98 | 502 |
| 2019-10-18 | $40.33 | $40.35 | $40.30 | $40.30 | $38.89 | 2,114 |
| 2019-10-17 | $40.46 | $40.46 | $40.35 | $40.37 | $38.96 | 917 |
| 2019-10-16 | $40.13 | $40.23 | $40.13 | $40.23 | $38.83 | 582 |
| 2019-10-15 | $40.25 | $40.28 | $40.25 | $40.25 | $38.85 | 590 |
| 2019-10-14 | $40.16 | $40.16 | $40.05 | $40.05 | $38.65 | 2,457 |
| 2019-10-11 | $40.33 | $40.35 | $40.16 | $40.16 | $38.76 | 3,739 |
| 2019-10-10 | $39.90 | $39.93 | $39.90 | $39.93 | $38.53 | 400 |
| 2019-10-09 | $39.71 | $39.83 | $39.71 | $39.80 | $38.41 | 500 |
| 2019-10-08 | $39.75 | $39.86 | $39.55 | $39.55 | $38.17 | 9,490 |
| 2019-10-07 | $40.14 | $40.27 | $40.11 | $40.11 | $38.71 | 16,761 |
| 2019-10-04 | $40.23 | $40.23 | $40.23 | $40.23 | $38.83 | 0 |
| 2019-10-03 | $39.54 | $39.63 | $39.54 | $39.63 | $38.25 | 264 |
| 2019-10-02 | $39.41 | $39.41 | $39.41 | $39.41 | $38.04 | 0 |
| 2019-10-01 | $40.07 | $40.07 | $39.97 | $39.97 | $38.58 | 3,449 |
| 2019-09-30 | $40.25 | $40.25 | $40.25 | $40.25 | $38.84 | 0 |
| 2019-09-27 | $40.03 | $40.03 | $40.03 | $40.03 | $38.63 | 5 |
| 2019-09-26 | $40.32 | $40.32 | $40.32 | $40.32 | $38.92 | 100 |
| 2019-09-25 | $40.38 | $40.38 | $40.37 | $40.37 | $38.96 | 100 |
| 2019-09-24 | $40.27 | $40.27 | $40.25 | $40.25 | $38.84 | 1,136 |
| 2019-09-23 | $40.37 | $40.39 | $40.37 | $40.39 | $38.98 | 100 |
| 2019-09-20 | $40.60 | $40.60 | $40.42 | $40.42 | $39.01 | 100 |
| 2019-09-19 | $40.71 | $40.71 | $40.57 | $40.57 | $39.07 | 200 |
| 2019-09-18 | $40.46 | $40.52 | $40.45 | $40.52 | $39.03 | 400 |
| 2019-09-17 | $40.40 | $40.49 | $40.40 | $40.49 | $38.99 | 750 |
| 2019-09-16 | $40.26 | $40.26 | $40.23 | $40.23 | $38.75 | 172 |
| 2019-09-13 | $40.28 | $40.33 | $40.28 | $40.33 | $38.84 | 3,400 |
| 2019-09-12 | $40.52 | $40.52 | $40.47 | $40.47 | $38.98 | 100 |
| 2019-09-11 | $40.13 | $40.28 | $40.13 | $40.28 | $38.80 | 300 |
| 2019-09-10 | $40.00 | $40.00 | $40.00 | $40.00 | $38.53 | 0 |
| 2019-09-09 | $40.45 | $40.47 | $40.34 | $40.34 | $38.85 | 980 |
| 2019-09-06 | $40.64 | $40.64 | $40.64 | $40.64 | $39.14 | 100 |
| 2019-09-05 | $40.69 | $40.73 | $40.59 | $40.60 | $39.11 | 1,000 |
| 2019-09-04 | $40.38 | $40.39 | $40.38 | $40.39 | $38.91 | 500 |
| 2019-09-03 | $40.00 | $40.12 | $40.00 | $40.11 | $38.63 | 58,009 |
| 2019-08-30 | $40.16 | $40.16 | $40.16 | $40.16 | $38.68 | 0 |
| 2019-08-29 | $40.10 | $40.10 | $40.10 | $40.10 | $38.63 | 40 |
| 2019-08-28 | $39.80 | $39.80 | $39.80 | $39.80 | $38.33 | 0 |
| 2019-08-27 | $39.69 | $39.69 | $39.69 | $39.69 | $38.23 | 0 |
| 2019-08-26 | $39.67 | $39.67 | $39.67 | $39.67 | $38.21 | 0 |
| 2019-08-23 | $40.17 | $40.17 | $39.23 | $39.23 | $37.78 | 379 |
| 2019-08-22 | $40.15 | $40.15 | $40.15 | $40.15 | $38.67 | 100 |
| 2019-08-21 | $40.06 | $40.06 | $39.98 | $40.06 | $38.59 | 848 |
| 2019-08-20 | $39.85 | $39.85 | $39.85 | $39.85 | $38.38 | 0 |
| 2019-08-19 | $40.02 | $40.13 | $40.02 | $40.13 | $38.65 | 105 |
| 2019-08-16 | $39.74 | $39.74 | $39.74 | $39.74 | $38.28 | 0 |
| 2019-08-15 | $39.34 | $39.34 | $39.34 | $39.34 | $37.89 | 400 |
| 2019-08-14 | $39.14 | $39.14 | $39.14 | $39.14 | $37.70 | 1,200 |
| 2019-08-13 | $39.91 | $39.91 | $39.91 | $39.91 | $38.44 | 400 |
| 2019-08-12 | $39.55 | $39.55 | $39.55 | $39.55 | $38.09 | 400 |
| 2019-08-09 | $39.88 | $39.88 | $39.88 | $39.88 | $38.42 | 100 |
| 2019-08-08 | $39.91 | $39.91 | $39.91 | $39.91 | $38.44 | 1,200 |
| 2019-08-07 | $39.28 | $39.28 | $39.28 | $39.28 | $37.84 | 1,200 |
| 2019-08-06 | $39.01 | $39.01 | $39.01 | $39.01 | $37.57 | 1,200 |
| 2019-08-05 | $39.00 | $39.00 | $38.30 | $38.55 | $37.13 | 500 |
| 2019-08-02 | $39.38 | $39.57 | $39.38 | $39.44 | $37.99 | 562 |
| 2019-08-01 | $39.57 | $39.57 | $39.57 | $39.57 | $38.11 | 200 |
| 2019-07-31 | $39.70 | $39.70 | $39.70 | $39.70 | $38.23 | 126 |
| 2019-07-30 | $40.05 | $40.05 | $40.05 | $40.05 | $38.57 | 10 |
| 2019-07-29 | $40.24 | $40.25 | $40.24 | $40.25 | $38.76 | 461 |
| 2019-07-26 | $40.24 | $40.24 | $40.24 | $40.24 | $38.76 | 7,505 |
| 2019-07-25 | $39.80 | $39.80 | $39.74 | $39.74 | $38.27 | 291 |
| 2019-07-24 | $39.68 | $39.68 | $39.68 | $39.68 | $38.22 | 0 |
| 2019-07-23 | $39.51 | $39.70 | $39.46 | $39.68 | $38.22 | 4,001 |
| 2019-07-22 | $39.52 | $39.52 | $39.52 | $39.52 | $38.06 | 4,440 |
| 2019-07-19 | $39.80 | $39.80 | $39.58 | $39.58 | $38.12 | 250 |
| 2019-07-18 | $39.68 | $39.89 | $39.68 | $39.89 | $38.42 | 1,776 |
| 2019-07-17 | $39.92 | $39.92 | $39.79 | $39.79 | $38.33 | 1,956 |
| 2019-07-16 | $40.00 | $40.00 | $39.89 | $39.90 | $38.43 | 9,690 |
FlexShares US Quality Low Volatility Index Fund (QLV) News Headlines
Recent FlexShares US Quality Low Volatility Index Fund (QLV) News
Similar Companies to FlexShares US Quality Low Volatility Index Fund (QLV) 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 | -- | -- | -- |