ProShares Russell US Dividend Growers ETF (TMDV) Exchange: BATS
Data as of April 24, 2024
$46.79 ($0.12) 0.26%
ProShares Russell US Dividend Growers ETF - Daily Information
Click for more stock information on ProShares Russell US Dividend Growers ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $46.60 |
| Previous Close | $46.79 |
| High | $46.79 |
| Low | $46.60 |
| Adjusted Open | $46.60 |
| Previous Adjusted Close | $46.79 |
| Adjusted High | $46.79 |
| Adjusted Low | $46.60 |
About ProShares Russell US Dividend Growers ETF (TMDV)
ProShares Trust Russell US Divid Growers ETF
Invest in ProShares Russell US Dividend Growers ETF (TMDV)
Historical Stock Data for ProShares Russell US Dividend Growers ETF (TMDV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $46.60 | $46.79 | $46.60 | $46.79 | $46.79 | 381 |
| 2024-04-23 | $46.39 | $46.75 | $46.39 | $46.67 | $46.67 | 1,623 |
| 2024-04-22 | $46.62 | $46.62 | $46.51 | $46.51 | $46.51 | 141 |
| 2024-04-19 | $45.97 | $46.25 | $45.97 | $46.25 | $46.25 | 874 |
| 2024-04-18 | $45.69 | $45.70 | $45.69 | $45.70 | $45.70 | 113 |
| 2024-04-17 | $45.43 | $45.43 | $45.43 | $45.43 | $45.43 | 81 |
| 2024-04-16 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 103 |
| 2024-04-15 | $45.88 | $45.92 | $45.66 | $45.71 | $45.71 | 1,166 |
| 2024-04-12 | $46.08 | $46.08 | $45.81 | $45.81 | $45.81 | 918 |
| 2024-04-11 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 12 |
| 2024-04-10 | $46.62 | $46.62 | $46.62 | $46.62 | $46.62 | 68 |
| 2024-04-09 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 39 |
| 2024-04-08 | $47.26 | $47.26 | $47.26 | $47.26 | $47.26 | 71 |
| 2024-04-05 | $47.06 | $47.16 | $47.06 | $47.16 | $47.16 | 131 |
| 2024-04-04 | $47.50 | $47.63 | $47.11 | $47.11 | $47.11 | 602 |
| 2024-04-03 | $47.39 | $47.39 | $47.35 | $47.35 | $47.35 | 1,054 |
| 2024-04-02 | $47.41 | $47.41 | $47.41 | $47.41 | $47.41 | 49 |
| 2024-04-01 | $47.84 | $47.84 | $47.80 | $47.80 | $47.80 | 283 |
| 2024-03-28 | $48.39 | $48.39 | $48.21 | $48.21 | $48.21 | 1,144 |
| 2024-03-27 | $47.19 | $48.00 | $47.19 | $48.00 | $48.00 | 1,237 |
| 2024-03-26 | $47.15 | $47.15 | $47.15 | $47.15 | $47.15 | 192 |
| 2024-03-25 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 101 |
| 2024-03-22 | $47.29 | $47.29 | $47.29 | $47.29 | $47.29 | 213 |
| 2024-03-21 | $47.63 | $47.63 | $47.63 | $47.63 | $47.63 | 31 |
| 2024-03-20 | $47.23 | $47.26 | $47.23 | $47.26 | $47.26 | 1,504 |
| 2024-03-19 | $47.18 | $47.18 | $47.18 | $47.18 | $46.98 | 47 |
| 2024-03-18 | $47.30 | $47.76 | $46.87 | $46.87 | $46.87 | 3,755 |
| 2024-03-15 | $46.97 | $46.97 | $46.97 | $46.97 | $46.97 | 262 |
| 2024-03-14 | $47.02 | $47.02 | $46.90 | $46.90 | $46.90 | 263 |
| 2024-03-13 | $47.43 | $47.43 | $47.43 | $47.43 | $47.43 | 147 |
| 2024-03-12 | $47.42 | $47.42 | $47.42 | $47.42 | $47.42 | 77 |
| 2024-03-11 | $47.08 | $47.43 | $47.08 | $47.43 | $47.43 | 121 |
| 2024-03-08 | $47.22 | $47.22 | $47.22 | $47.22 | $47.22 | 81 |
| 2024-03-07 | $47.25 | $47.25 | $47.22 | $47.22 | $47.22 | 1,208 |
| 2024-03-06 | $47.09 | $47.09 | $46.99 | $46.99 | $46.99 | 446 |
| 2024-03-05 | $47.05 | $47.05 | $46.76 | $46.76 | $46.76 | 895 |
| 2024-03-04 | $46.75 | $46.76 | $46.75 | $46.76 | $46.76 | 335 |
| 2024-03-01 | $46.50 | $46.66 | $46.50 | $46.62 | $46.62 | 1,653 |
| 2024-02-29 | $46.64 | $46.72 | $46.64 | $46.72 | $46.72 | 313 |
| 2024-02-28 | $46.46 | $46.61 | $46.46 | $46.47 | $46.47 | 1,456 |
| 2024-02-27 | $46.47 | $46.47 | $46.47 | $46.47 | $46.47 | 146 |
| 2024-02-26 | $46.41 | $46.44 | $46.22 | $46.33 | $46.33 | 712 |
| 2024-02-23 | $46.36 | $46.57 | $46.36 | $46.57 | $46.57 | 444 |
| 2024-02-22 | $46.26 | $46.51 | $46.26 | $46.51 | $46.51 | 223 |
| 2024-02-21 | $46.28 | $46.28 | $46.28 | $46.28 | $46.28 | 15 |
| 2024-02-20 | $46.05 | $46.14 | $46.05 | $46.14 | $46.14 | 157 |
| 2024-02-16 | $45.95 | $45.95 | $45.95 | $45.95 | $45.95 | 146 |
| 2024-02-15 | $45.86 | $46.16 | $45.85 | $46.16 | $46.16 | 656 |
| 2024-02-14 | $45.48 | $45.48 | $45.48 | $45.48 | $45.48 | 58 |
| 2024-02-13 | $45.34 | $45.34 | $45.15 | $45.21 | $45.21 | 543 |
| 2024-02-12 | $46.25 | $46.25 | $46.25 | $46.25 | $46.25 | 117 |
| 2024-02-09 | $45.70 | $45.70 | $45.70 | $45.70 | $45.70 | 38 |
| 2024-02-08 | $45.76 | $45.76 | $45.76 | $45.76 | $45.76 | 38 |
| 2024-02-07 | $45.71 | $45.71 | $45.71 | $45.71 | $45.71 | 22 |
| 2024-02-06 | $45.47 | $45.66 | $45.47 | $45.66 | $45.66 | 110 |
| 2024-02-05 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 86 |
| 2024-02-02 | $46.32 | $46.32 | $46.21 | $46.21 | $46.21 | 463 |
| 2024-02-01 | $46.31 | $46.31 | $46.31 | $46.31 | $46.31 | 4 |
| 2024-01-31 | $46.13 | $46.20 | $45.70 | $45.70 | $45.70 | 3,168 |
| 2024-01-30 | $46.09 | $46.24 | $46.09 | $46.24 | $46.24 | 447 |
| 2024-01-29 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 70 |
| 2024-01-26 | $45.88 | $45.88 | $45.88 | $45.88 | $45.88 | 78 |
| 2024-01-25 | $45.58 | $45.83 | $45.49 | $45.83 | $45.83 | 720 |
| 2024-01-24 | $45.87 | $45.88 | $45.45 | $45.45 | $45.45 | 1,032 |
| 2024-01-23 | $45.98 | $45.98 | $45.98 | $45.98 | $45.98 | 288 |
| 2024-01-22 | $45.94 | $46.00 | $45.94 | $46.00 | $46.00 | 228 |
| 2024-01-19 | $45.67 | $45.79 | $45.67 | $45.79 | $45.79 | 483 |
| 2024-01-18 | $45.39 | $45.66 | $45.39 | $45.66 | $45.66 | 470 |
| 2024-01-17 | $45.52 | $45.52 | $45.52 | $45.52 | $45.52 | 70 |
| 2024-01-16 | $45.75 | $45.75 | $45.75 | $45.75 | $45.75 | 193 |
| 2024-01-12 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 376 |
| 2024-01-11 | $46.10 | $46.19 | $46.10 | $46.19 | $46.19 | 139 |
| 2024-01-10 | $46.46 | $46.46 | $46.40 | $46.40 | $46.40 | 306 |
| 2024-01-09 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 179 |
| 2024-01-08 | $46.39 | $46.56 | $46.39 | $46.56 | $46.56 | 436 |
| 2024-01-05 | $46.20 | $46.32 | $46.20 | $46.25 | $46.25 | 2,427 |
| 2024-01-04 | $46.34 | $46.37 | $46.31 | $46.31 | $46.31 | 1,979 |
| 2024-01-03 | $46.41 | $46.41 | $46.41 | $46.41 | $46.41 | 38 |
| 2024-01-02 | $47.10 | $47.13 | $46.87 | $46.99 | $46.99 | 2,260 |
| 2023-12-29 | $47.01 | $47.01 | $46.86 | $46.86 | $46.86 | 164 |
| 2023-12-28 | $46.97 | $47.02 | $46.97 | $47.02 | $47.02 | 1,146 |
| 2023-12-27 | $46.94 | $46.94 | $46.94 | $46.94 | $46.94 | 280 |
| 2023-12-26 | $46.89 | $47.10 | $46.89 | $46.99 | $46.99 | 629 |
| 2023-12-22 | $46.45 | $46.89 | $46.45 | $46.78 | $46.78 | 6,161 |
| 2023-12-21 | $46.20 | $46.57 | $46.13 | $46.48 | $46.48 | 5,163 |
| 2023-12-20 | $46.19 | $46.19 | $46.19 | $46.19 | $46.19 | 3,003 |
| 2023-12-19 | $47.27 | $47.27 | $47.27 | $47.27 | $46.83 | 2,601 |
| 2023-12-18 | $46.90 | $46.93 | $46.89 | $46.89 | $46.45 | 1,572 |
| 2023-12-15 | $47.03 | $47.03 | $46.90 | $46.90 | $46.46 | 1,566 |
| 2023-12-14 | $47.44 | $47.44 | $47.28 | $47.30 | $46.86 | 1,239 |
| 2023-12-13 | $46.04 | $47.01 | $46.01 | $47.01 | $46.57 | 2,020 |
| 2023-12-12 | $45.79 | $45.93 | $45.79 | $45.89 | $45.47 | 1,894 |
| 2023-12-11 | $45.77 | $45.82 | $45.72 | $45.82 | $45.39 | 1,042 |
| 2023-12-08 | $45.64 | $45.73 | $45.64 | $45.65 | $45.65 | 1,611 |
| 2023-12-07 | $45.67 | $45.75 | $45.67 | $45.75 | $45.75 | 1,133 |
| 2023-12-06 | $45.49 | $45.49 | $45.49 | $45.49 | $45.49 | 485 |
| 2023-12-05 | $45.52 | $45.52 | $45.48 | $45.48 | $45.48 | 203 |
| 2023-12-04 | $45.83 | $45.89 | $45.83 | $45.89 | $45.89 | 153 |
| 2023-12-01 | $44.92 | $45.50 | $44.92 | $45.50 | $45.50 | 520 |
| 2023-11-30 | $44.56 | $44.80 | $44.56 | $44.80 | $44.80 | 258 |
| 2023-11-29 | $44.62 | $44.62 | $44.41 | $44.41 | $44.41 | 2,224 |
| 2023-11-28 | $44.45 | $44.45 | $44.45 | $44.45 | $44.45 | 56 |
| 2023-11-27 | $44.57 | $44.57 | $44.57 | $44.57 | $44.57 | 135 |
| 2023-11-24 | $44.66 | $44.66 | $44.66 | $44.66 | $44.66 | 14 |
| 2023-11-22 | $44.54 | $44.54 | $44.54 | $44.54 | $44.54 | 47 |
| 2023-11-21 | $44.29 | $44.31 | $44.25 | $44.31 | $44.31 | 483 |
| 2023-11-20 | $44.30 | $44.32 | $44.24 | $44.32 | $44.32 | 891 |
| 2023-11-17 | $44.31 | $44.37 | $44.31 | $44.37 | $44.37 | 363 |
| 2023-11-16 | $44.23 | $44.23 | $44.23 | $44.23 | $44.23 | 13 |
| 2023-11-15 | $44.41 | $44.43 | $44.40 | $44.40 | $44.40 | 696 |
| 2023-11-14 | $44.16 | $44.16 | $44.16 | $44.16 | $44.16 | 119 |
| 2023-11-13 | $42.75 | $42.89 | $42.75 | $42.89 | $42.89 | 2,079 |
| 2023-11-10 | $42.80 | $42.89 | $42.80 | $42.89 | $42.89 | 541 |
| 2023-11-09 | $42.85 | $42.85 | $42.62 | $42.62 | $42.62 | 297 |
| 2023-11-08 | $42.89 | $42.95 | $42.88 | $42.95 | $42.95 | 660 |
| 2023-11-07 | $43.15 | $43.15 | $43.15 | $43.15 | $43.15 | 58 |
| 2023-11-06 | $43.71 | $43.71 | $43.42 | $43.47 | $43.47 | 427 |
| 2023-11-03 | $43.73 | $43.73 | $43.73 | $43.73 | $43.73 | 74 |
| 2023-11-02 | $42.52 | $43.04 | $42.52 | $43.04 | $43.04 | 111 |
| 2023-11-01 | $42.16 | $42.18 | $42.16 | $42.18 | $42.18 | 310 |
| 2023-10-31 | $41.95 | $42.05 | $41.91 | $42.05 | $42.05 | 2,076 |
| 2023-10-30 | $41.77 | $41.77 | $41.77 | $41.77 | $41.77 | 139 |
| 2023-10-27 | $41.53 | $41.53 | $41.32 | $41.32 | $41.32 | 758 |
| 2023-10-26 | $41.99 | $42.11 | $41.93 | $41.93 | $41.93 | 1,385 |
| 2023-10-25 | $41.75 | $41.78 | $41.72 | $41.72 | $41.72 | 445 |
| 2023-10-24 | $41.85 | $41.85 | $41.68 | $41.85 | $41.85 | 1,195 |
| 2023-10-23 | $41.95 | $42.07 | $41.61 | $41.61 | $41.61 | 850 |
| 2023-10-20 | $42.00 | $42.00 | $41.98 | $41.98 | $41.98 | 652 |
| 2023-10-19 | $42.90 | $42.90 | $42.31 | $42.31 | $42.31 | 183 |
| 2023-10-18 | $43.02 | $43.14 | $42.84 | $42.84 | $42.84 | 1,156 |
| 2023-10-17 | $43.38 | $43.39 | $43.38 | $43.39 | $43.39 | 132 |
| 2023-10-16 | $43.21 | $43.21 | $43.21 | $43.21 | $43.21 | 23 |
| 2023-10-13 | $42.80 | $42.80 | $42.69 | $42.69 | $42.69 | 157 |
| 2023-10-12 | $42.74 | $42.74 | $42.74 | $42.74 | $42.74 | 237 |
| 2023-10-11 | $43.25 | $43.36 | $43.25 | $43.36 | $43.36 | 237 |
| 2023-10-10 | $43.42 | $43.42 | $43.42 | $43.42 | $43.42 | 55 |
| 2023-10-09 | $43.13 | $43.13 | $43.13 | $43.13 | $43.13 | 55 |
| 2023-10-06 | $42.95 | $42.95 | $42.95 | $42.95 | $42.95 | 117 |
| 2023-10-05 | $42.73 | $42.92 | $42.73 | $42.79 | $42.79 | 773 |
| 2023-10-04 | $42.87 | $42.87 | $42.87 | $42.87 | $42.87 | 28 |
| 2023-10-03 | $42.46 | $42.46 | $42.44 | $42.45 | $42.45 | 1,712 |
| 2023-10-02 | $43.28 | $43.28 | $42.64 | $42.79 | $42.79 | 11,699 |
| 2023-09-29 | $43.67 | $43.67 | $43.43 | $43.43 | $43.43 | 687 |
| 2023-09-28 | $43.44 | $43.67 | $43.44 | $43.55 | $43.55 | 1,661 |
| 2023-09-27 | $43.40 | $43.40 | $43.31 | $43.31 | $43.31 | 3,153 |
| 2023-09-26 | $43.76 | $43.76 | $43.45 | $43.45 | $43.45 | 632 |
| 2023-09-25 | $43.89 | $44.11 | $43.88 | $44.11 | $44.11 | 1,223 |
| 2023-09-22 | $44.05 | $44.05 | $44.05 | $44.05 | $44.05 | 8 |
| 2023-09-21 | $44.28 | $44.28 | $44.28 | $44.28 | $44.28 | 121 |
| 2023-09-20 | $45.16 | $45.37 | $44.92 | $44.92 | $44.92 | 254 |
| 2023-09-19 | $45.40 | $45.40 | $45.40 | $45.40 | $45.12 | 1 |
| 2023-09-18 | $45.67 | $45.67 | $45.47 | $45.47 | $45.19 | 729 |
| 2023-09-15 | $45.66 | $45.66 | $45.66 | $45.66 | $45.38 | 24 |
| 2023-09-14 | $46.07 | $46.07 | $46.05 | $46.05 | $45.77 | 286 |
| 2023-09-13 | $45.51 | $45.51 | $45.51 | $45.51 | $45.24 | 112 |
| 2023-09-12 | $45.55 | $45.55 | $45.55 | $45.55 | $45.27 | 1 |
| 2023-09-11 | $45.76 | $45.76 | $45.62 | $45.63 | $45.36 | 1,826 |
| 2023-09-08 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 1 |
| 2023-09-07 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 202 |
| 2023-09-06 | $45.47 | $45.54 | $45.47 | $45.54 | $45.54 | 106 |
| 2023-09-05 | $45.73 | $45.73 | $45.73 | $45.73 | $45.73 | 43 |
| 2023-09-01 | $46.58 | $46.58 | $46.58 | $46.58 | $46.58 | 69 |
| 2023-08-31 | $46.69 | $46.69 | $46.53 | $46.53 | $46.53 | 290 |
| 2023-08-30 | $46.63 | $46.63 | $46.63 | $46.63 | $46.63 | 5 |
| 2023-08-29 | $46.61 | $46.61 | $46.61 | $46.61 | $46.61 | 143 |
| 2023-08-28 | $46.30 | $46.30 | $46.30 | $46.30 | $46.30 | 0 |
| 2023-08-25 | $46.12 | $46.12 | $46.12 | $46.12 | $46.12 | 86 |
| 2023-08-24 | $45.91 | $45.91 | $45.91 | $45.91 | $45.91 | 11 |
| 2023-08-23 | $46.10 | $46.10 | $46.10 | $46.10 | $46.10 | 63 |
| 2023-08-22 | $46.03 | $46.05 | $45.94 | $45.94 | $45.94 | 2,010 |
| 2023-08-21 | $45.81 | $46.04 | $45.81 | $46.04 | $46.04 | 290 |
| 2023-08-18 | $46.32 | $46.32 | $46.32 | $46.32 | $46.32 | 8 |
| 2023-08-17 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 27 |
| 2023-08-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 65 |
| 2023-08-15 | $46.77 | $46.77 | $46.77 | $46.77 | $46.77 | 3 |
| 2023-08-14 | $47.31 | $47.31 | $47.21 | $47.31 | $47.31 | 252 |
| 2023-08-11 | $47.46 | $47.46 | $47.46 | $47.46 | $47.46 | 53 |
| 2023-08-10 | $47.39 | $47.39 | $47.37 | $47.37 | $47.37 | 132 |
| 2023-08-09 | $47.69 | $47.69 | $47.56 | $47.56 | $47.56 | 513 |
| 2023-08-08 | $47.56 | $47.56 | $47.56 | $47.56 | $47.56 | 54 |
| 2023-08-07 | $47.82 | $47.89 | $47.82 | $47.89 | $47.89 | 154 |
| 2023-08-04 | $47.51 | $47.51 | $47.51 | $47.51 | $47.51 | 100 |
| 2023-08-03 | $47.78 | $47.78 | $47.78 | $47.78 | $47.78 | 11 |
| 2023-08-02 | $48.05 | $48.05 | $48.03 | $48.03 | $48.03 | 196 |
| 2023-08-01 | $48.07 | $48.11 | $48.07 | $48.11 | $48.11 | 368 |
| 2023-07-31 | $48.35 | $48.35 | $48.15 | $48.15 | $48.15 | 215 |
| 2023-07-28 | $48.37 | $48.37 | $48.19 | $48.23 | $48.23 | 628 |
| 2023-07-27 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 305 |
| 2023-07-26 | $48.40 | $48.40 | $48.40 | $48.40 | $48.40 | 239 |
| 2023-07-25 | $48.08 | $48.16 | $48.01 | $48.16 | $48.16 | 838 |
| 2023-07-24 | $47.97 | $48.02 | $47.97 | $48.02 | $48.02 | 109 |
| 2023-07-21 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 61 |
| 2023-07-20 | $47.76 | $47.81 | $47.76 | $47.81 | $47.81 | 531 |
| 2023-07-19 | $47.53 | $47.53 | $47.53 | $47.53 | $47.53 | 74 |
| 2023-07-18 | $47.28 | $47.28 | $47.21 | $47.22 | $47.22 | 2,195 |
| 2023-07-17 | $46.93 | $46.98 | $46.85 | $46.93 | $46.93 | 981 |
| 2023-07-14 | $46.84 | $46.86 | $46.84 | $46.86 | $46.86 | 244 |
| 2023-07-13 | $47.14 | $47.14 | $47.14 | $47.14 | $47.14 | 92 |
| 2023-07-12 | $46.95 | $46.95 | $46.95 | $46.95 | $46.95 | 157 |
| 2023-07-11 | $46.73 | $46.73 | $46.73 | $46.73 | $46.73 | 20 |
| 2023-07-10 | $46.20 | $46.20 | $46.20 | $46.20 | $46.20 | 20 |
| 2023-07-07 | $45.96 | $45.96 | $45.96 | $45.96 | $45.96 | 17 |
| 2023-07-06 | $46.15 | $46.15 | $46.15 | $46.15 | $46.15 | 15 |
| 2023-07-05 | $46.53 | $46.53 | $46.53 | $46.53 | $46.53 | 72 |
| 2023-07-03 | $46.64 | $46.94 | $46.64 | $46.94 | $46.94 | 418 |
| 2023-06-30 | $46.77 | $46.87 | $46.76 | $46.87 | $46.87 | 1,498 |
| 2023-06-29 | $46.25 | $46.48 | $46.25 | $46.48 | $46.48 | 473 |
| 2023-06-28 | $45.91 | $45.98 | $45.91 | $45.98 | $45.98 | 668 |
| 2023-06-27 | $45.70 | $46.19 | $45.70 | $46.19 | $46.19 | 8,372 |
| 2023-06-26 | $45.70 | $45.89 | $45.70 | $45.82 | $45.82 | 1,111 |
| 2023-06-23 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 8 |
| 2023-06-22 | $45.84 | $45.84 | $45.84 | $45.84 | $45.84 | 89 |
| 2023-06-21 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 146 |
| 2023-06-20 | $46.50 | $46.50 | $46.23 | $46.23 | $46.23 | 1,120 |
| 2023-06-16 | $46.78 | $46.78 | $46.69 | $46.72 | $46.72 | 285 |
| 2023-06-15 | $46.60 | $46.60 | $46.60 | $46.60 | $46.60 | 123 |
| 2023-06-14 | $46.45 | $46.45 | $46.05 | $46.05 | $46.05 | 1,261 |
| 2023-06-13 | $46.26 | $46.26 | $46.26 | $46.26 | $46.26 | 926 |
| 2023-06-12 | $46.00 | $46.00 | $45.90 | $45.90 | $45.90 | 926 |
| 2023-06-09 | $46.19 | $46.19 | $46.16 | $46.16 | $46.16 | 280 |
| 2023-06-08 | $46.09 | $46.31 | $46.09 | $46.31 | $46.31 | 262 |
| 2023-06-07 | $46.39 | $46.39 | $46.39 | $46.39 | $46.39 | 9 |
| 2023-06-06 | $45.79 | $45.79 | $45.79 | $45.79 | $45.79 | 32 |
| 2023-06-05 | $45.42 | $45.42 | $45.42 | $45.42 | $45.42 | 32 |
| 2023-06-02 | $45.69 | $45.82 | $45.69 | $45.82 | $45.82 | 181 |
| 2023-06-01 | $44.50 | $44.50 | $44.28 | $44.48 | $44.48 | 1,151 |
| 2023-05-31 | $44.27 | $44.27 | $44.27 | $44.27 | $44.27 | 399 |
| 2023-05-30 | $44.63 | $44.63 | $44.58 | $44.58 | $44.58 | 399 |
| 2023-05-26 | $44.86 | $44.86 | $44.86 | $44.86 | $44.86 | 318 |
| 2023-05-25 | $44.66 | $44.92 | $44.59 | $44.59 | $44.59 | 1,380 |
| 2023-05-24 | $44.95 | $44.95 | $44.91 | $44.91 | $44.91 | 1,205 |
| 2023-05-23 | $45.40 | $45.40 | $45.40 | $45.40 | $45.40 | 3 |
| 2023-05-22 | $45.68 | $45.68 | $45.63 | $45.63 | $45.63 | 277 |
| 2023-05-19 | $46.14 | $46.14 | $45.80 | $45.80 | $45.80 | 228 |
| 2023-05-18 | $45.62 | $45.94 | $45.62 | $45.94 | $45.94 | 168 |
| 2023-05-17 | $45.86 | $45.86 | $45.86 | $45.86 | $45.86 | 139 |
| 2023-05-16 | $45.44 | $45.44 | $45.44 | $45.44 | $45.44 | 128 |
| 2023-05-15 | $45.86 | $45.97 | $45.80 | $45.97 | $45.97 | 282 |
| 2023-05-12 | $45.89 | $45.96 | $45.74 | $45.96 | $45.96 | 13,839 |
| 2023-05-11 | $45.88 | $45.92 | $45.88 | $45.92 | $45.92 | 148 |
| 2023-05-10 | $46.13 | $46.15 | $46.13 | $46.15 | $46.15 | 398 |
| 2023-05-09 | $46.26 | $46.26 | $46.15 | $46.15 | $46.15 | 143 |
| 2023-05-08 | $46.35 | $46.35 | $46.35 | $46.35 | $46.35 | 89 |
| 2023-05-05 | $46.51 | $46.54 | $46.51 | $46.54 | $46.54 | 148 |
| 2023-05-04 | $45.93 | $45.99 | $45.93 | $45.99 | $45.99 | 275 |
| 2023-05-03 | $46.33 | $46.33 | $46.33 | $46.33 | $46.33 | 80 |
| 2023-05-02 | $46.34 | $46.37 | $46.02 | $46.37 | $46.37 | 795 |
| 2023-05-01 | $47.13 | $47.13 | $46.89 | $46.89 | $46.89 | 151 |
| 2023-04-28 | $46.90 | $46.90 | $46.90 | $46.90 | $46.90 | 63 |
| 2023-04-27 | $46.08 | $46.65 | $46.08 | $46.65 | $46.65 | 293 |
| 2023-04-26 | $46.15 | $46.20 | $45.86 | $45.86 | $45.86 | 755 |
| 2023-04-25 | $46.43 | $46.43 | $46.43 | $46.43 | $46.43 | 74 |
| 2023-04-24 | $46.92 | $46.92 | $46.92 | $46.92 | $46.92 | 44 |
| 2023-04-21 | $46.89 | $46.89 | $46.89 | $46.89 | $46.89 | 3 |
| 2023-04-20 | $46.56 | $46.82 | $46.56 | $46.82 | $46.82 | 200 |
| 2023-04-19 | $46.74 | $46.74 | $46.74 | $46.74 | $46.74 | 172 |
| 2023-04-18 | $46.50 | $46.58 | $46.50 | $46.58 | $46.58 | 820 |
| 2023-04-17 | $46.45 | $46.64 | $46.39 | $46.64 | $46.64 | 1,829 |
| 2023-04-14 | $46.27 | $46.27 | $46.27 | $46.27 | $46.27 | 53 |
| 2023-04-13 | $46.66 | $46.68 | $46.64 | $46.64 | $46.64 | 358 |
| 2023-04-12 | $46.55 | $46.64 | $46.39 | $46.39 | $46.39 | 570 |
| 2023-04-11 | $46.65 | $46.75 | $46.61 | $46.61 | $46.61 | 894 |
| 2023-04-10 | $46.30 | $46.33 | $46.30 | $46.33 | $46.33 | 383 |
| 2023-04-06 | $46.24 | $46.24 | $46.09 | $46.14 | $46.14 | 589 |
| 2023-04-05 | $46.13 | $46.13 | $46.13 | $46.13 | $46.13 | 193 |
| 2023-04-04 | $46.51 | $46.51 | $46.05 | $46.08 | $46.08 | 778 |
| 2023-04-03 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 61 |
| 2023-03-31 | $46.18 | $46.48 | $46.18 | $46.48 | $46.48 | 743 |
| 2023-03-30 | $46.12 | $46.12 | $45.75 | $45.81 | $45.81 | 789 |
| 2023-03-29 | $45.73 | $45.75 | $45.73 | $45.75 | $45.75 | 528 |
| 2023-03-28 | $45.28 | $45.39 | $45.28 | $45.37 | $45.37 | 428 |
| 2023-03-27 | $45.14 | $45.28 | $45.14 | $45.19 | $45.19 | 648 |
| 2023-03-24 | $44.83 | $44.87 | $44.82 | $44.87 | $44.87 | 366 |
| 2023-03-23 | $44.31 | $44.31 | $44.31 | $44.31 | $44.31 | 11 |
| 2023-03-22 | $45.48 | $45.48 | $44.62 | $44.62 | $44.62 | 592 |
| 2023-03-21 | $45.66 | $45.74 | $45.32 | $45.57 | $45.36 | 10,663 |
| 2023-03-20 | $45.40 | $45.40 | $45.40 | $45.40 | $45.19 | 99 |
| 2023-03-17 | $44.91 | $44.91 | $44.70 | $44.70 | $44.70 | 10,604 |
| 2023-03-16 | $45.47 | $45.47 | $45.47 | $45.47 | $45.47 | 203 |
| 2023-03-15 | $44.88 | $45.01 | $44.88 | $45.01 | $45.01 | 421 |
| 2023-03-14 | $45.68 | $45.68 | $45.44 | $45.44 | $45.44 | 513 |
| 2023-03-13 | $44.58 | $45.30 | $44.58 | $44.94 | $44.94 | 1,441 |
| 2023-03-10 | $44.81 | $44.99 | $44.81 | $44.96 | $44.96 | 315 |
| 2023-03-09 | $46.00 | $46.00 | $45.72 | $45.72 | $45.72 | 1,080 |
| 2023-03-08 | $46.44 | $46.44 | $46.44 | $46.44 | $46.44 | 122 |
| 2023-03-07 | $46.35 | $46.41 | $46.35 | $46.41 | $46.41 | 133 |
| 2023-03-06 | $47.07 | $47.07 | $47.07 | $47.07 | $47.07 | 64 |
| 2023-03-03 | $47.15 | $47.36 | $47.15 | $47.36 | $47.36 | 797 |
| 2023-03-02 | $46.91 | $46.91 | $46.91 | $46.91 | $46.91 | 54 |
| 2023-03-01 | $46.57 | $46.59 | $46.57 | $46.59 | $46.59 | 375 |
| 2023-02-28 | $47.13 | $47.19 | $46.98 | $46.98 | $46.98 | 688 |
| 2023-02-27 | $47.14 | $47.17 | $47.05 | $47.05 | $47.05 | 207 |
| 2023-02-24 | $46.86 | $47.08 | $46.86 | $46.99 | $46.99 | 502 |
| 2023-02-23 | $47.32 | $47.32 | $47.12 | $47.17 | $47.17 | 845 |
| 2023-02-22 | $47.16 | $47.16 | $47.16 | $47.16 | $47.16 | 170 |
| 2023-02-21 | $47.94 | $47.94 | $47.12 | $47.12 | $47.12 | 385 |
| 2023-02-17 | $48.11 | $48.21 | $48.11 | $48.21 | $48.21 | 643 |
| 2023-02-16 | $47.89 | $47.89 | $47.82 | $47.82 | $47.82 | 215 |
| 2023-02-15 | $47.92 | $48.11 | $47.92 | $48.11 | $48.11 | 293 |
| 2023-02-14 | $47.68 | $47.97 | $47.68 | $47.97 | $47.97 | 1,221 |
| 2023-02-13 | $47.78 | $48.23 | $47.78 | $48.23 | $48.23 | 1,405 |
| 2023-02-10 | $47.65 | $47.65 | $47.65 | $47.65 | $47.65 | 14 |
| 2023-02-09 | $47.34 | $47.34 | $47.34 | $47.34 | $47.34 | 112 |
| 2023-02-08 | $47.86 | $47.86 | $47.86 | $47.86 | $47.86 | 108 |
| 2023-02-07 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 314 |
| 2023-02-06 | $48.52 | $48.52 | $48.52 | $48.52 | $48.52 | 185 |
| 2023-02-03 | $48.71 | $48.87 | $48.71 | $48.87 | $48.87 | 581 |
| 2023-02-02 | $48.54 | $49.11 | $48.54 | $49.11 | $49.11 | 805 |
| 2023-02-01 | $48.05 | $48.60 | $48.05 | $48.60 | $48.60 | 3,775 |
| 2023-01-31 | $47.40 | $48.04 | $47.40 | $48.04 | $48.04 | 1,527 |
| 2023-01-30 | $47.24 | $47.67 | $47.22 | $47.22 | $47.22 | 909 |
| 2023-01-27 | $47.41 | $47.43 | $47.41 | $47.43 | $47.43 | 609 |
| 2023-01-26 | $47.30 | $47.43 | $47.30 | $47.43 | $47.43 | 1,095 |
| 2023-01-25 | $47.14 | $47.41 | $47.14 | $47.40 | $47.40 | 742 |
| 2023-01-24 | $47.26 | $47.48 | $47.26 | $47.48 | $47.48 | 228 |
| 2023-01-23 | $47.51 | $47.51 | $47.41 | $47.41 | $47.41 | 1,221 |
| 2023-01-20 | $46.68 | $47.11 | $46.68 | $47.11 | $47.11 | 923 |
| 2023-01-19 | $46.92 | $46.92 | $46.59 | $46.59 | $46.59 | 363 |
| 2023-01-18 | $48.15 | $48.19 | $47.26 | $47.26 | $47.26 | 671 |
| 2023-01-17 | $48.64 | $48.64 | $48.17 | $48.17 | $48.17 | 860 |
| 2023-01-13 | $48.09 | $48.49 | $48.09 | $48.49 | $48.49 | 3,157 |
| 2023-01-12 | $48.15 | $48.28 | $48.15 | $48.17 | $48.17 | 587 |
| 2023-01-11 | $48.07 | $48.19 | $47.95 | $48.19 | $48.19 | 1,261 |
| 2023-01-10 | $47.79 | $47.79 | $47.79 | $47.79 | $47.79 | 161 |
| 2023-01-09 | $47.48 | $47.48 | $47.48 | $47.48 | $47.48 | 2 |
| 2023-01-06 | $47.69 | $47.94 | $47.69 | $47.85 | $47.85 | 472 |
| 2023-01-05 | $46.76 | $46.76 | $46.76 | $46.76 | $46.76 | 833 |
| 2023-01-04 | $47.48 | $47.59 | $47.31 | $47.51 | $47.51 | 2,222 |
| 2023-01-03 | $47.26 | $47.26 | $46.77 | $47.12 | $47.12 | 1,520 |
| 2022-12-30 | $47.24 | $47.24 | $46.99 | $46.99 | $46.99 | 490 |
| 2022-12-29 | $47.44 | $47.44 | $47.44 | $47.44 | $47.44 | 57 |
| 2022-12-28 | $47.31 | $47.36 | $46.93 | $46.93 | $46.93 | 6,730 |
| 2022-12-27 | $47.51 | $47.54 | $47.43 | $47.50 | $47.50 | 949 |
| 2022-12-23 | $47.20 | $47.39 | $47.15 | $47.33 | $47.33 | 3,043 |
| 2022-12-22 | $47.28 | $47.28 | $46.88 | $46.99 | $46.99 | 958 |
| 2022-12-21 | $47.77 | $47.77 | $47.74 | $47.74 | $47.34 | 298 |
| 2022-12-20 | $47.25 | $47.25 | $47.21 | $47.21 | $46.81 | 227 |
| 2022-12-19 | $47.25 | $47.36 | $47.10 | $47.10 | $46.70 | 4,851 |
| 2022-12-16 | $47.16 | $47.22 | $47.06 | $47.22 | $46.82 | 478 |
| 2022-12-15 | $47.60 | $47.64 | $47.60 | $47.61 | $47.21 | 3,249 |
| 2022-12-14 | $49.19 | $49.34 | $48.54 | $48.67 | $48.26 | 1,137 |
| 2022-12-13 | $49.76 | $49.76 | $48.92 | $49.02 | $48.60 | 3,491 |
| 2022-12-12 | $48.35 | $48.83 | $48.35 | $48.83 | $48.42 | 255 |
| 2022-12-09 | $48.77 | $48.77 | $48.44 | $48.44 | $48.03 | 410 |
| 2022-12-08 | $48.71 | $48.71 | $48.71 | $48.71 | $48.30 | 5 |
| 2022-12-07 | $48.82 | $48.82 | $48.54 | $48.54 | $48.13 | 732 |
| 2022-12-06 | $48.94 | $48.94 | $48.55 | $48.55 | $48.14 | 605 |
| 2022-12-05 | $48.96 | $48.96 | $48.96 | $48.96 | $48.54 | 141 |
| 2022-12-02 | $49.64 | $49.64 | $49.64 | $49.64 | $49.64 | 21 |
| 2022-12-01 | $49.75 | $49.75 | $49.49 | $49.49 | $49.49 | 1,445 |
| 2022-11-30 | $49.42 | $49.42 | $49.42 | $49.42 | $49.42 | 257 |
| 2022-11-29 | $48.55 | $48.59 | $48.55 | $48.59 | $48.59 | 101 |
| 2022-11-28 | $48.68 | $48.68 | $48.68 | $48.68 | $48.68 | 14 |
| 2022-11-25 | $49.43 | $49.48 | $49.41 | $49.41 | $49.41 | 1,156 |
| 2022-11-23 | $49.27 | $49.28 | $49.13 | $49.19 | $49.19 | 3,355 |
| 2022-11-22 | $49.09 | $49.09 | $49.09 | $49.09 | $49.09 | 27 |
| 2022-11-21 | $48.66 | $48.66 | $48.62 | $48.62 | $48.62 | 192 |
| 2022-11-18 | $48.13 | $48.24 | $48.13 | $48.24 | $48.24 | 1,110 |
| 2022-11-17 | $47.51 | $47.84 | $47.51 | $47.84 | $47.84 | 298 |
| 2022-11-16 | $48.21 | $48.21 | $48.07 | $48.07 | $48.07 | 1,107 |
| 2022-11-15 | $48.37 | $48.37 | $48.16 | $48.16 | $48.16 | 290 |
| 2022-11-14 | $48.29 | $48.29 | $47.79 | $47.79 | $47.79 | 202 |
| 2022-11-11 | $47.92 | $47.99 | $47.83 | $47.99 | $47.99 | 402 |
| 2022-11-10 | $47.87 | $47.87 | $47.87 | $47.87 | $47.87 | 6 |
| 2022-11-09 | $46.30 | $46.30 | $45.89 | $45.89 | $45.89 | 108 |
| 2022-11-08 | $46.48 | $46.48 | $46.48 | $46.48 | $46.48 | 11 |
| 2022-11-07 | $46.23 | $46.27 | $46.23 | $46.27 | $46.27 | 344 |
| 2022-11-04 | $45.72 | $45.89 | $45.46 | $45.89 | $45.89 | 410 |
| 2022-11-03 | $44.75 | $45.08 | $44.75 | $45.08 | $45.08 | 359 |
| 2022-11-02 | $45.95 | $46.02 | $45.19 | $45.19 | $45.19 | 726 |
| 2022-11-01 | $45.95 | $45.99 | $45.95 | $45.98 | $45.98 | 405 |
| 2022-10-31 | $46.12 | $46.12 | $46.06 | $46.06 | $46.06 | 487 |
| 2022-10-28 | $45.76 | $46.19 | $45.76 | $46.19 | $46.19 | 422 |
| 2022-10-27 | $45.34 | $45.58 | $45.19 | $45.19 | $45.19 | 5,486 |
| 2022-10-26 | $44.97 | $45.20 | $44.93 | $44.93 | $44.93 | 1,523 |
| 2022-10-25 | $44.61 | $44.74 | $44.61 | $44.74 | $44.74 | 285 |
| 2022-10-24 | $43.74 | $44.03 | $43.74 | $44.03 | $44.03 | 1,059 |
| 2022-10-21 | $42.99 | $43.50 | $42.93 | $43.50 | $43.50 | 1,109 |
| 2022-10-20 | $42.60 | $42.60 | $42.60 | $42.60 | $42.60 | 139 |
| 2022-10-19 | $43.21 | $43.46 | $43.21 | $43.46 | $43.46 | 687 |
| 2022-10-18 | $44.27 | $44.27 | $43.88 | $43.88 | $43.88 | 373 |
| 2022-10-17 | $43.51 | $43.51 | $43.37 | $43.40 | $43.40 | 3,499 |
| 2022-10-14 | $42.68 | $42.68 | $42.56 | $42.56 | $42.56 | 300 |
| 2022-10-13 | $42.80 | $43.28 | $42.80 | $43.26 | $43.26 | 1,320 |
| 2022-10-12 | $42.53 | $42.53 | $42.21 | $42.21 | $42.21 | 359 |
| 2022-10-11 | $42.30 | $42.89 | $42.30 | $42.56 | $42.56 | 8,371 |
| 2022-10-10 | $42.48 | $42.48 | $42.38 | $42.38 | $42.38 | 831 |
| 2022-10-07 | $42.12 | $42.12 | $42.12 | $42.12 | $42.12 | 7 |
| 2022-10-06 | $43.28 | $43.37 | $43.05 | $43.05 | $43.05 | 938 |
| 2022-10-05 | $43.33 | $43.58 | $43.33 | $43.58 | $43.58 | 146 |
| 2022-10-04 | $43.66 | $43.82 | $43.66 | $43.82 | $43.82 | 184 |
| 2022-10-03 | $41.90 | $42.64 | $41.90 | $42.64 | $42.64 | 137 |
| 2022-09-30 | $42.02 | $42.02 | $41.52 | $41.52 | $41.52 | 2,695 |
| 2022-09-29 | $42.43 | $42.43 | $41.95 | $42.04 | $42.04 | 304 |
| 2022-09-28 | $42.83 | $42.83 | $42.83 | $42.83 | $42.83 | 68 |
| 2022-09-27 | $42.92 | $42.92 | $42.03 | $42.03 | $42.03 | 2,554 |
| 2022-09-26 | $42.90 | $43.00 | $42.47 | $42.57 | $42.57 | 13,113 |
| 2022-09-23 | $42.76 | $42.90 | $42.62 | $42.89 | $42.89 | 1,293 |
| 2022-09-22 | $43.74 | $43.74 | $43.45 | $43.49 | $43.49 | 1,813 |
| 2022-09-21 | $44.84 | $44.91 | $43.92 | $43.93 | $43.93 | 6,572 |
| 2022-09-20 | $44.72 | $44.72 | $44.56 | $44.70 | $44.44 | 2,362 |
| 2022-09-19 | $45.16 | $45.29 | $45.16 | $45.29 | $45.03 | 209 |
| 2022-09-16 | $44.99 | $44.99 | $44.73 | $44.79 | $44.79 | 1,695 |
| 2022-09-15 | $45.43 | $45.43 | $45.17 | $45.17 | $45.17 | 249 |
| 2022-09-14 | $45.59 | $45.59 | $45.57 | $45.57 | $45.57 | 271 |
| 2022-09-13 | $45.74 | $45.74 | $45.74 | $45.74 | $45.74 | 156 |
| 2022-09-12 | $47.07 | $47.21 | $47.07 | $47.21 | $47.21 | 556 |
| 2022-09-09 | $46.88 | $46.94 | $46.88 | $46.94 | $46.94 | 319 |
| 2022-09-08 | $46.46 | $46.46 | $46.46 | $46.46 | $46.46 | 40 |
| 2022-09-07 | $46.42 | $46.42 | $46.42 | $46.42 | $46.42 | 94 |
| 2022-09-06 | $45.49 | $45.49 | $45.39 | $45.39 | $45.39 | 462 |
| 2022-09-02 | $46.03 | $46.03 | $45.50 | $45.60 | $45.60 | 262 |
| 2022-09-01 | $46.00 | $46.00 | $46.00 | $46.00 | $46.00 | 25 |
| 2022-08-31 | $45.99 | $46.08 | $45.99 | $45.99 | $45.99 | 1,387 |
| 2022-08-30 | $46.68 | $46.68 | $46.23 | $46.23 | $46.23 | 813 |
| 2022-08-29 | $46.91 | $47.06 | $46.83 | $46.83 | $46.83 | 891 |
| 2022-08-26 | $47.60 | $47.60 | $47.00 | $47.00 | $47.00 | 143 |
| 2022-08-25 | $48.20 | $48.20 | $48.20 | $48.20 | $48.20 | 29 |
| 2022-08-24 | $47.52 | $47.52 | $47.52 | $47.52 | $47.52 | 1 |
| 2022-08-23 | $47.50 | $47.50 | $47.50 | $47.50 | $47.50 | 6 |
| 2022-08-22 | $48.02 | $48.08 | $47.71 | $47.71 | $47.71 | 1,772 |
| 2022-08-19 | $48.65 | $48.65 | $48.57 | $48.57 | $48.57 | 130 |
| 2022-08-18 | $48.93 | $48.93 | $48.93 | $48.93 | $48.93 | 96 |
| 2022-08-17 | $48.94 | $48.94 | $48.84 | $48.92 | $48.92 | 1,278 |
| 2022-08-16 | $49.15 | $49.25 | $49.15 | $49.17 | $49.17 | 684 |
| 2022-08-15 | $48.51 | $48.79 | $48.51 | $48.79 | $48.79 | 649 |
| 2022-08-12 | $47.90 | $48.43 | $47.90 | $48.43 | $48.43 | 425 |
| 2022-08-11 | $48.13 | $48.13 | $47.71 | $47.71 | $47.71 | 552 |
| 2022-08-10 | $47.66 | $47.66 | $47.60 | $47.60 | $47.60 | 181 |
| 2022-08-09 | $46.84 | $46.84 | $46.82 | $46.82 | $46.82 | 314 |
| 2022-08-08 | $47.28 | $47.28 | $47.04 | $47.04 | $47.04 | 425 |
| 2022-08-05 | $46.54 | $46.85 | $46.54 | $46.85 | $46.85 | 271 |
| 2022-08-04 | $46.92 | $46.92 | $46.77 | $46.77 | $46.77 | 480 |
| 2022-08-03 | $46.89 | $46.95 | $46.88 | $46.95 | $46.95 | 311 |
| 2022-08-02 | $46.80 | $46.99 | $46.68 | $46.68 | $46.68 | 655 |
| 2022-08-01 | $46.88 | $47.14 | $46.78 | $47.14 | $47.14 | 1,642 |
| 2022-07-29 | $46.82 | $46.98 | $46.77 | $46.98 | $46.98 | 705 |
| 2022-07-28 | $46.32 | $46.69 | $46.32 | $46.69 | $46.69 | 457 |
| 2022-07-27 | $45.67 | $46.24 | $45.67 | $46.24 | $46.24 | 840 |
| 2022-07-26 | $45.64 | $45.85 | $45.64 | $45.85 | $45.85 | 101 |
| 2022-07-25 | $45.60 | $45.76 | $45.60 | $45.76 | $45.76 | 235 |
| 2022-07-22 | $45.74 | $45.74 | $45.50 | $45.50 | $45.50 | 257 |
| 2022-07-21 | $45.09 | $45.44 | $45.09 | $45.44 | $45.44 | 231 |
| 2022-07-20 | $45.22 | $45.23 | $45.15 | $45.15 | $45.15 | 593 |
| 2022-07-19 | $44.94 | $45.15 | $44.94 | $45.15 | $45.15 | 370 |
| 2022-07-18 | $44.49 | $44.49 | $44.14 | $44.14 | $44.14 | 564 |
| 2022-07-15 | $44.52 | $44.52 | $44.52 | $44.52 | $44.52 | 7 |
| 2022-07-14 | $43.66 | $44.04 | $43.66 | $44.04 | $44.04 | 771 |
| 2022-07-13 | $43.88 | $44.28 | $43.88 | $44.28 | $44.28 | 202 |
| 2022-07-12 | $44.39 | $44.39 | $44.39 | $44.39 | $44.39 | 145 |
| 2022-07-11 | $44.42 | $44.42 | $44.42 | $44.42 | $44.42 | 79 |
| 2022-07-08 | $44.55 | $44.55 | $44.55 | $44.55 | $44.55 | 38 |
| 2022-07-07 | $44.91 | $44.94 | $44.83 | $44.94 | $44.94 | 1,330 |
| 2022-07-06 | $44.56 | $44.68 | $44.56 | $44.68 | $44.68 | 363 |
| 2022-07-05 | $44.56 | $44.56 | $44.56 | $44.56 | $44.56 | 18 |
| 2022-07-01 | $44.62 | $44.85 | $44.27 | $44.85 | $44.85 | 1,418 |
| 2022-06-30 | $44.05 | $44.36 | $44.05 | $44.11 | $44.11 | 754 |
| 2022-06-29 | $44.25 | $44.30 | $44.25 | $44.30 | $44.30 | 527 |
| 2022-06-28 | $44.87 | $44.87 | $44.32 | $44.32 | $44.32 | 814 |
| 2022-06-27 | $45.00 | $45.00 | $44.85 | $44.85 | $44.85 | 213 |
| 2022-06-24 | $44.78 | $44.78 | $44.78 | $44.78 | $44.78 | 21 |
| 2022-06-23 | $43.57 | $43.57 | $43.57 | $43.57 | $43.57 | 283 |
| 2022-06-22 | $42.78 | $43.27 | $42.78 | $43.27 | $43.27 | 226 |
| 2022-06-21 | $43.16 | $43.25 | $43.16 | $43.18 | $42.95 | 6,855 |
| 2022-06-17 | $42.48 | $42.57 | $42.45 | $42.57 | $42.34 | 483 |
| 2022-06-16 | $43.00 | $43.00 | $42.34 | $42.39 | $42.17 | 1,016 |
| 2022-06-15 | $43.85 | $43.85 | $43.42 | $43.57 | $43.33 | 1,310 |
| 2022-06-14 | $43.68 | $43.68 | $43.03 | $43.25 | $43.02 | 1,497 |
| 2022-06-13 | $44.30 | $44.30 | $43.81 | $43.81 | $43.57 | 258 |
| 2022-06-10 | $45.44 | $45.44 | $45.26 | $45.26 | $45.02 | 1,034 |
| 2022-06-09 | $46.51 | $46.57 | $45.97 | $45.97 | $45.72 | 885 |
| 2022-06-08 | $46.77 | $46.77 | $46.77 | $46.77 | $46.52 | 77 |
| 2022-06-07 | $47.22 | $47.42 | $47.22 | $47.42 | $47.16 | 103 |
| 2022-06-06 | $47.40 | $47.40 | $47.18 | $47.18 | $46.92 | 1,507 |
| 2022-06-03 | $46.89 | $46.89 | $46.89 | $46.89 | $46.64 | 90 |
| 2022-06-02 | $46.94 | $47.30 | $46.94 | $47.30 | $47.04 | 721 |
| 2022-06-01 | $46.76 | $46.76 | $46.76 | $46.76 | $46.51 | 20 |
| 2022-05-31 | $47.24 | $47.24 | $47.24 | $47.24 | $46.99 | 165 |
| 2022-05-27 | $47.56 | $47.56 | $47.56 | $47.56 | $47.31 | 94 |
| 2022-05-26 | $46.90 | $46.90 | $46.90 | $46.90 | $46.65 | 1,135 |
| 2022-05-25 | $46.22 | $46.37 | $46.22 | $46.37 | $46.12 | 678 |
| 2022-05-24 | $45.91 | $46.13 | $45.91 | $46.13 | $45.88 | 302 |
| 2022-05-23 | $45.79 | $45.79 | $45.79 | $45.79 | $45.54 | 186 |
| 2022-05-20 | $45.07 | $45.19 | $44.68 | $45.19 | $44.95 | 1,291 |
| 2022-05-19 | $44.97 | $45.42 | $44.97 | $45.29 | $45.05 | 1,609 |
| 2022-05-18 | $46.22 | $46.22 | $45.48 | $45.48 | $45.23 | 1,267 |
| 2022-05-17 | $46.85 | $47.13 | $46.84 | $47.12 | $46.87 | 1,501 |
| 2022-05-16 | $46.60 | $46.60 | $46.60 | $46.60 | $46.35 | 42 |
| 2022-05-13 | $46.58 | $46.58 | $46.52 | $46.52 | $46.27 | 483 |
| 2022-05-12 | $45.66 | $46.15 | $45.66 | $46.13 | $45.88 | 3,743 |
| 2022-05-11 | $46.49 | $46.49 | $45.72 | $45.72 | $45.47 | 267 |
| 2022-05-10 | $46.01 | $46.01 | $46.01 | $46.01 | $45.77 | 6 |
| 2022-05-09 | $46.54 | $46.54 | $46.54 | $46.54 | $46.29 | 90 |
| 2022-05-06 | $46.70 | $46.71 | $46.34 | $46.71 | $46.46 | 769 |
| 2022-05-05 | $47.42 | $47.42 | $46.89 | $46.89 | $46.63 | 1,610 |
| 2022-05-04 | $47.30 | $48.20 | $47.30 | $48.20 | $47.94 | 102 |
| 2022-05-03 | $47.37 | $47.37 | $46.89 | $47.05 | $46.80 | 1,551 |
| 2022-05-02 | $46.65 | $46.65 | $46.65 | $46.65 | $46.40 | 90 |
| 2022-04-29 | $47.62 | $47.71 | $46.88 | $46.88 | $46.63 | 1,668 |
| 2022-04-28 | $48.08 | $48.31 | $47.63 | $48.18 | $47.92 | 1,140 |
| 2022-04-27 | $48.18 | $48.18 | $47.79 | $47.79 | $47.53 | 2,535 |
| 2022-04-26 | $48.20 | $48.20 | $47.77 | $47.77 | $47.51 | 314 |
| 2022-04-25 | $47.89 | $48.48 | $47.89 | $48.48 | $48.21 | 233 |
| 2022-04-22 | $48.98 | $48.98 | $48.60 | $48.60 | $48.34 | 2,631 |
| 2022-04-21 | $49.99 | $50.04 | $49.53 | $49.53 | $49.26 | 1,824 |
| 2022-04-20 | $49.53 | $49.79 | $49.53 | $49.70 | $49.43 | 436 |
| 2022-04-19 | $48.98 | $48.98 | $48.98 | $48.98 | $48.72 | 32 |
| 2022-04-18 | $48.36 | $48.37 | $48.19 | $48.19 | $47.93 | 3,059 |
| 2022-04-14 | $48.81 | $48.81 | $48.48 | $48.48 | $48.22 | 1,230 |
| 2022-04-13 | $48.38 | $48.73 | $48.38 | $48.73 | $48.47 | 580 |
| 2022-04-12 | $48.45 | $48.45 | $48.45 | $48.45 | $48.19 | 70 |
| 2022-04-11 | $48.86 | $48.86 | $48.48 | $48.48 | $48.22 | 137 |
| 2022-04-08 | $48.75 | $48.95 | $48.75 | $48.78 | $48.51 | 1,999 |
| 2022-04-07 | $48.64 | $48.82 | $48.64 | $48.77 | $48.51 | 526 |
| 2022-04-06 | $48.46 | $48.61 | $48.46 | $48.61 | $48.35 | 206 |
| 2022-04-05 | $48.80 | $48.80 | $48.28 | $48.28 | $48.01 | 990 |
| 2022-04-04 | $48.42 | $48.42 | $48.31 | $48.42 | $48.16 | 743 |
| 2022-04-01 | $48.42 | $48.75 | $48.26 | $48.75 | $48.48 | 1,414 |
| 2022-03-31 | $48.61 | $48.62 | $48.15 | $48.15 | $47.89 | 783 |
| 2022-03-30 | $48.64 | $48.64 | $48.51 | $48.63 | $48.37 | 729 |
| 2022-03-29 | $48.54 | $48.90 | $48.47 | $48.90 | $48.64 | 40,742 |
| 2022-03-28 | $47.92 | $48.12 | $47.88 | $48.12 | $47.86 | 760 |
| 2022-03-25 | $47.82 | $48.05 | $47.82 | $48.05 | $47.79 | 955 |
| 2022-03-24 | $47.50 | $47.59 | $47.49 | $47.59 | $47.33 | 3,318 |
| 2022-03-23 | $47.28 | $47.28 | $47.27 | $47.27 | $47.01 | 209 |
| 2022-03-22 | $48.03 | $48.03 | $48.03 | $48.03 | $47.51 | 737 |
| 2022-03-21 | $48.17 | $48.17 | $47.84 | $47.89 | $47.36 | 737 |
| 2022-03-18 | $47.32 | $47.94 | $47.32 | $47.90 | $47.38 | 238 |
| 2022-03-17 | $47.76 | $47.76 | $47.76 | $47.76 | $47.24 | 89 |
| 2022-03-16 | $47.47 | $47.47 | $47.32 | $47.44 | $46.92 | 959 |
| 2022-03-15 | $46.95 | $47.13 | $46.95 | $47.13 | $46.62 | 152 |
| 2022-03-14 | $46.94 | $46.94 | $46.53 | $46.58 | $46.07 | 547 |
| 2022-03-11 | $46.83 | $46.83 | $46.42 | $46.42 | $45.91 | 206 |
| 2022-03-10 | $46.70 | $46.76 | $46.22 | $46.76 | $46.25 | 7,177 |
| 2022-03-09 | $47.21 | $47.21 | $46.96 | $46.96 | $46.44 | 2,745 |
| 2022-03-08 | $46.90 | $46.90 | $46.43 | $46.43 | $45.92 | 38,361 |
| 2022-03-07 | $47.45 | $47.45 | $47.16 | $47.16 | $46.65 | 1,291 |
| 2022-03-04 | $47.75 | $47.91 | $47.75 | $47.91 | $47.39 | 976 |
| 2022-03-03 | $47.92 | $47.92 | $47.85 | $47.85 | $47.32 | 317 |
| 2022-03-02 | $47.32 | $47.68 | $47.32 | $47.58 | $47.06 | 3,420 |
| 2022-03-01 | $46.61 | $46.66 | $46.39 | $46.55 | $46.04 | 1,160 |
| 2022-02-28 | $47.07 | $47.27 | $47.07 | $47.27 | $46.75 | 135 |
| 2022-02-25 | $47.19 | $47.48 | $47.19 | $47.48 | $46.96 | 1,433 |
| 2022-02-24 | $45.30 | $46.12 | $45.30 | $46.12 | $45.62 | 768 |
| 2022-02-23 | $46.85 | $46.99 | $46.29 | $46.35 | $45.84 | 1,672 |
| 2022-02-22 | $47.13 | $47.28 | $46.91 | $46.91 | $46.40 | 1,599 |
| 2022-02-18 | $47.36 | $47.42 | $47.21 | $47.31 | $46.80 | 1,788 |
| 2022-02-17 | $47.62 | $47.62 | $47.42 | $47.42 | $46.90 | 383 |
| 2022-02-16 | $47.46 | $47.83 | $47.46 | $47.79 | $47.27 | 1,116 |
| 2022-02-15 | $47.58 | $47.87 | $47.53 | $47.58 | $47.06 | 2,518 |
| 2022-02-14 | $47.57 | $47.57 | $46.92 | $47.21 | $46.69 | 4,142 |
| 2022-02-11 | $47.42 | $47.45 | $47.42 | $47.45 | $46.93 | 345 |
| 2022-02-10 | $48.02 | $48.02 | $47.56 | $47.56 | $47.04 | 438 |
| 2022-02-09 | $48.26 | $48.26 | $48.26 | $48.26 | $47.73 | 21 |
| 2022-02-08 | $48.07 | $48.07 | $48.07 | $48.07 | $47.54 | 19 |
| 2022-02-07 | $47.56 | $47.56 | $47.53 | $47.53 | $47.01 | 452 |
| 2022-02-04 | $47.54 | $47.64 | $47.54 | $47.64 | $47.12 | 912 |
| 2022-02-03 | $48.40 | $48.77 | $48.31 | $48.31 | $47.78 | 377 |
| 2022-02-02 | $48.67 | $48.67 | $48.67 | $48.67 | $48.14 | 135 |
| 2022-02-01 | $48.28 | $48.46 | $48.25 | $48.46 | $47.93 | 242 |
| 2022-01-31 | $48.37 | $48.37 | $48.37 | $48.37 | $47.84 | 22 |
| 2022-01-28 | $47.22 | $47.90 | $47.22 | $47.90 | $47.38 | 614 |
| 2022-01-27 | $48.00 | $48.00 | $47.29 | $47.40 | $46.88 | 469 |
| 2022-01-26 | $48.24 | $48.24 | $47.52 | $47.52 | $47.00 | 312 |
| 2022-01-25 | $48.01 | $48.55 | $47.84 | $48.17 | $47.65 | 2,115 |
| 2022-01-24 | $47.58 | $48.55 | $47.58 | $48.55 | $48.02 | 2,084 |
| 2022-01-21 | $48.54 | $49.06 | $48.35 | $48.42 | $47.89 | 6,505 |
| 2022-01-20 | $49.54 | $49.69 | $48.65 | $48.65 | $48.12 | 1,482 |
| 2022-01-19 | $49.69 | $49.69 | $49.27 | $49.27 | $48.74 | 462 |
| 2022-01-18 | $49.60 | $49.66 | $49.41 | $49.56 | $49.01 | 2,320 |
| 2022-01-14 | $49.99 | $50.27 | $49.99 | $50.27 | $49.72 | 161 |
| 2022-01-13 | $50.67 | $50.67 | $50.38 | $50.38 | $49.83 | 1,014 |
| 2022-01-12 | $50.60 | $50.60 | $50.21 | $50.29 | $49.74 | 4,876 |
| 2022-01-11 | $50.10 | $50.33 | $49.93 | $50.33 | $49.78 | 1,422 |
| 2022-01-10 | $50.34 | $50.34 | $50.20 | $50.32 | $49.77 | 851 |
| 2022-01-07 | $50.69 | $50.74 | $50.66 | $50.73 | $50.17 | 1,191 |
| 2022-01-06 | $50.82 | $50.87 | $50.63 | $50.63 | $50.08 | 4,764 |
| 2022-01-05 | $51.09 | $51.44 | $50.80 | $50.80 | $50.24 | 1,357 |
| 2022-01-04 | $51.00 | $51.15 | $50.94 | $50.94 | $50.38 | 1,611 |
| 2022-01-03 | $50.86 | $50.86 | $50.31 | $50.48 | $49.93 | 2,059 |
| 2021-12-31 | $50.66 | $50.77 | $50.63 | $50.77 | $50.21 | 873 |
| 2021-12-30 | $50.68 | $50.69 | $50.55 | $50.55 | $50.00 | 3,720 |
| 2021-12-29 | $50.57 | $50.65 | $50.54 | $50.63 | $50.07 | 25,783 |
| 2021-12-28 | $50.22 | $50.36 | $50.22 | $50.36 | $49.81 | 384 |
| 2021-12-27 | $50.16 | $50.16 | $50.16 | $50.16 | $49.61 | 28 |
| 2021-12-23 | $49.67 | $49.74 | $49.67 | $49.70 | $49.16 | 334 |
| 2021-12-22 | $49.55 | $49.79 | $49.55 | $49.75 | $48.92 | 1,010 |
| 2021-12-21 | $49.44 | $49.44 | $49.44 | $49.44 | $48.62 | 95 |
| 2021-12-20 | $48.71 | $48.98 | $48.55 | $48.98 | $48.16 | 839 |
| 2021-12-17 | $50.01 | $50.24 | $49.43 | $49.43 | $48.61 | 1,654 |
| 2021-12-16 | $50.57 | $50.60 | $50.24 | $50.29 | $49.45 | 2,149 |
| 2021-12-15 | $49.64 | $50.09 | $49.64 | $50.09 | $49.25 | 2,184 |
| 2021-12-14 | $49.89 | $49.89 | $49.65 | $49.65 | $48.82 | 1,501 |
| 2021-12-13 | $49.60 | $49.96 | $49.60 | $49.87 | $49.03 | 989 |
| 2021-12-10 | $49.66 | $49.73 | $49.66 | $49.73 | $48.89 | 266 |
| 2021-12-09 | $49.32 | $49.36 | $49.32 | $49.36 | $48.53 | 311 |
| 2021-12-08 | $49.48 | $49.50 | $49.47 | $49.48 | $48.65 | 708 |
| 2021-12-07 | $49.43 | $49.64 | $49.41 | $49.41 | $48.58 | 1,579 |
| 2021-12-06 | $48.71 | $49.39 | $48.71 | $49.18 | $48.35 | 860 |
| 2021-12-03 | $48.09 | $48.21 | $47.97 | $48.21 | $47.40 | 403 |
| 2021-12-02 | $47.82 | $48.15 | $47.82 | $47.98 | $47.17 | 2,507 |
| 2021-12-01 | $48.09 | $48.17 | $47.06 | $47.06 | $46.27 | 924 |
| 2021-11-30 | $48.11 | $48.11 | $47.15 | $47.15 | $46.36 | 895 |
| 2021-11-29 | $48.48 | $48.75 | $48.45 | $48.58 | $47.76 | 1,423 |
| 2021-11-26 | $48.65 | $48.65 | $48.40 | $48.40 | $47.59 | 3,076 |
| 2021-11-24 | $49.50 | $49.50 | $49.50 | $49.50 | $48.67 | 313 |
| 2021-11-23 | $49.59 | $49.76 | $49.59 | $49.76 | $48.92 | 545 |
| 2021-11-22 | $49.80 | $49.80 | $49.54 | $49.54 | $48.71 | 218 |
| 2021-11-19 | $49.16 | $49.24 | $49.16 | $49.16 | $48.34 | 678 |
| 2021-11-18 | $49.22 | $49.24 | $49.22 | $49.24 | $48.41 | 322 |
| 2021-11-17 | $49.38 | $49.50 | $49.35 | $49.50 | $48.67 | 4,944 |
| 2021-11-16 | $49.70 | $49.70 | $49.70 | $49.70 | $48.86 | 20 |
| 2021-11-15 | $49.68 | $49.69 | $49.62 | $49.62 | $48.79 | 308 |
| 2021-11-12 | $49.56 | $49.56 | $49.56 | $49.56 | $48.73 | 45 |
| 2021-11-11 | $49.43 | $49.43 | $49.43 | $49.43 | $48.60 | 148 |
| 2021-11-10 | $49.39 | $49.42 | $49.39 | $49.42 | $48.59 | 393 |
| 2021-11-09 | $49.38 | $49.38 | $49.31 | $49.31 | $48.48 | 511 |
| 2021-11-08 | $49.75 | $49.75 | $49.32 | $49.34 | $48.52 | 732 |
| 2021-11-05 | $49.45 | $49.49 | $49.42 | $49.49 | $48.66 | 238 |
| 2021-11-04 | $49.00 | $49.00 | $49.00 | $49.00 | $48.18 | 45 |
| 2021-11-03 | $48.63 | $49.06 | $48.63 | $49.06 | $48.24 | 371 |
| 2021-11-02 | $48.75 | $48.85 | $48.74 | $48.74 | $47.92 | 2,036 |
| 2021-11-01 | $48.30 | $48.55 | $48.26 | $48.54 | $47.73 | 1,974 |
| 2021-10-29 | $48.23 | $48.23 | $48.16 | $48.16 | $47.35 | 1,544 |
| 2021-10-28 | $48.00 | $48.23 | $48.00 | $48.23 | $47.42 | 16,111 |
| 2021-10-27 | $48.34 | $48.34 | $47.76 | $47.76 | $46.96 | 3,673 |
| 2021-10-26 | $48.32 | $48.48 | $48.32 | $48.34 | $47.53 | 4,463 |
| 2021-10-25 | $48.33 | $48.34 | $48.33 | $48.34 | $47.53 | 450 |
| 2021-10-22 | $48.15 | $48.20 | $48.13 | $48.13 | $47.32 | 20,313 |
| 2021-10-21 | $47.80 | $47.94 | $47.79 | $47.94 | $47.14 | 2,783 |
| 2021-10-20 | $47.92 | $47.92 | $47.92 | $47.92 | $47.11 | 52 |
| 2021-10-19 | $47.46 | $47.58 | $47.44 | $47.54 | $46.74 | 843 |
| 2021-10-18 | $47.48 | $47.48 | $47.30 | $47.34 | $46.54 | 5,528 |
| 2021-10-15 | $47.67 | $47.70 | $47.60 | $47.60 | $46.80 | 377 |
| 2021-10-14 | $47.19 | $47.45 | $47.16 | $47.45 | $46.65 | 450 |
| 2021-10-13 | $46.66 | $46.66 | $46.66 | $46.66 | $45.88 | 59 |
| 2021-10-12 | $46.60 | $46.83 | $46.60 | $46.64 | $45.86 | 2,494 |
| 2021-10-11 | $47.10 | $47.10 | $46.66 | $46.66 | $45.88 | 431 |
| 2021-10-08 | $46.83 | $46.83 | $46.83 | $46.83 | $46.05 | 70 |
| 2021-10-07 | $47.02 | $47.02 | $47.02 | $47.02 | $46.23 | 123 |
| 2021-10-06 | $46.00 | $46.69 | $46.00 | $46.69 | $45.91 | 339 |
| 2021-10-05 | $46.63 | $46.63 | $46.54 | $46.54 | $45.76 | 7,829 |
| 2021-10-04 | $46.48 | $46.48 | $46.13 | $46.26 | $45.48 | 586 |
| 2021-10-01 | $46.11 | $46.18 | $46.11 | $46.18 | $45.41 | 1,300 |
| 2021-09-30 | $46.79 | $46.79 | $45.91 | $45.91 | $45.13 | 346 |
| 2021-09-29 | $46.59 | $46.59 | $46.59 | $46.59 | $45.81 | 95 |
| 2021-09-28 | $46.26 | $46.26 | $46.26 | $46.26 | $45.49 | 159 |
| 2021-09-27 | $46.95 | $46.95 | $46.77 | $46.78 | $46.00 | 585 |
| 2021-09-24 | $46.59 | $46.63 | $46.55 | $46.55 | $45.77 | 510 |
| 2021-09-23 | $46.67 | $46.82 | $46.54 | $46.54 | $45.76 | 2,123 |
| 2021-09-22 | $46.46 | $46.46 | $46.21 | $46.21 | $45.43 | 429 |
| 2021-09-21 | $46.50 | $46.50 | $46.37 | $46.37 | $45.25 | 159 |
| 2021-09-20 | $46.36 | $46.65 | $46.10 | $46.53 | $45.40 | 1,171 |
| 2021-09-17 | $47.12 | $47.22 | $47.01 | $47.03 | $45.89 | 1,876 |
| 2021-09-16 | $47.42 | $47.42 | $47.40 | $47.40 | $46.26 | 513 |
| 2021-09-15 | $47.63 | $47.63 | $47.63 | $47.63 | $46.48 | 19 |
| 2021-09-14 | $47.34 | $47.34 | $47.30 | $47.33 | $46.19 | 811 |
| 2021-09-13 | $47.91 | $47.91 | $47.58 | $47.72 | $46.56 | 872 |
| 2021-09-10 | $48.05 | $48.05 | $47.73 | $47.73 | $46.57 | 2,168 |
| 2021-09-09 | $48.25 | $48.25 | $48.17 | $48.17 | $47.01 | 224 |
| 2021-09-08 | $48.33 | $48.51 | $48.33 | $48.49 | $47.32 | 2,856 |
| 2021-09-07 | $48.46 | $48.46 | $48.24 | $48.24 | $47.07 | 552 |
| 2021-09-03 | $48.94 | $48.94 | $48.89 | $48.89 | $47.70 | 309 |
| 2021-09-02 | $49.18 | $49.18 | $49.03 | $49.09 | $47.91 | 413 |
| 2021-09-01 | $48.99 | $48.99 | $48.93 | $48.93 | $47.75 | 709 |
| 2021-08-31 | $48.91 | $48.91 | $48.85 | $48.85 | $47.67 | 309 |
| 2021-08-30 | $48.89 | $48.95 | $48.83 | $48.83 | $47.65 | 558 |
| 2021-08-27 | $48.64 | $48.82 | $48.64 | $48.72 | $47.54 | 6,477 |
| 2021-08-26 | $48.54 | $48.54 | $48.35 | $48.35 | $47.18 | 407 |
| 2021-08-25 | $48.66 | $48.78 | $48.66 | $48.68 | $47.50 | 1,703 |
| 2021-08-24 | $48.58 | $48.58 | $48.58 | $48.58 | $47.40 | 203 |
| 2021-08-23 | $48.74 | $48.74 | $48.66 | $48.66 | $47.49 | 259 |
| 2021-08-20 | $48.56 | $48.63 | $48.56 | $48.63 | $47.45 | 362 |
| 2021-08-19 | $48.21 | $48.24 | $48.15 | $48.23 | $47.06 | 2,510 |
| 2021-08-18 | $48.85 | $48.89 | $48.37 | $48.37 | $47.20 | 433 |
| 2021-08-17 | $48.74 | $48.96 | $48.74 | $48.96 | $47.78 | 321 |
| 2021-08-16 | $49.06 | $49.22 | $49.06 | $49.22 | $48.03 | 2,027 |
| 2021-08-13 | $49.01 | $49.01 | $49.01 | $49.01 | $47.83 | 14 |
| 2021-08-12 | $48.89 | $48.89 | $48.85 | $48.85 | $47.67 | 312 |
| 2021-08-11 | $48.87 | $48.88 | $48.87 | $48.88 | $47.70 | 534 |
| 2021-08-10 | $48.17 | $48.58 | $48.17 | $48.56 | $47.39 | 3,569 |
| 2021-08-09 | $48.25 | $48.25 | $48.19 | $48.19 | $47.03 | 2,311 |
| 2021-08-06 | $48.32 | $48.32 | $48.32 | $48.32 | $47.15 | 51 |
| 2021-08-05 | $48.15 | $48.15 | $48.15 | $48.15 | $46.99 | 6 |
| 2021-08-04 | $48.28 | $48.28 | $47.95 | $47.95 | $46.79 | 230 |
| 2021-08-03 | $47.95 | $48.47 | $47.95 | $48.46 | $47.29 | 1,408 |
| 2021-08-02 | $48.17 | $48.26 | $48.13 | $48.13 | $46.97 | 1,523 |
| 2021-07-30 | $48.43 | $48.43 | $48.29 | $48.29 | $47.13 | 424 |
| 2021-07-29 | $48.39 | $48.54 | $48.39 | $48.45 | $47.28 | 1,678 |
| 2021-07-28 | $48.04 | $48.04 | $48.03 | $48.03 | $46.87 | 485 |
| 2021-07-27 | $48.25 | $48.25 | $48.10 | $48.20 | $47.04 | 980 |
| 2021-07-26 | $48.10 | $48.12 | $48.10 | $48.12 | $46.95 | 211 |
| 2021-07-23 | $47.88 | $48.00 | $47.88 | $48.00 | $46.84 | 800 |
| 2021-07-22 | $47.71 | $47.71 | $47.45 | $47.45 | $46.30 | 687 |
| 2021-07-21 | $47.87 | $47.90 | $47.79 | $47.79 | $46.64 | 536 |
| 2021-07-20 | $47.67 | $48.01 | $47.67 | $47.75 | $46.60 | 824 |
| 2021-07-19 | $47.52 | $47.52 | $46.85 | $47.13 | $45.99 | 1,141 |
| 2021-07-16 | $48.08 | $48.08 | $47.84 | $47.84 | $46.68 | 1,393 |
| 2021-07-15 | $47.90 | $47.90 | $47.90 | $47.90 | $46.74 | 104 |
| 2021-07-14 | $47.68 | $47.70 | $47.68 | $47.70 | $46.55 | 350 |
| 2021-07-13 | $47.87 | $47.87 | $47.63 | $47.63 | $46.48 | 2,320 |
| 2021-07-12 | $47.84 | $47.92 | $47.83 | $47.92 | $46.76 | 693 |
| 2021-07-09 | $47.83 | $47.83 | $47.83 | $47.83 | $46.68 | 60 |
| 2021-07-08 | $47.26 | $47.26 | $47.25 | $47.25 | $46.11 | 682 |
| 2021-07-07 | $47.65 | $47.79 | $47.65 | $47.79 | $46.64 | 1,237 |
| 2021-07-06 | $47.58 | $47.58 | $47.30 | $47.43 | $46.28 | 1,259 |
| 2021-07-02 | $47.77 | $47.77 | $47.77 | $47.77 | $46.62 | 268 |
| 2021-07-01 | $47.77 | $47.77 | $47.69 | $47.69 | $46.54 | 268 |
| 2021-06-30 | $47.50 | $47.53 | $47.39 | $47.53 | $46.39 | 710 |
| 2021-06-29 | $47.50 | $47.50 | $47.38 | $47.39 | $46.24 | 678 |
| 2021-06-28 | $47.58 | $47.62 | $47.46 | $47.54 | $46.39 | 1,498 |
| 2021-06-25 | $47.76 | $47.77 | $47.72 | $47.77 | $46.61 | 1,072 |
| 2021-06-24 | $47.43 | $47.47 | $47.43 | $47.47 | $46.32 | 692 |
| 2021-06-23 | $47.33 | $47.33 | $47.19 | $47.19 | $46.05 | 1,282 |
| 2021-06-22 | $47.27 | $47.56 | $47.27 | $47.49 | $46.34 | 1,955 |
| 2021-06-21 | $47.52 | $47.63 | $47.52 | $47.63 | $46.27 | 553 |
| 2021-06-18 | $46.97 | $46.97 | $46.79 | $46.79 | $45.46 | 1,098 |
| 2021-06-17 | $47.78 | $47.78 | $47.78 | $47.78 | $46.41 | 29 |
| 2021-06-16 | $48.63 | $48.63 | $48.33 | $48.33 | $46.95 | 1,593 |
| 2021-06-15 | $48.90 | $48.90 | $48.81 | $48.81 | $47.41 | 269 |
| 2021-06-14 | $48.50 | $48.63 | $48.48 | $48.63 | $47.24 | 3,037 |
| 2021-06-11 | $48.98 | $48.98 | $48.98 | $48.98 | $47.58 | 6 |
| 2021-06-10 | $48.90 | $48.90 | $48.82 | $48.82 | $47.42 | 538 |
| 2021-06-09 | $48.90 | $48.90 | $48.82 | $48.82 | $47.42 | 696 |
| 2021-06-08 | $48.83 | $49.05 | $48.83 | $49.05 | $47.64 | 471 |
| 2021-06-07 | $49.20 | $49.20 | $48.88 | $48.95 | $47.55 | 1,495 |
| 2021-06-04 | $49.05 | $49.16 | $49.01 | $49.16 | $47.76 | 2,256 |
| 2021-06-03 | $48.87 | $48.99 | $48.58 | $48.99 | $47.59 | 1,587 |
| 2021-06-02 | $48.93 | $48.93 | $48.86 | $48.86 | $47.47 | 500 |
| 2021-06-01 | $48.88 | $48.93 | $48.83 | $48.93 | $47.53 | 564 |
| 2021-05-28 | $48.75 | $48.78 | $48.73 | $48.77 | $47.37 | 1,744 |
| 2021-05-27 | $48.83 | $48.83 | $48.67 | $48.67 | $47.28 | 282 |
| 2021-05-26 | $48.65 | $48.65 | $48.60 | $48.60 | $47.21 | 622 |
| 2021-05-25 | $48.72 | $48.72 | $48.52 | $48.52 | $47.13 | 1,205 |
| 2021-05-24 | $48.56 | $48.86 | $48.56 | $48.72 | $47.32 | 1,781 |
| 2021-05-21 | $48.77 | $48.77 | $48.49 | $48.59 | $47.20 | 2,650 |
| 2021-05-20 | $48.32 | $48.43 | $48.29 | $48.43 | $47.05 | 2,015 |
| 2021-05-19 | $48.12 | $48.15 | $47.92 | $48.15 | $46.78 | 3,475 |
| 2021-05-18 | $48.73 | $48.73 | $48.43 | $48.43 | $47.05 | 464 |
| 2021-05-17 | $48.86 | $48.98 | $48.86 | $48.92 | $47.52 | 5,829 |
| 2021-05-14 | $48.95 | $49.06 | $48.95 | $49.06 | $47.66 | 294 |
| 2021-05-13 | $48.42 | $48.77 | $48.42 | $48.77 | $47.38 | 511 |
| 2021-05-12 | $48.46 | $48.52 | $47.65 | $47.65 | $46.29 | 578 |
| 2021-05-11 | $48.70 | $48.75 | $48.70 | $48.72 | $47.32 | 1,825 |
| 2021-05-10 | $49.52 | $49.82 | $49.30 | $49.30 | $47.89 | 2,467 |
| 2021-05-07 | $49.04 | $49.04 | $49.04 | $49.04 | $47.64 | 112 |
| 2021-05-06 | $48.45 | $48.81 | $48.45 | $48.81 | $47.42 | 1,887 |
| 2021-05-05 | $48.34 | $48.34 | $48.34 | $48.34 | $46.96 | 43 |
| 2021-05-04 | $48.24 | $48.33 | $48.11 | $48.33 | $46.95 | 2,005 |
| 2021-05-03 | $47.52 | $48.13 | $47.52 | $48.04 | $46.66 | 26,773 |
| 2021-04-30 | $47.50 | $47.50 | $47.42 | $47.44 | $46.08 | 700 |
| 2021-04-29 | $47.75 | $47.75 | $47.69 | $47.72 | $46.35 | 226 |
| 2021-04-28 | $47.40 | $47.40 | $47.26 | $47.26 | $45.91 | 325 |
| 2021-04-27 | $47.52 | $47.52 | $47.15 | $47.34 | $45.99 | 626 |
| 2021-04-26 | $47.77 | $47.77 | $47.43 | $47.43 | $46.08 | 110 |
| 2021-04-23 | $47.78 | $47.79 | $47.76 | $47.76 | $46.39 | 838 |
| 2021-04-22 | $47.73 | $47.73 | $47.45 | $47.45 | $46.09 | 1,001 |
| 2021-04-21 | $47.67 | $47.67 | $47.67 | $47.67 | $46.31 | 13 |
| 2021-04-20 | $47.00 | $47.14 | $47.00 | $47.14 | $45.79 | 515 |
| 2021-04-19 | $47.13 | $47.13 | $47.13 | $47.13 | $45.79 | 160 |
| 2021-04-16 | $47.09 | $47.28 | $47.09 | $47.28 | $45.93 | 935 |
| 2021-04-15 | $46.70 | $46.86 | $46.70 | $46.86 | $45.52 | 170 |
| 2021-04-14 | $46.57 | $46.58 | $46.51 | $46.51 | $45.18 | 682 |
| 2021-04-13 | $46.44 | $46.44 | $46.40 | $46.40 | $45.08 | 139 |
| 2021-04-12 | $46.66 | $46.66 | $46.66 | $46.66 | $45.33 | 21 |
| 2021-04-09 | $46.39 | $46.39 | $46.39 | $46.39 | $45.07 | 29 |
| 2021-04-08 | $46.11 | $46.18 | $46.11 | $46.18 | $44.86 | 366 |
| 2021-04-07 | $46.17 | $46.17 | $46.17 | $46.17 | $44.85 | 230 |
| 2021-04-06 | $46.54 | $46.59 | $46.48 | $46.48 | $45.15 | 1,078 |
| 2021-04-05 | $46.47 | $46.47 | $46.47 | $46.47 | $45.14 | 61 |
| 2021-04-01 | $45.47 | $45.91 | $45.47 | $45.91 | $44.60 | 1,069 |
| 2021-03-31 | $45.78 | $45.78 | $45.78 | $45.78 | $44.47 | 221 |
| 2021-03-30 | $45.89 | $45.89 | $45.89 | $45.89 | $44.58 | 14 |
| 2021-03-29 | $46.05 | $46.24 | $46.05 | $46.09 | $44.77 | 538 |
| 2021-03-26 | $45.78 | $46.08 | $45.75 | $46.08 | $44.76 | 3,427 |
| 2021-03-25 | $44.72 | $45.36 | $44.72 | $45.36 | $44.06 | 1,130 |
| 2021-03-24 | $44.77 | $44.77 | $44.77 | $44.77 | $43.49 | 25 |
| 2021-03-23 | $44.77 | $44.92 | $44.55 | $44.55 | $43.27 | 2,714 |
| 2021-03-22 | $45.10 | $45.10 | $45.10 | $45.10 | $43.59 | 4 |
| 2021-03-19 | $45.52 | $45.52 | $45.17 | $45.33 | $43.81 | 1,436 |
| 2021-03-18 | $45.45 | $45.55 | $45.37 | $45.37 | $43.85 | 2,419 |
| 2021-03-17 | $45.46 | $45.46 | $45.46 | $45.46 | $43.94 | 75 |
| 2021-03-16 | $45.39 | $45.50 | $45.39 | $45.50 | $43.97 | 208 |
| 2021-03-15 | $45.61 | $45.77 | $45.61 | $45.77 | $44.24 | 489 |
| 2021-03-12 | $45.40 | $45.60 | $45.40 | $45.60 | $44.08 | 266 |
| 2021-03-11 | $45.05 | $45.05 | $45.05 | $45.05 | $43.54 | 43 |
| 2021-03-10 | $45.17 | $45.17 | $45.17 | $45.17 | $43.65 | 114 |
| 2021-03-09 | $44.39 | $44.39 | $44.39 | $44.39 | $42.90 | 108 |
| 2021-03-08 | $44.80 | $44.80 | $44.72 | $44.72 | $43.22 | 246 |
| 2021-03-05 | $43.00 | $43.92 | $43.00 | $43.92 | $42.44 | 289 |
| 2021-03-04 | $42.64 | $42.64 | $42.58 | $42.58 | $41.15 | 248 |
| 2021-03-03 | $43.22 | $43.22 | $43.13 | $43.13 | $41.69 | 748 |
| 2021-03-02 | $43.13 | $43.13 | $43.06 | $43.06 | $41.62 | 280 |
| 2021-03-01 | $43.19 | $43.19 | $43.19 | $43.19 | $41.74 | 88 |
| 2021-02-26 | $42.72 | $42.72 | $42.52 | $42.52 | $41.09 | 293 |
| 2021-02-25 | $43.28 | $43.28 | $43.02 | $43.02 | $41.58 | 1,367 |
| 2021-02-24 | $43.33 | $43.61 | $43.33 | $43.61 | $42.15 | 875 |
| 2021-02-23 | $43.24 | $43.24 | $43.24 | $43.24 | $41.79 | 2 |
| 2021-02-22 | $43.12 | $43.12 | $43.12 | $43.12 | $41.68 | 158 |
| 2021-02-19 | $43.10 | $43.10 | $43.10 | $43.10 | $41.66 | 81 |
| 2021-02-18 | $43.00 | $43.11 | $43.00 | $43.11 | $41.66 | 251 |
| 2021-02-17 | $43.19 | $43.19 | $43.19 | $43.19 | $41.74 | 7 |
| 2021-02-16 | $43.25 | $43.25 | $43.18 | $43.18 | $41.73 | 350 |
| 2021-02-12 | $43.05 | $43.27 | $43.05 | $43.27 | $41.82 | 1,009 |
| 2021-02-11 | $43.24 | $43.24 | $42.99 | $43.17 | $41.72 | 631 |
| 2021-02-10 | $43.23 | $43.23 | $43.23 | $43.23 | $41.78 | 136 |
| 2021-02-09 | $43.03 | $43.18 | $42.99 | $43.18 | $41.73 | 324 |
| 2021-02-08 | $43.11 | $43.11 | $43.11 | $43.11 | $41.66 | 73 |
| 2021-02-05 | $42.65 | $42.65 | $42.65 | $42.65 | $41.22 | 130 |
| 2021-02-04 | $42.25 | $42.26 | $42.23 | $42.23 | $40.81 | 984 |
| 2021-02-03 | $41.74 | $41.91 | $41.74 | $41.91 | $40.51 | 230 |
| 2021-02-02 | $41.91 | $41.91 | $41.91 | $41.91 | $40.51 | 51 |
| 2021-02-01 | $41.63 | $41.64 | $41.63 | $41.64 | $40.25 | 209 |
| 2021-01-29 | $41.41 | $41.41 | $41.41 | $41.41 | $40.03 | 27 |
| 2021-01-28 | $42.19 | $42.19 | $42.04 | $42.04 | $40.63 | 344 |
| 2021-01-27 | $41.95 | $41.95 | $41.95 | $41.95 | $40.54 | 181 |
| 2021-01-26 | $42.45 | $42.61 | $42.45 | $42.61 | $41.18 | 238 |
| 2021-01-25 | $42.44 | $42.44 | $42.40 | $42.44 | $41.02 | 807 |
| 2021-01-22 | $42.28 | $42.35 | $42.24 | $42.35 | $40.93 | 842 |
| 2021-01-21 | $42.37 | $42.37 | $42.37 | $42.37 | $40.95 | 141 |
| 2021-01-20 | $42.82 | $42.82 | $42.66 | $42.66 | $41.23 | 399 |
| 2021-01-19 | $42.55 | $42.55 | $42.52 | $42.52 | $41.09 | 637 |
| 2021-01-15 | $42.51 | $42.51 | $42.51 | $42.51 | $41.09 | 150 |
| 2021-01-14 | $42.92 | $42.92 | $42.73 | $42.73 | $41.30 | 1,265 |
| 2021-01-13 | $42.85 | $42.85 | $42.74 | $42.75 | $41.32 | 3,782 |
| 2021-01-12 | $42.92 | $42.98 | $42.92 | $42.98 | $41.54 | 103 |
| 2021-01-11 | $42.64 | $42.64 | $42.64 | $42.64 | $41.21 | 394 |
| 2021-01-08 | $42.70 | $42.77 | $42.48 | $42.77 | $41.34 | 479 |
| 2021-01-07 | $42.81 | $42.93 | $42.81 | $42.93 | $41.49 | 569 |
| 2021-01-06 | $41.77 | $43.14 | $41.77 | $42.92 | $41.49 | 309 |
| 2021-01-05 | $41.51 | $41.85 | $41.51 | $41.76 | $40.36 | 789 |
| 2021-01-04 | $41.30 | $41.58 | $41.30 | $41.52 | $40.13 | 1,575 |
| 2020-12-31 | $42.09 | $42.09 | $42.09 | $42.09 | $40.68 | 8 |
| 2020-12-30 | $41.76 | $41.87 | $41.76 | $41.79 | $40.39 | 2,257 |
| 2020-12-29 | $41.58 | $41.58 | $41.58 | $41.58 | $40.19 | 78 |
| 2020-12-28 | $42.05 | $42.05 | $41.84 | $41.87 | $40.47 | 1,108 |
| 2020-12-24 | $41.62 | $41.62 | $41.62 | $41.62 | $40.23 | 3 |
| 2020-12-23 | $41.65 | $41.65 | $41.50 | $41.50 | $40.11 | 2,007 |
| 2020-12-22 | $41.69 | $41.69 | $41.66 | $41.66 | $39.93 | 244 |
| 2020-12-21 | $41.77 | $41.84 | $41.31 | $41.78 | $40.05 | 892 |
| 2020-12-18 | $42.50 | $42.50 | $42.09 | $42.27 | $40.52 | 2,405 |
| 2020-12-17 | $42.35 | $42.48 | $42.35 | $42.48 | $40.72 | 2,238 |
| 2020-12-16 | $42.20 | $42.20 | $42.19 | $42.19 | $40.45 | 251 |
| 2020-12-15 | $42.12 | $42.43 | $42.12 | $42.36 | $40.61 | 1,413 |
| 2020-12-14 | $41.99 | $41.99 | $41.81 | $41.81 | $40.08 | 2,338 |
| 2020-12-11 | $42.08 | $42.08 | $42.08 | $42.08 | $40.34 | 7 |
| 2020-12-10 | $41.84 | $42.07 | $41.84 | $42.07 | $40.33 | 382 |
| 2020-12-09 | $42.17 | $42.17 | $42.17 | $42.17 | $40.43 | 50 |
| 2020-12-08 | $41.98 | $41.98 | $41.98 | $41.98 | $40.24 | 12 |
| 2020-12-07 | $41.97 | $42.00 | $41.73 | $41.78 | $40.06 | 913 |
| 2020-12-04 | $41.93 | $42.08 | $41.93 | $42.08 | $40.34 | 374 |
| 2020-12-03 | $41.71 | $41.71 | $41.46 | $41.46 | $39.74 | 162 |
| 2020-12-02 | $41.44 | $41.50 | $41.39 | $41.49 | $39.77 | 2,523 |
| 2020-12-01 | $41.67 | $41.67 | $41.67 | $41.67 | $39.95 | 158 |
| 2020-11-30 | $41.43 | $41.43 | $41.35 | $41.35 | $39.64 | 1,367 |
| 2020-11-27 | $41.93 | $41.93 | $41.93 | $41.93 | $40.20 | 46 |
| 2020-11-25 | $42.07 | $42.07 | $42.07 | $42.07 | $40.33 | 12 |
| 2020-11-24 | $42.12 | $42.44 | $42.12 | $42.44 | $40.69 | 859 |
| 2020-11-23 | $41.54 | $41.78 | $41.54 | $41.65 | $39.93 | 644 |
| 2020-11-20 | $41.29 | $41.29 | $41.29 | $41.29 | $39.59 | 82 |
| 2020-11-19 | $41.42 | $41.42 | $41.42 | $41.42 | $39.71 | 326 |
| 2020-11-18 | $41.45 | $41.45 | $41.45 | $41.45 | $39.73 | 2 |
| 2020-11-17 | $41.69 | $42.03 | $41.69 | $42.03 | $40.30 | 141 |
| 2020-11-16 | $42.25 | $42.25 | $42.25 | $42.25 | $40.51 | 4 |
| 2020-11-13 | $41.43 | $41.43 | $41.43 | $41.43 | $39.71 | 47 |
| 2020-11-12 | $40.69 | $40.69 | $40.69 | $40.69 | $39.01 | 41 |
| 2020-11-11 | $41.36 | $41.40 | $41.36 | $41.40 | $39.68 | 108 |
| 2020-11-10 | $41.58 | $41.69 | $41.58 | $41.69 | $39.97 | 499 |
| 2020-11-09 | $40.85 | $40.85 | $40.85 | $40.85 | $39.16 | 42 |
| 2020-11-06 | $39.46 | $39.51 | $39.46 | $39.51 | $37.88 | 252 |
| 2020-11-05 | $39.78 | $39.78 | $39.59 | $39.59 | $37.96 | 457 |
| 2020-11-04 | $39.15 | $39.15 | $38.93 | $38.93 | $37.33 | 531 |
| 2020-11-03 | $39.54 | $39.54 | $39.54 | $39.54 | $37.90 | 78 |
| 2020-11-02 | $38.54 | $38.67 | $38.54 | $38.67 | $37.07 | 282 |
| 2020-10-30 | $37.61 | $37.69 | $37.61 | $37.69 | $36.13 | 404 |
| 2020-10-29 | $38.02 | $38.02 | $38.02 | $38.02 | $36.45 | 104 |
| 2020-10-28 | $38.35 | $38.35 | $37.79 | $37.79 | $36.23 | 1,759 |
| 2020-10-27 | $38.84 | $38.84 | $38.84 | $38.84 | $37.23 | 30 |
| 2020-10-26 | $39.36 | $39.36 | $39.23 | $39.34 | $37.71 | 590 |
| 2020-10-23 | $40.02 | $40.02 | $40.02 | $40.02 | $38.37 | 43 |
| 2020-10-22 | $39.75 | $39.86 | $39.75 | $39.86 | $38.21 | 1,007 |
| 2020-10-21 | $39.60 | $39.60 | $39.60 | $39.60 | $37.96 | 3 |
| 2020-10-20 | $39.58 | $39.58 | $39.58 | $39.58 | $37.95 | 2 |
| 2020-10-19 | $39.92 | $39.92 | $39.34 | $39.34 | $37.71 | 501 |
| 2020-10-16 | $39.93 | $39.93 | $39.93 | $39.93 | $38.28 | 45 |
| 2020-10-15 | $39.83 | $39.83 | $39.83 | $39.83 | $38.19 | 5 |
| 2020-10-14 | $39.72 | $39.72 | $39.72 | $39.72 | $38.07 | 49 |
| 2020-10-13 | $39.86 | $39.86 | $39.86 | $39.86 | $38.22 | 67 |
| 2020-10-12 | $40.25 | $40.25 | $40.25 | $40.25 | $38.59 | 19 |
| 2020-10-09 | $39.98 | $39.98 | $39.85 | $39.85 | $38.20 | 278 |
| 2020-10-08 | $39.74 | $39.74 | $39.74 | $39.74 | $38.10 | 73 |
| 2020-10-07 | $38.99 | $39.13 | $38.92 | $39.13 | $37.51 | 292 |
| 2020-10-06 | $38.62 | $38.62 | $38.62 | $38.62 | $37.02 | 38 |
| 2020-10-05 | $38.74 | $38.74 | $38.74 | $38.74 | $37.14 | 110 |
| 2020-10-02 | $38.23 | $38.23 | $38.23 | $38.23 | $36.65 | 16 |
| 2020-10-01 | $37.78 | $37.88 | $37.78 | $37.88 | $36.31 | 481 |
| 2020-09-30 | $37.60 | $38.15 | $37.60 | $37.93 | $36.36 | 1,080 |
| 2020-09-29 | $37.87 | $37.87 | $37.48 | $37.63 | $36.07 | 490 |
| 2020-09-28 | $38.04 | $38.04 | $37.90 | $37.90 | $36.33 | 853 |
| 2020-09-25 | $37.33 | $37.33 | $37.33 | $37.33 | $35.79 | 2 |
| 2020-09-24 | $37.09 | $37.10 | $36.94 | $37.03 | $35.50 | 13,498 |
| 2020-09-23 | $37.46 | $37.46 | $36.81 | $36.81 | $35.29 | 1,587 |
| 2020-09-22 | $37.54 | $37.73 | $37.54 | $37.73 | $35.96 | 2,803 |
| 2020-09-21 | $37.60 | $37.60 | $37.60 | $37.60 | $35.84 | 55 |
| 2020-09-18 | $38.65 | $38.65 | $38.61 | $38.61 | $36.80 | 312 |
| 2020-09-17 | $38.91 | $38.94 | $38.88 | $38.94 | $37.12 | 1,752 |
| 2020-09-16 | $39.25 | $39.25 | $39.03 | $39.03 | $37.20 | 133 |
| 2020-09-15 | $38.90 | $38.90 | $38.90 | $38.90 | $37.08 | 44 |
| 2020-09-14 | $39.04 | $39.04 | $39.02 | $39.02 | $37.19 | 130 |
| 2020-09-11 | $38.52 | $38.61 | $38.52 | $38.54 | $36.74 | 349 |
| 2020-09-10 | $38.49 | $38.49 | $38.49 | $38.49 | $36.68 | 155 |
| 2020-09-09 | $39.14 | $39.15 | $38.94 | $38.94 | $37.12 | 2,133 |
| 2020-09-08 | $38.63 | $38.66 | $38.42 | $38.42 | $36.62 | 475 |
| 2020-09-04 | $39.17 | $39.17 | $39.17 | $39.17 | $37.33 | 78 |
| 2020-09-03 | $39.87 | $39.87 | $39.20 | $39.20 | $37.36 | 505 |
| 2020-09-02 | $39.63 | $39.97 | $39.63 | $39.97 | $38.10 | 341 |
| 2020-09-01 | $39.22 | $39.22 | $39.22 | $39.22 | $37.39 | 17 |
| 2020-08-31 | $39.29 | $39.29 | $39.23 | $39.23 | $37.39 | 309 |
| 2020-08-28 | $39.49 | $39.49 | $39.49 | $39.49 | $37.64 | 22 |
| 2020-08-27 | $39.41 | $39.41 | $39.32 | $39.32 | $37.48 | 248 |
| 2020-08-26 | $39.07 | $39.07 | $39.07 | $39.07 | $37.24 | 3 |
| 2020-08-25 | $39.14 | $39.16 | $39.14 | $39.16 | $37.32 | 250 |
| 2020-08-24 | $39.16 | $39.29 | $39.16 | $39.29 | $37.45 | 552 |
| 2020-08-21 | $38.82 | $38.82 | $38.82 | $38.82 | $37.01 | 4 |
| 2020-08-20 | $38.89 | $38.89 | $38.89 | $38.89 | $37.07 | 21 |
| 2020-08-19 | $39.36 | $39.37 | $39.09 | $39.09 | $37.26 | 1,290 |
| 2020-08-18 | $39.25 | $39.25 | $39.14 | $39.14 | $37.31 | 493 |
| 2020-08-17 | $39.48 | $39.48 | $39.32 | $39.32 | $37.48 | 243 |
| 2020-08-14 | $39.27 | $39.30 | $39.27 | $39.30 | $37.46 | 306 |
| 2020-08-13 | $39.27 | $39.27 | $39.27 | $39.27 | $37.44 | 4 |
| 2020-08-12 | $39.52 | $39.52 | $39.52 | $39.52 | $37.67 | 1 |
| 2020-08-11 | $39.64 | $39.64 | $39.19 | $39.19 | $37.35 | 2,157 |
| 2020-08-10 | $39.22 | $39.22 | $39.22 | $39.22 | $37.38 | 51 |
| 2020-08-07 | $38.25 | $38.78 | $38.25 | $38.78 | $36.97 | 523 |
| 2020-08-06 | $38.02 | $38.02 | $38.02 | $38.02 | $36.24 | 28 |
| 2020-08-05 | $38.04 | $38.04 | $38.04 | $38.04 | $36.26 | 51 |
| 2020-08-04 | $37.70 | $37.70 | $37.70 | $37.70 | $35.93 | 130 |
| 2020-08-03 | $37.67 | $37.67 | $37.67 | $37.67 | $35.90 | 8 |
| 2020-07-31 | $37.47 | $37.47 | $37.47 | $37.47 | $35.72 | 9 |
| 2020-07-30 | $37.64 | $37.64 | $37.64 | $37.64 | $35.88 | 56 |
| 2020-07-29 | $38.18 | $38.18 | $38.10 | $38.10 | $36.32 | 1,106 |
| 2020-07-28 | $37.68 | $37.68 | $37.68 | $37.68 | $35.92 | 60 |
| 2020-07-27 | $37.75 | $37.82 | $37.73 | $37.82 | $36.05 | 793 |
| 2020-07-24 | $37.70 | $37.70 | $37.70 | $37.70 | $35.94 | 377 |
| 2020-07-23 | $37.81 | $37.91 | $37.81 | $37.91 | $36.14 | 377 |
| 2020-07-22 | $37.56 | $37.72 | $37.56 | $37.72 | $35.96 | 1,125 |
| 2020-07-21 | $37.47 | $37.48 | $37.46 | $37.46 | $35.70 | 3,000 |
| 2020-07-20 | $36.96 | $37.01 | $36.96 | $37.01 | $35.28 | 100 |
| 2020-07-17 | $37.49 | $37.49 | $37.49 | $37.49 | $35.73 | 27 |
| 2020-07-16 | $37.26 | $37.36 | $37.26 | $37.36 | $35.61 | 422 |
| 2020-07-15 | $37.24 | $37.26 | $37.23 | $37.26 | $35.52 | 2,300 |
| 2020-07-14 | $36.02 | $36.67 | $36.02 | $36.67 | $34.95 | 308 |
| 2020-07-13 | $36.54 | $36.54 | $36.12 | $36.12 | $34.43 | 300 |
| 2020-07-10 | $36.11 | $36.11 | $36.11 | $36.11 | $34.42 | 29 |
| 2020-07-09 | $35.28 | $35.45 | $35.28 | $35.45 | $33.79 | 1,200 |
| 2020-07-08 | $36.09 | $36.09 | $36.08 | $36.08 | $34.39 | 400 |
| 2020-07-07 | $36.28 | $36.28 | $36.14 | $36.14 | $34.45 | 200 |
| 2020-07-06 | $36.52 | $36.52 | $36.52 | $36.52 | $34.81 | 48 |
| 2020-07-02 | $36.24 | $36.24 | $36.24 | $36.24 | $34.54 | 106 |
| 2020-07-01 | $36.32 | $36.32 | $36.04 | $36.04 | $34.35 | 200 |
| 2020-06-30 | $35.93 | $36.34 | $35.93 | $36.34 | $34.63 | 900 |
| 2020-06-29 | $35.73 | $35.73 | $35.73 | $35.73 | $34.05 | 212 |
| 2020-06-26 | $35.23 | $35.23 | $34.86 | $34.86 | $33.23 | 100 |
| 2020-06-25 | $35.12 | $35.55 | $35.12 | $35.55 | $33.88 | 534 |
| 2020-06-24 | $35.25 | $35.44 | $35.23 | $35.23 | $33.58 | 800 |
| 2020-06-23 | $36.92 | $36.92 | $36.36 | $36.36 | $34.45 | 436 |
| 2020-06-22 | $36.28 | $36.39 | $36.28 | $36.39 | $34.48 | 300 |
| 2020-06-19 | $37.03 | $37.03 | $36.49 | $36.49 | $34.57 | 200 |
| 2020-06-18 | $36.78 | $36.78 | $36.69 | $36.69 | $34.77 | 115 |
| 2020-06-17 | $36.78 | $36.78 | $36.72 | $36.72 | $34.79 | 200 |
| 2020-06-16 | $37.44 | $37.44 | $36.90 | $36.90 | $34.96 | 400 |
| 2020-06-15 | $35.76 | $36.30 | $35.76 | $36.30 | $34.39 | 477 |
| 2020-06-12 | $35.94 | $35.94 | $35.94 | $35.94 | $34.05 | 65 |
| 2020-06-11 | $36.86 | $36.86 | $35.54 | $35.54 | $33.68 | 1,207 |
| 2020-06-10 | $38.05 | $38.05 | $37.82 | $37.82 | $35.83 | 400 |
| 2020-06-09 | $38.45 | $38.45 | $38.45 | $38.45 | $36.43 | 400 |
| 2020-06-08 | $38.83 | $39.05 | $38.83 | $39.03 | $36.98 | 1,700 |
| 2020-06-05 | $38.84 | $38.84 | $38.52 | $38.52 | $36.50 | 1,500 |
| 2020-06-04 | $37.37 | $37.44 | $37.20 | $37.44 | $35.48 | 900 |
| 2020-06-03 | $37.52 | $37.65 | $37.51 | $37.52 | $35.55 | 2,900 |
| 2020-06-02 | $36.67 | $36.67 | $36.61 | $36.67 | $34.74 | 700 |
| 2020-06-01 | $36.36 | $36.50 | $36.36 | $36.39 | $34.48 | 1,000 |
| 2020-05-29 | $36.00 | $36.29 | $35.87 | $36.29 | $34.39 | 800 |
| 2020-05-28 | $36.58 | $36.58 | $36.31 | $36.31 | $34.40 | 455 |
| 2020-05-27 | $36.19 | $36.34 | $35.91 | $36.34 | $34.43 | 2,124 |
| 2020-05-26 | $35.62 | $35.82 | $35.57 | $35.57 | $33.70 | 3,390 |
| 2020-05-22 | $34.67 | $34.67 | $34.67 | $34.67 | $32.85 | 51 |
| 2020-05-21 | $34.67 | $34.67 | $34.67 | $34.67 | $32.85 | 56 |
| 2020-05-20 | $34.63 | $34.70 | $34.63 | $34.70 | $32.87 | 200 |
| 2020-05-19 | $34.45 | $34.45 | $34.23 | $34.23 | $32.43 | 1,200 |
| 2020-05-18 | $33.54 | $34.81 | $33.54 | $34.78 | $32.95 | 3,100 |
| 2020-05-15 | $33.00 | $33.21 | $32.96 | $33.21 | $31.47 | 526 |
| 2020-05-14 | $32.99 | $32.99 | $32.99 | $32.99 | $31.25 | 96 |
| 2020-05-13 | $33.12 | $33.40 | $32.72 | $32.86 | $31.13 | 1,300 |
| 2020-05-12 | $34.43 | $34.43 | $33.74 | $33.74 | $31.97 | 1,100 |
| 2020-05-11 | $34.67 | $34.67 | $34.63 | $34.63 | $32.82 | 586 |
| 2020-05-08 | $34.50 | $34.76 | $34.50 | $34.76 | $32.94 | 1,600 |
| 2020-05-07 | $34.15 | $34.15 | $33.83 | $33.83 | $32.05 | 500 |
| 2020-05-06 | $34.16 | $34.16 | $34.16 | $34.16 | $32.36 | 17 |
| 2020-05-05 | $33.98 | $33.98 | $33.98 | $33.98 | $32.19 | 6 |
| 2020-05-04 | $34.06 | $34.06 | $33.98 | $33.98 | $32.19 | 607 |
| 2020-05-01 | $34.99 | $34.99 | $34.99 | $34.99 | $33.15 | 107 |
| 2020-04-30 | $35.18 | $35.19 | $34.99 | $34.99 | $33.15 | 1,700 |
| 2020-04-29 | $35.14 | $35.14 | $35.14 | $35.14 | $33.29 | 91 |
| 2020-04-28 | $35.15 | $35.15 | $35.14 | $35.14 | $33.29 | 200 |
| 2020-04-27 | $34.39 | $34.84 | $34.39 | $34.84 | $33.01 | 526 |
| 2020-04-24 | $33.56 | $33.96 | $33.55 | $33.96 | $32.18 | 781 |
| 2020-04-23 | $33.74 | $33.74 | $33.74 | $33.74 | $31.97 | 1 |
| 2020-04-22 | $33.64 | $33.74 | $33.64 | $33.74 | $31.97 | 500 |
| 2020-04-21 | $33.45 | $33.45 | $33.30 | $33.30 | $31.56 | 400 |
| 2020-04-20 | $34.83 | $34.83 | $34.83 | $34.83 | $33.00 | 67 |
| 2020-04-17 | $34.71 | $34.83 | $34.52 | $34.83 | $33.00 | 700 |
| 2020-04-16 | $33.44 | $33.44 | $33.44 | $33.44 | $31.68 | 80 |
| 2020-04-15 | $33.60 | $33.60 | $33.44 | $33.44 | $31.68 | 600 |
| 2020-04-14 | $34.31 | $34.71 | $34.30 | $34.71 | $32.89 | 1,500 |
| 2020-04-13 | $33.68 | $33.87 | $33.67 | $33.87 | $32.09 | 500 |
| 2020-04-09 | $33.77 | $33.77 | $33.77 | $33.77 | $32.00 | 3 |
| 2020-04-08 | $33.40 | $33.77 | $33.40 | $33.77 | $32.00 | 100 |
| 2020-04-07 | $32.98 | $33.03 | $32.74 | $32.74 | $31.02 | 600 |
| 2020-04-06 | $31.80 | $33.54 | $31.80 | $32.69 | $30.98 | 12,417 |
| 2020-04-03 | $31.15 | $31.15 | $30.58 | $30.58 | $28.98 | 286 |
| 2020-04-02 | $31.04 | $31.04 | $31.04 | $31.04 | $29.41 | 118 |
| 2020-04-01 | $30.33 | $30.33 | $30.33 | $30.33 | $28.74 | 97 |
| 2020-03-31 | $32.34 | $32.34 | $31.80 | $31.80 | $30.13 | 325 |
| 2020-03-30 | $32.17 | $32.34 | $32.17 | $32.34 | $30.64 | 400 |
| 2020-03-27 | $30.89 | $31.05 | $30.81 | $31.05 | $29.42 | 1,300 |
| 2020-03-26 | $30.64 | $31.91 | $30.64 | $31.91 | $30.23 | 500 |
| 2020-03-25 | $30.17 | $30.75 | $30.13 | $30.13 | $28.55 | 400 |
| 2020-03-24 | $28.95 | $29.97 | $28.77 | $29.97 | $28.22 | 1,400 |
| 2020-03-23 | $28.69 | $28.69 | $27.34 | $27.73 | $26.11 | 600 |
| 2020-03-20 | $31.17 | $31.17 | $29.04 | $29.04 | $27.34 | 900 |
| 2020-03-19 | $31.02 | $31.18 | $31.02 | $31.17 | $29.34 | 730 |
| 2020-03-18 | $31.03 | $31.66 | $30.99 | $30.99 | $29.17 | 800 |
| 2020-03-17 | $31.45 | $32.80 | $31.45 | $32.80 | $30.88 | 4,300 |
| 2020-03-16 | $31.10 | $31.10 | $30.00 | $30.00 | $28.24 | 800 |
| 2020-03-13 | $32.35 | $32.94 | $31.53 | $32.94 | $31.01 | 561 |
| 2020-03-12 | $32.91 | $32.91 | $30.85 | $30.92 | $29.11 | 599 |
| 2020-03-11 | $34.57 | $34.57 | $33.62 | $34.01 | $32.02 | 2,200 |
| 2020-03-10 | $35.00 | $35.74 | $34.27 | $35.74 | $33.65 | 1,198 |
| 2020-03-09 | $35.14 | $35.14 | $34.68 | $34.68 | $32.65 | 432 |
| 2020-03-06 | $36.68 | $37.05 | $36.68 | $37.05 | $34.87 | 300 |
| 2020-03-05 | $37.04 | $37.22 | $37.04 | $37.22 | $35.04 | 400 |
| 2020-03-04 | $37.68 | $38.44 | $37.60 | $38.44 | $36.18 | 900 |
| 2020-03-03 | $37.50 | $37.51 | $36.90 | $36.96 | $34.79 | 2,600 |
| 2020-03-02 | $37.65 | $37.65 | $37.65 | $37.65 | $35.44 | 166 |
| 2020-02-28 | $35.38 | $36.06 | $35.38 | $35.92 | $33.81 | 31,700 |
| 2020-02-27 | $37.74 | $38.38 | $37.15 | $37.15 | $34.97 | 1,588 |
| 2020-02-26 | $39.17 | $39.28 | $38.53 | $38.53 | $36.27 | 3,784 |
| 2020-02-25 | $39.93 | $39.93 | $38.84 | $38.84 | $36.56 | 1,000 |
| 2020-02-24 | $40.04 | $40.20 | $39.98 | $39.98 | $37.64 | 939 |
| 2020-02-21 | $40.90 | $40.93 | $40.90 | $40.93 | $38.53 | 200 |
| 2020-02-20 | $41.16 | $41.35 | $40.95 | $41.24 | $38.82 | 654 |
| 2020-02-19 | $41.37 | $41.37 | $41.28 | $41.28 | $38.86 | 925 |
| 2020-02-18 | $41.34 | $41.34 | $41.34 | $41.34 | $38.91 | 207 |
| 2020-02-14 | $41.48 | $41.48 | $41.48 | $41.48 | $39.05 | 36 |
| 2020-02-13 | $41.30 | $41.45 | $41.28 | $41.43 | $39.00 | 410 |
| 2020-02-12 | $41.26 | $41.36 | $41.26 | $41.36 | $38.93 | 400 |
| 2020-02-11 | $41.28 | $41.28 | $41.20 | $41.20 | $38.78 | 2,300 |
| 2020-02-10 | $41.05 | $41.05 | $40.95 | $41.05 | $38.65 | 736 |
| 2020-02-07 | $41.12 | $41.12 | $40.97 | $40.97 | $38.57 | 800 |
| 2020-02-06 | $41.42 | $41.42 | $41.35 | $41.35 | $38.92 | 200 |
| 2020-02-05 | $41.48 | $41.48 | $41.48 | $41.48 | $39.05 | 31 |
| 2020-02-04 | $41.15 | $41.15 | $40.99 | $40.99 | $38.58 | 1,000 |
| 2020-02-03 | $40.67 | $40.67 | $40.57 | $40.57 | $38.19 | 1,300 |
| 2020-01-31 | $40.31 | $40.32 | $40.31 | $40.32 | $37.96 | 1,700 |
| 2020-01-30 | $40.72 | $41.01 | $40.64 | $41.01 | $38.61 | 620 |
| 2020-01-29 | $40.81 | $40.81 | $40.81 | $40.81 | $38.42 | 224 |
| 2020-01-28 | $41.15 | $41.15 | $41.06 | $41.06 | $38.65 | 177 |
| 2020-01-27 | $40.99 | $40.99 | $40.89 | $40.89 | $38.49 | 700 |
| 2020-01-24 | $41.24 | $41.25 | $41.24 | $41.25 | $38.83 | 700 |
| 2020-01-23 | $41.35 | $41.53 | $41.25 | $41.53 | $39.09 | 2,000 |
| 2020-01-22 | $41.66 | $41.67 | $41.53 | $41.53 | $39.10 | 700 |
| 2020-01-21 | $41.48 | $41.48 | $41.48 | $41.48 | $39.04 | 248 |
| 2020-01-17 | $41.60 | $41.65 | $41.60 | $41.65 | $39.21 | 300 |
| 2020-01-16 | $41.50 | $41.53 | $41.50 | $41.53 | $39.09 | 200 |
| 2020-01-15 | $41.28 | $41.28 | $41.18 | $41.18 | $38.76 | 800 |
| 2020-01-14 | $41.10 | $41.10 | $41.07 | $41.07 | $38.66 | 500 |
| 2020-01-13 | $41.12 | $41.12 | $41.12 | $41.12 | $38.71 | 186 |
| 2020-01-10 | $40.78 | $40.78 | $40.78 | $40.78 | $38.38 | 5 |
| 2020-01-09 | $40.77 | $40.86 | $40.77 | $40.86 | $38.46 | 509 |
| 2020-01-08 | $40.65 | $40.75 | $40.62 | $40.71 | $38.32 | 1,580 |
| 2020-01-07 | $40.67 | $40.67 | $40.67 | $40.67 | $38.28 | 36 |
| 2020-01-06 | $40.88 | $40.89 | $40.88 | $40.89 | $38.49 | 300 |
| 2020-01-03 | $40.95 | $40.95 | $40.95 | $40.95 | $38.54 | 92 |
| 2020-01-02 | $41.06 | $41.10 | $41.06 | $41.10 | $38.69 | 100 |
| 2019-12-31 | $41.20 | $41.22 | $41.20 | $41.22 | $38.80 | 300 |
| 2019-12-30 | $41.21 | $41.21 | $41.15 | $41.15 | $38.74 | 1,200 |
| 2019-12-27 | $41.15 | $41.21 | $41.15 | $41.21 | $38.79 | 500 |
| 2019-12-26 | $41.02 | $41.13 | $41.02 | $41.12 | $38.71 | 374 |
| 2019-12-24 | $41.09 | $41.09 | $41.07 | $41.07 | $38.66 | 200 |
| 2019-12-23 | $41.15 | $41.16 | $41.11 | $41.16 | $38.68 | 500 |
| 2019-12-20 | $41.28 | $41.34 | $41.28 | $41.29 | $38.80 | 1,200 |
| 2019-12-19 | $41.11 | $41.11 | $41.05 | $41.06 | $38.59 | 2,800 |
| 2019-12-18 | $40.90 | $40.96 | $40.89 | $40.95 | $38.49 | 1,700 |
| 2019-12-17 | $41.00 | $41.00 | $40.94 | $40.96 | $38.50 | 1,500 |
| 2019-12-16 | $40.93 | $40.98 | $40.92 | $40.92 | $38.46 | 1,500 |
| 2019-12-13 | $40.98 | $40.98 | $40.69 | $40.72 | $38.27 | 2,780 |
| 2019-12-12 | $40.97 | $40.97 | $40.90 | $40.92 | $38.46 | 500 |
| 2019-12-11 | $40.59 | $40.68 | $40.54 | $40.62 | $38.18 | 2,900 |
| 2019-12-10 | $40.51 | $40.60 | $40.45 | $40.46 | $38.02 | 3,100 |
| 2019-12-09 | $40.59 | $40.61 | $40.59 | $40.59 | $38.15 | 1,000 |
| 2019-12-06 | $40.71 | $40.71 | $40.64 | $40.64 | $38.19 | 1,700 |
| 2019-12-05 | $40.19 | $40.28 | $40.18 | $40.24 | $37.82 | 2,021 |
| 2019-12-04 | $40.18 | $40.22 | $40.11 | $40.11 | $37.69 | 7,500 |
| 2019-12-03 | $39.62 | $39.82 | $39.62 | $39.82 | $37.42 | 3,083 |
| 2019-12-02 | $40.11 | $40.11 | $40.01 | $40.01 | $37.60 | 900 |
| 2019-11-29 | $40.38 | $40.38 | $40.24 | $40.24 | $37.82 | 800 |
| 2019-11-27 | $40.40 | $40.49 | $40.40 | $40.49 | $38.05 | 600 |
| 2019-11-26 | $40.31 | $40.34 | $40.28 | $40.34 | $37.91 | 800 |
| 2019-11-25 | $40.00 | $40.17 | $40.00 | $40.17 | $37.75 | 2,000 |
| 2019-11-22 | $39.86 | $39.88 | $39.81 | $39.88 | $37.48 | 1,800 |
| 2019-11-21 | $39.76 | $39.81 | $39.76 | $39.79 | $37.40 | 2,600 |
| 2019-11-20 | $40.07 | $40.07 | $39.94 | $39.94 | $37.53 | 898 |
| 2019-11-19 | $39.94 | $39.96 | $39.94 | $39.96 | $37.56 | 3,100 |
| 2019-11-18 | $40.01 | $40.01 | $39.90 | $39.90 | $37.50 | 3,857 |
| 2019-11-15 | $39.94 | $39.99 | $39.86 | $39.99 | $37.58 | 1,868 |
| 2019-11-14 | $39.94 | $39.94 | $39.81 | $39.87 | $37.47 | 4,800 |
| 2019-11-13 | $39.85 | $39.85 | $39.80 | $39.82 | $37.42 | 356 |
| 2019-11-12 | $39.96 | $39.98 | $39.87 | $39.87 | $37.47 | 3,611 |
| 2019-11-11 | $40.01 | $40.01 | $39.90 | $39.90 | $37.50 | 3,820 |
| 2019-11-08 | $40.00 | $40.00 | $39.92 | $39.96 | $37.56 | 1,243 |
| 2019-11-07 | $40.23 | $40.23 | $39.99 | $39.99 | $37.58 | 1,400 |
ProShares Russell US Dividend Growers ETF (TMDV) News Headlines
Recent ProShares Russell US Dividend Growers ETF (TMDV) News
Similar Companies to ProShares Russell US Dividend Growers ETF (TMDV) 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 | -- | -- | -- |