AdvisorShares Dorsey Wright ADR ETF (AADR) Exchange: NASDAQ
Data as of Oct. 8, 2025
$85.66 ($-0.11) -0.13%
AdvisorShares Dorsey Wright ADR ETF - Daily Information
Click for more stock information on AdvisorShares Dorsey Wright ADR ETF.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $86.65 |
| Previous Close | $85.66 |
| High | $86.67 |
| Low | $85.54 |
| Adjusted Open | $86.65 |
| Previous Adjusted Close | $85.66 |
| Adjusted High | $86.67 |
| Adjusted Low | $85.54 |
Invest in AdvisorShares Dorsey Wright ADR ETF (AADR)
Historical Stock Data for AdvisorShares Dorsey Wright ADR ETF (AADR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-24 | $86.65 | $86.67 | $85.54 | $85.66 | $85.66 | 1,806 |
| 2025-09-23 | $86.17 | $86.76 | $85.60 | $85.77 | $85.77 | 3,987 |
| 2025-09-22 | $85.84 | $86.30 | $85.71 | $86.07 | $86.07 | 1,341 |
| 2025-09-19 | $85.11 | $85.99 | $85.11 | $85.96 | $85.86 | 4,948 |
| 2025-09-18 | $85.78 | $85.78 | $84.25 | $84.73 | $84.63 | 3,733 |
| 2025-09-17 | $85.51 | $85.51 | $84.50 | $84.89 | $84.79 | 3,296 |
| 2025-09-16 | $84.85 | $85.05 | $84.61 | $84.65 | $84.55 | 834 |
| 2025-09-15 | $85.99 | $85.99 | $84.93 | $84.94 | $84.84 | 1,217 |
| 2025-09-12 | $84.51 | $85.25 | $84.51 | $84.91 | $84.81 | 1,445 |
| 2025-09-11 | $85.02 | $85.21 | $85.02 | $85.21 | $85.11 | 357 |
| 2025-09-10 | $84.60 | $84.60 | $83.95 | $83.95 | $83.85 | 1,884 |
| 2025-09-09 | $83.66 | $84.59 | $83.66 | $84.26 | $84.16 | 4,766 |
| 2025-09-08 | $83.50 | $83.89 | $83.50 | $83.78 | $83.68 | 2,258 |
| 2025-09-05 | $83.41 | $83.48 | $82.43 | $83.13 | $83.03 | 2,523 |
| 2025-09-04 | $82.45 | $82.69 | $82.07 | $82.42 | $82.32 | 2,345 |
| 2025-09-03 | $82.77 | $82.77 | $82.24 | $82.70 | $82.60 | 1,507 |
| 2025-09-02 | $81.75 | $82.13 | $81.50 | $81.98 | $81.88 | 1,985 |
| 2025-08-29 | $82.19 | $82.39 | $82.19 | $82.39 | $82.30 | 1,401 |
| 2025-08-28 | $81.49 | $82.62 | $81.49 | $82.28 | $82.28 | 1,993 |
| 2025-08-27 | $81.57 | $81.89 | $81.06 | $81.89 | $81.89 | 5,082 |
| 2025-08-26 | $83.16 | $83.16 | $83.16 | $83.16 | $83.16 | 650 |
| 2025-08-25 | $84.03 | $84.03 | $83.41 | $83.41 | $83.41 | 963 |
| 2025-08-22 | $83.02 | $84.34 | $83.02 | $84.18 | $84.18 | 9,797 |
| 2025-08-21 | $81.60 | $82.08 | $81.60 | $82.08 | $82.08 | 362 |
| 2025-08-20 | $81.23 | $81.86 | $81.23 | $81.71 | $81.71 | 1,388 |
| 2025-08-19 | $81.60 | $81.60 | $81.24 | $81.24 | $81.24 | 714 |
| 2025-08-18 | $82.81 | $82.81 | $82.32 | $82.32 | $82.32 | 850 |
| 2025-08-15 | $82.34 | $82.44 | $82.34 | $82.44 | $82.44 | 304 |
| 2025-08-14 | $82.75 | $82.75 | $82.23 | $82.23 | $82.23 | 1,237 |
| 2025-08-13 | $82.38 | $82.62 | $82.38 | $82.44 | $82.44 | 2,080 |
| 2025-08-12 | $81.75 | $82.20 | $81.75 | $81.76 | $81.76 | 4,077 |
| 2025-08-11 | $80.79 | $81.02 | $80.68 | $80.68 | $80.68 | 2,792 |
| 2025-08-08 | $80.92 | $81.21 | $80.72 | $81.21 | $81.21 | 5,377 |
| 2025-08-07 | $80.91 | $81.31 | $80.83 | $80.83 | $80.83 | 1,374 |
| 2025-08-06 | $80.91 | $80.91 | $80.91 | $80.91 | $80.91 | 333 |
| 2025-08-05 | $79.10 | $80.03 | $79.08 | $79.78 | $79.78 | 1,240 |
| 2025-08-04 | $78.77 | $79.11 | $78.77 | $78.93 | $78.93 | 1,268 |
| 2025-08-01 | $77.04 | $77.37 | $76.84 | $77.36 | $77.36 | 2,278 |
| 2025-07-31 | $78.44 | $78.58 | $78.18 | $78.42 | $78.42 | 23,431 |
| 2025-07-30 | $77.89 | $78.61 | $77.89 | $78.12 | $78.12 | 2,430 |
| 2025-07-29 | $78.42 | $79.14 | $78.42 | $79.14 | $79.14 | 2,145 |
| 2025-07-28 | $78.07 | $78.40 | $78.05 | $78.40 | $78.40 | 1,619 |
| 2025-07-25 | $78.85 | $79.50 | $78.85 | $79.27 | $79.27 | 2,214 |
| 2025-07-24 | $80.36 | $80.36 | $79.36 | $79.73 | $79.73 | 1,991 |
| 2025-07-23 | $79.33 | $80.48 | $79.33 | $80.48 | $80.48 | 1,532 |
| 2025-07-22 | $78.73 | $79.19 | $78.73 | $79.19 | $79.19 | 878 |
| 2025-07-21 | $78.87 | $79.03 | $78.66 | $78.73 | $78.73 | 2,003 |
| 2025-07-18 | $79.50 | $79.50 | $78.79 | $78.79 | $78.79 | 816 |
| 2025-07-17 | $78.65 | $79.01 | $78.65 | $79.01 | $79.01 | 851 |
| 2025-07-16 | $78.15 | $78.62 | $78.01 | $78.34 | $78.34 | 10,292 |
| 2025-07-15 | $78.58 | $79.29 | $78.54 | $78.54 | $78.54 | 1,390 |
| 2025-07-14 | $78.24 | $78.79 | $78.11 | $78.11 | $78.11 | 3,064 |
| 2025-07-11 | $78.10 | $78.74 | $77.98 | $77.98 | $77.98 | 1,771 |
| 2025-07-10 | $78.30 | $79.03 | $78.29 | $78.29 | $78.29 | 7,340 |
| 2025-07-09 | $79.50 | $79.90 | $79.26 | $79.50 | $79.50 | 9,231 |
| 2025-07-08 | $78.75 | $79.00 | $78.00 | $78.90 | $78.90 | 65,483 |
| 2025-07-07 | $78.94 | $78.94 | $77.52 | $78.18 | $78.18 | 8,090 |
| 2025-07-03 | $77.49 | $78.85 | $77.49 | $78.61 | $78.61 | 1,122 |
| 2025-07-02 | $78.48 | $78.50 | $77.48 | $77.75 | $77.75 | 1,918 |
| 2025-07-01 | $78.31 | $78.44 | $77.44 | $77.73 | $77.73 | 6,913 |
| 2025-06-30 | $79.03 | $79.30 | $78.36 | $78.98 | $78.98 | 6,512 |
| 2025-06-27 | $79.72 | $79.72 | $78.05 | $78.33 | $78.33 | 7,612 |
| 2025-06-26 | $77.95 | $78.51 | $77.77 | $78.19 | $78.19 | 2,470 |
| 2025-06-25 | $77.99 | $78.30 | $77.50 | $78.30 | $78.30 | 4,347 |
| 2025-06-24 | $76.45 | $78.38 | $76.43 | $77.99 | $77.99 | 5,231 |
| 2025-06-23 | $76.00 | $76.33 | $75.51 | $75.89 | $75.89 | 1,807 |
| 2025-06-20 | $76.96 | $76.96 | $76.16 | $76.45 | $76.25 | 3,544 |
| 2025-06-18 | $76.54 | $77.83 | $76.54 | $76.82 | $76.62 | 3,828 |
| 2025-06-17 | $77.43 | $77.43 | $76.87 | $76.87 | $76.67 | 5,017 |
| 2025-06-16 | $78.40 | $78.62 | $78.38 | $78.38 | $78.18 | 3,088 |
| 2025-06-13 | $77.18 | $77.18 | $77.01 | $77.01 | $76.81 | 826 |
| 2025-06-12 | $77.65 | $78.40 | $77.65 | $78.13 | $77.93 | 3,543 |
| 2025-06-11 | $77.90 | $78.12 | $77.89 | $77.89 | $77.69 | 665 |
| 2025-06-10 | $79.08 | $79.08 | $78.09 | $78.29 | $78.09 | 845 |
| 2025-06-09 | $79.09 | $79.09 | $77.67 | $78.46 | $78.26 | 2,182 |
| 2025-06-06 | $79.15 | $79.15 | $77.45 | $78.10 | $77.90 | 1,415 |
| 2025-06-05 | $78.06 | $78.11 | $78.04 | $78.11 | $77.90 | 1,001 |
| 2025-06-04 | $78.00 | $78.25 | $77.77 | $77.80 | $77.60 | 6,595 |
| 2025-06-03 | $77.27 | $77.99 | $77.27 | $77.90 | $77.90 | 1,956 |
| 2025-06-02 | $77.75 | $78.06 | $77.75 | $78.06 | $78.06 | 377 |
| 2025-05-30 | $76.82 | $77.58 | $76.82 | $77.58 | $77.58 | 798 |
| 2025-05-29 | $78.00 | $78.00 | $77.28 | $77.92 | $77.92 | 2,371 |
| 2025-05-28 | $78.29 | $78.29 | $77.98 | $78.14 | $78.14 | 9,915 |
| 2025-05-27 | $81.17 | $81.17 | $79.86 | $80.10 | $80.10 | 1,490 |
| 2025-05-23 | $78.91 | $79.83 | $78.17 | $79.20 | $79.20 | 1,401 |
| 2025-05-22 | $79.23 | $80.03 | $79.21 | $79.57 | $79.57 | 1,739 |
| 2025-05-21 | $80.55 | $80.68 | $79.12 | $79.12 | $79.12 | 2,097 |
| 2025-05-20 | $80.95 | $80.95 | $79.89 | $80.28 | $80.28 | 2,491 |
| 2025-05-19 | $79.12 | $79.84 | $79.12 | $79.69 | $79.69 | 3,096 |
| 2025-05-16 | $78.77 | $78.77 | $78.07 | $78.59 | $78.59 | 1,621 |
| 2025-05-15 | $79.37 | $79.37 | $77.92 | $78.60 | $78.60 | 2,226 |
| 2025-05-14 | $79.25 | $79.30 | $78.51 | $79.20 | $79.20 | 6,635 |
| 2025-05-13 | $78.99 | $79.28 | $77.84 | $78.83 | $78.83 | 2,182 |
| 2025-05-12 | $76.82 | $78.19 | $76.82 | $77.75 | $77.75 | 3,262 |
| 2025-05-09 | $75.55 | $75.90 | $74.92 | $75.90 | $75.90 | 1,598 |
| 2025-05-08 | $76.02 | $76.44 | $75.58 | $75.86 | $75.86 | 35,984 |
| 2025-05-07 | $75.70 | $76.06 | $75.51 | $75.51 | $75.51 | 1,053 |
| 2025-05-06 | $75.17 | $76.67 | $75.17 | $76.20 | $76.20 | 7,701 |
| 2025-05-05 | $75.99 | $76.76 | $75.74 | $76.06 | $76.06 | 16,419 |
| 2025-05-02 | $76.17 | $76.36 | $75.77 | $75.99 | $75.99 | 3,801 |
| 2025-05-01 | $74.88 | $74.93 | $74.23 | $74.68 | $74.68 | 6,080 |
| 2025-04-30 | $74.34 | $74.88 | $73.98 | $74.88 | $74.88 | 6,769 |
| 2025-04-29 | $74.46 | $74.86 | $74.15 | $74.86 | $74.86 | 1,531 |
| 2025-04-28 | $73.75 | $74.53 | $73.55 | $74.53 | $74.53 | 5,217 |
| 2025-04-25 | $73.31 | $73.75 | $73.11 | $73.75 | $73.75 | 1,382 |
| 2025-04-24 | $73.36 | $74.08 | $73.12 | $73.17 | $73.17 | 2,461 |
| 2025-04-23 | $73.80 | $74.98 | $73.26 | $74.98 | $74.98 | 3,773 |
| 2025-04-22 | $71.44 | $72.36 | $71.44 | $72.36 | $72.36 | 1,568 |
| 2025-04-21 | $71.38 | $71.38 | $69.37 | $70.19 | $70.19 | 16,655 |
| 2025-04-17 | $71.16 | $71.76 | $70.70 | $70.70 | $70.70 | 678 |
| 2025-04-16 | $70.44 | $71.13 | $69.77 | $70.20 | $70.20 | 8,312 |
| 2025-04-15 | $72.09 | $72.09 | $70.98 | $71.24 | $71.24 | 3,138 |
| 2025-04-14 | $69.97 | $71.75 | $69.97 | $71.16 | $71.16 | 7,522 |
| 2025-04-11 | $66.94 | $68.82 | $66.90 | $68.70 | $68.70 | 5,290 |
| 2025-04-10 | $67.06 | $67.26 | $64.67 | $65.94 | $65.94 | 4,498 |
| 2025-04-09 | $62.95 | $68.22 | $61.52 | $68.06 | $68.06 | 6,702 |
| 2025-04-08 | $65.56 | $66.08 | $62.23 | $62.48 | $62.48 | 11,993 |
| 2025-04-07 | $62.00 | $66.26 | $61.86 | $63.46 | $63.46 | 69,201 |
| 2025-04-04 | $69.66 | $69.66 | $64.92 | $65.71 | $65.71 | 66,434 |
| 2025-04-03 | $72.15 | $72.34 | $71.50 | $71.53 | $71.53 | 20,286 |
| 2025-04-02 | $74.08 | $74.61 | $74.08 | $74.61 | $74.61 | 3,799 |
| 2025-04-01 | $73.95 | $74.65 | $73.32 | $73.92 | $73.92 | 6,647 |
| 2025-03-31 | $73.70 | $74.40 | $72.96 | $74.40 | $74.40 | 29,746 |
| 2025-03-28 | $75.14 | $75.18 | $74.87 | $74.92 | $74.92 | 23,100 |
| 2025-03-27 | $77.21 | $77.45 | $76.77 | $76.77 | $76.77 | 2,448 |
| 2025-03-26 | $77.58 | $77.58 | $76.40 | $76.78 | $76.78 | 5,132 |
| 2025-03-25 | $76.71 | $77.76 | $76.71 | $77.53 | $77.53 | 3,457 |
| 2025-03-24 | $77.43 | $77.43 | $76.97 | $76.97 | $76.97 | 1,106 |
| 2025-03-21 | $76.30 | $77.15 | $76.21 | $77.15 | $77.15 | 3,188 |
| 2025-03-20 | $77.26 | $77.38 | $76.87 | $77.04 | $77.02 | 3,721 |
| 2025-03-19 | $77.68 | $78.72 | $77.68 | $78.72 | $78.70 | 2,443 |
| 2025-03-18 | $77.78 | $77.99 | $77.49 | $77.71 | $77.69 | 28,767 |
| 2025-03-17 | $77.64 | $78.77 | $77.64 | $78.39 | $78.37 | 33,190 |
| 2025-03-14 | $76.24 | $77.01 | $76.24 | $77.01 | $76.99 | 5,298 |
| 2025-03-13 | $75.00 | $75.18 | $74.48 | $74.48 | $74.46 | 1,620 |
| 2025-03-12 | $74.44 | $75.57 | $74.44 | $75.42 | $75.40 | 4,371 |
| 2025-03-11 | $74.07 | $74.51 | $73.67 | $74.36 | $74.35 | 1,787 |
| 2025-03-10 | $73.74 | $74.47 | $72.59 | $73.27 | $73.25 | 7,210 |
| 2025-03-07 | $76.05 | $76.49 | $75.12 | $76.12 | $76.10 | 2,963 |
| 2025-03-06 | $76.81 | $76.81 | $76.05 | $76.05 | $76.03 | 1,478 |
| 2025-03-05 | $76.03 | $77.58 | $76.03 | $77.58 | $77.56 | 7,401 |
| 2025-03-04 | $72.61 | $74.31 | $72.61 | $74.31 | $74.29 | 2,815 |
| 2025-03-03 | $76.07 | $76.07 | $73.90 | $73.90 | $73.88 | 4,607 |
| 2025-02-28 | $74.01 | $74.88 | $72.61 | $74.81 | $74.81 | 4,537 |
| 2025-02-27 | $75.25 | $75.43 | $74.55 | $74.75 | $74.75 | 4,708 |
| 2025-02-26 | $75.26 | $76.47 | $75.26 | $75.88 | $75.88 | 1,308 |
| 2025-02-25 | $75.76 | $75.98 | $74.50 | $75.26 | $75.26 | 17,417 |
| 2025-02-24 | $76.55 | $76.95 | $74.91 | $75.68 | $75.68 | 2,332 |
| 2025-02-21 | $80.18 | $80.18 | $77.37 | $77.37 | $77.37 | 7,132 |
| 2025-02-20 | $78.87 | $78.89 | $77.85 | $78.44 | $78.44 | 6,602 |
| 2025-02-19 | $77.99 | $78.25 | $77.49 | $77.68 | $77.68 | 19,894 |
| 2025-02-18 | $77.22 | $78.28 | $77.16 | $77.91 | $77.91 | 4,897 |
| 2025-02-14 | $77.60 | $77.75 | $76.88 | $77.22 | $77.22 | 11,514 |
| 2025-02-13 | $75.97 | $76.67 | $75.85 | $76.67 | $76.67 | 1,744 |
| 2025-02-12 | $75.88 | $76.18 | $75.76 | $75.79 | $75.79 | 604 |
| 2025-02-11 | $75.52 | $75.52 | $74.54 | $74.62 | $74.62 | 2,730 |
| 2025-02-10 | $75.43 | $75.62 | $75.40 | $75.62 | $75.62 | 1,236 |
| 2025-02-07 | $75.27 | $75.39 | $75.07 | $75.21 | $75.21 | 9,642 |
| 2025-02-06 | $75.60 | $75.96 | $75.54 | $75.96 | $75.96 | 2,179 |
| 2025-02-05 | $74.69 | $75.08 | $74.53 | $74.56 | $74.56 | 1,787 |
| 2025-02-04 | $74.15 | $74.67 | $74.02 | $74.22 | $74.22 | 8,873 |
| 2025-02-03 | $72.51 | $74.03 | $71.13 | $73.51 | $73.51 | 13,607 |
| 2025-01-31 | $75.20 | $75.20 | $74.34 | $74.40 | $74.40 | 1,270 |
| 2025-01-30 | $75.27 | $75.88 | $75.27 | $75.32 | $75.32 | 5,738 |
| 2025-01-29 | $74.22 | $74.59 | $74.22 | $74.44 | $74.44 | 692 |
| 2025-01-28 | $73.33 | $73.90 | $73.26 | $73.90 | $73.90 | 657 |
| 2025-01-27 | $72.97 | $73.00 | $72.97 | $73.00 | $73.00 | 1,171 |
| 2025-01-24 | $74.25 | $74.51 | $74.25 | $74.51 | $74.51 | 328 |
| 2025-01-23 | $74.60 | $74.85 | $74.26 | $74.26 | $74.26 | 11,462 |
| 2025-01-22 | $75.27 | $75.27 | $74.17 | $74.58 | $74.58 | 2,074 |
| 2025-01-21 | $73.56 | $74.34 | $73.10 | $74.32 | $74.32 | 1,343 |
| 2025-01-17 | $72.85 | $72.85 | $72.00 | $72.26 | $72.26 | 2,905 |
| 2025-01-16 | $72.25 | $72.43 | $72.25 | $72.30 | $72.30 | 3,325 |
| 2025-01-15 | $72.12 | $72.48 | $72.12 | $72.22 | $72.22 | 719 |
| 2025-01-14 | $70.98 | $71.40 | $70.98 | $71.12 | $71.12 | 1,622 |
| 2025-01-13 | $69.53 | $69.55 | $69.41 | $69.41 | $69.41 | 3,394 |
| 2025-01-10 | $71.14 | $71.14 | $70.60 | $70.91 | $70.91 | 1,804 |
| 2025-01-08 | $71.03 | $71.41 | $70.83 | $71.14 | $71.14 | 2,945 |
| 2025-01-07 | $71.28 | $72.14 | $71.12 | $71.31 | $71.31 | 17,403 |
| 2025-01-06 | $71.89 | $71.90 | $71.17 | $71.28 | $71.28 | 4,724 |
| 2025-01-03 | $70.62 | $70.94 | $70.46 | $70.94 | $70.94 | 1,061 |
| 2025-01-02 | $69.64 | $70.42 | $69.64 | $70.42 | $70.42 | 11,148 |
| 2024-12-31 | $69.27 | $69.34 | $69.02 | $69.02 | $69.02 | 39,382 |
| 2024-12-30 | $69.26 | $69.44 | $69.26 | $69.26 | $69.26 | 1,874 |
| 2024-12-27 | $70.20 | $70.20 | $69.73 | $69.73 | $69.73 | 519 |
| 2024-12-26 | $70.49 | $70.49 | $70.19 | $70.19 | $70.19 | 866 |
| 2024-12-24 | $69.74 | $70.29 | $69.74 | $70.22 | $70.22 | 5,024 |
| 2024-12-23 | $69.73 | $69.73 | $69.69 | $69.69 | $69.69 | 1,329 |
| 2024-12-20 | $69.50 | $69.74 | $69.19 | $69.27 | $69.27 | 2,330 |
| 2024-12-19 | $69.37 | $69.40 | $68.72 | $68.72 | $68.72 | 1,338 |
| 2024-12-18 | $68.65 | $68.65 | $68.65 | $68.65 | $68.65 | 293 |
| 2024-12-17 | $71.51 | $71.89 | $71.51 | $71.88 | $71.88 | 4,733 |
| 2024-12-16 | $70.61 | $71.69 | $70.61 | $71.69 | $71.69 | 5,952 |
| 2024-12-13 | $70.26 | $70.55 | $70.26 | $70.55 | $70.55 | 642 |
| 2024-12-12 | $70.01 | $70.61 | $69.92 | $70.13 | $70.13 | 3,657 |
| 2024-12-11 | $70.10 | $70.29 | $70.10 | $70.29 | $70.29 | 421 |
| 2024-12-10 | $70.50 | $70.50 | $69.32 | $69.32 | $69.32 | 798 |
| 2024-12-09 | $71.06 | $71.06 | $70.20 | $70.20 | $70.20 | 616 |
| 2024-12-06 | $69.39 | $69.51 | $69.34 | $69.51 | $69.51 | 1,809 |
| 2024-12-05 | $68.86 | $69.67 | $68.86 | $69.18 | $69.18 | 1,055 |
| 2024-12-04 | $68.73 | $68.82 | $68.52 | $68.52 | $68.52 | 430 |
| 2024-12-03 | $69.67 | $69.67 | $69.03 | $69.03 | $69.03 | 1,609 |
| 2024-12-02 | $69.06 | $69.06 | $69.06 | $69.06 | $69.06 | 161 |
| 2024-11-29 | $67.97 | $68.40 | $67.97 | $68.24 | $68.24 | 2,913 |
| 2024-11-27 | $67.93 | $67.93 | $67.87 | $67.87 | $67.87 | 1,007 |
| 2024-11-26 | $67.66 | $67.66 | $67.66 | $67.66 | $67.66 | 29 |
| 2024-11-25 | $67.55 | $67.55 | $67.42 | $67.42 | $67.42 | 782 |
| 2024-11-22 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 40 |
| 2024-11-21 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 11 |
| 2024-11-20 | $66.99 | $67.36 | $66.55 | $67.36 | $67.36 | 1,775 |
| 2024-11-19 | $66.52 | $66.86 | $66.52 | $66.83 | $66.83 | 1,657 |
| 2024-11-18 | $65.51 | $66.53 | $65.51 | $66.53 | $66.53 | 1,511 |
| 2024-11-15 | $64.60 | $64.88 | $64.60 | $64.84 | $64.84 | 889 |
| 2024-11-14 | $65.16 | $65.40 | $65.00 | $65.00 | $65.00 | 2,352 |
| 2024-11-13 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 23 |
| 2024-11-12 | $65.36 | $65.61 | $65.23 | $65.61 | $65.61 | 448 |
| 2024-11-11 | $65.95 | $66.15 | $65.70 | $66.15 | $66.15 | 3,347 |
| 2024-11-08 | $65.68 | $65.95 | $65.68 | $65.95 | $65.95 | 147 |
| 2024-11-07 | $65.97 | $66.53 | $65.91 | $66.24 | $66.24 | 6,712 |
| 2024-11-06 | $65.70 | $65.94 | $65.46 | $65.94 | $65.94 | 3,678 |
| 2024-11-05 | $65.50 | $65.80 | $65.50 | $65.80 | $65.80 | 238 |
| 2024-11-04 | $65.17 | $65.17 | $64.16 | $64.76 | $64.76 | 961 |
| 2024-11-01 | $64.69 | $64.93 | $64.14 | $64.14 | $64.14 | 706 |
| 2024-10-31 | $63.67 | $64.02 | $63.67 | $64.02 | $64.02 | 4,634 |
| 2024-10-30 | $64.59 | $64.75 | $64.58 | $64.75 | $64.75 | 560 |
| 2024-10-29 | $65.33 | $65.47 | $65.10 | $65.10 | $65.10 | 853 |
| 2024-10-28 | $65.62 | $65.97 | $65.62 | $65.97 | $65.97 | 264 |
| 2024-10-25 | $65.42 | $65.42 | $65.42 | $65.42 | $65.42 | 3 |
| 2024-10-24 | $65.49 | $65.49 | $65.49 | $65.49 | $65.49 | 105 |
| 2024-10-23 | $63.75 | $64.51 | $63.75 | $64.51 | $64.51 | 615 |
| 2024-10-22 | $65.62 | $65.62 | $65.62 | $65.62 | $65.62 | 21 |
| 2024-10-21 | $65.70 | $65.70 | $65.70 | $65.70 | $65.70 | 76 |
| 2024-10-18 | $65.67 | $65.83 | $65.59 | $65.78 | $65.78 | 3,619 |
| 2024-10-17 | $65.39 | $65.46 | $65.39 | $65.46 | $65.46 | 288 |
| 2024-10-16 | $65.59 | $65.59 | $65.09 | $65.09 | $65.09 | 389 |
| 2024-10-15 | $65.04 | $65.04 | $65.04 | $65.04 | $65.04 | 90 |
| 2024-10-14 | $65.29 | $65.29 | $65.29 | $65.29 | $65.29 | 184 |
| 2024-10-11 | $64.67 | $64.67 | $64.67 | $64.67 | $64.67 | 13 |
| 2024-10-10 | $64.04 | $64.04 | $64.04 | $64.04 | $64.04 | 14 |
| 2024-10-09 | $62.81 | $63.65 | $62.81 | $63.65 | $63.65 | 859 |
| 2024-10-08 | $62.92 | $63.29 | $62.92 | $63.29 | $63.29 | 311 |
| 2024-10-07 | $63.29 | $63.59 | $63.29 | $63.59 | $63.59 | 380 |
| 2024-10-04 | $63.53 | $64.05 | $63.53 | $64.05 | $64.05 | 426 |
| 2024-10-03 | $63.41 | $63.41 | $63.41 | $63.41 | $63.41 | 22 |
| 2024-10-02 | $63.47 | $63.55 | $63.47 | $63.55 | $63.55 | 245 |
| 2024-10-01 | $64.19 | $64.19 | $63.62 | $63.62 | $63.62 | 615 |
| 2024-09-30 | $64.14 | $64.14 | $63.64 | $63.64 | $63.64 | 274 |
| 2024-09-27 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 134 |
| 2024-09-26 | $64.37 | $64.60 | $64.37 | $64.60 | $64.60 | 586 |
| 2024-09-25 | $63.79 | $63.79 | $62.46 | $62.46 | $62.46 | 676 |
| 2024-09-24 | $63.95 | $63.95 | $63.95 | $63.95 | $63.95 | 103 |
| 2024-09-23 | $63.17 | $63.17 | $63.00 | $63.00 | $63.00 | 518 |
| 2024-09-20 | $63.87 | $63.87 | $63.87 | $63.87 | $63.49 | 59 |
| 2024-09-19 | $63.27 | $64.33 | $63.27 | $64.25 | $63.87 | 2,388 |
| 2024-09-18 | $62.94 | $62.94 | $62.94 | $62.94 | $62.57 | 135 |
| 2024-09-17 | $62.90 | $62.90 | $62.90 | $62.90 | $62.53 | 181 |
| 2024-09-16 | $63.24 | $63.24 | $63.24 | $63.24 | $62.87 | 9 |
| 2024-09-13 | $63.00 | $63.10 | $63.00 | $63.10 | $62.73 | 315 |
| 2024-09-12 | $62.21 | $62.37 | $62.21 | $62.37 | $62.00 | 394 |
| 2024-09-11 | $61.83 | $61.83 | $61.54 | $61.54 | $61.18 | 205 |
| 2024-09-10 | $60.78 | $60.78 | $60.78 | $60.78 | $60.43 | 25 |
| 2024-09-09 | $61.45 | $61.45 | $61.22 | $61.22 | $60.86 | 272 |
| 2024-09-06 | $60.74 | $60.74 | $60.74 | $60.74 | $60.38 | 2 |
| 2024-09-05 | $61.87 | $61.87 | $61.87 | $61.87 | $61.50 | 164 |
| 2024-09-04 | $62.12 | $62.12 | $61.84 | $61.84 | $61.47 | 561 |
| 2024-09-03 | $62.02 | $62.02 | $61.97 | $61.97 | $61.60 | 159 |
| 2024-08-30 | $63.05 | $63.05 | $63.05 | $63.05 | $62.68 | 46 |
| 2024-08-29 | $62.47 | $62.47 | $62.47 | $62.47 | $62.10 | 68 |
| 2024-08-28 | $61.80 | $61.80 | $61.80 | $61.80 | $61.43 | 110 |
| 2024-08-27 | $62.33 | $62.55 | $62.33 | $62.55 | $62.55 | 470 |
| 2024-08-26 | $62.16 | $62.16 | $61.91 | $61.91 | $61.91 | 640 |
| 2024-08-23 | $62.55 | $62.56 | $62.55 | $62.56 | $62.56 | 274 |
| 2024-08-22 | $62.15 | $62.15 | $61.71 | $61.78 | $61.78 | 816 |
| 2024-08-21 | $62.42 | $62.42 | $62.42 | $62.42 | $62.42 | 9 |
| 2024-08-20 | $62.62 | $62.62 | $62.62 | $62.62 | $62.62 | 65 |
| 2024-08-19 | $62.60 | $62.73 | $62.37 | $62.73 | $62.73 | 916 |
| 2024-08-16 | $62.29 | $62.38 | $62.29 | $62.38 | $62.38 | 123 |
| 2024-08-15 | $62.07 | $62.20 | $61.99 | $61.99 | $61.99 | 3,450 |
| 2024-08-14 | $61.15 | $61.16 | $61.13 | $61.13 | $61.13 | 480 |
| 2024-08-13 | $60.34 | $60.60 | $60.34 | $60.60 | $60.60 | 261 |
| 2024-08-12 | $59.53 | $59.58 | $59.53 | $59.58 | $59.58 | 307 |
| 2024-08-09 | $59.44 | $59.44 | $59.44 | $59.44 | $59.44 | 25 |
| 2024-08-08 | $57.96 | $58.69 | $57.95 | $58.37 | $58.37 | 2,827 |
| 2024-08-07 | $56.47 | $56.59 | $56.47 | $56.59 | $56.59 | 218 |
| 2024-08-06 | $56.01 | $57.68 | $56.01 | $57.05 | $57.05 | 4,683 |
| 2024-08-05 | $54.57 | $57.10 | $54.57 | $56.73 | $56.73 | 2,306 |
| 2024-08-02 | $57.60 | $57.60 | $57.35 | $57.56 | $57.56 | 574 |
| 2024-08-01 | $59.88 | $60.22 | $59.88 | $60.22 | $60.22 | 202 |
| 2024-07-31 | $62.04 | $62.27 | $62.04 | $62.17 | $62.17 | 1,180 |
| 2024-07-30 | $60.95 | $61.11 | $60.72 | $60.72 | $60.72 | 242 |
| 2024-07-29 | $61.54 | $61.54 | $61.00 | $61.00 | $61.00 | 659 |
| 2024-07-26 | $61.53 | $61.53 | $61.53 | $61.53 | $61.53 | 182 |
| 2024-07-25 | $60.71 | $60.71 | $60.71 | $60.71 | $60.71 | 28 |
| 2024-07-24 | $62.45 | $62.45 | $61.52 | $61.52 | $61.52 | 160 |
| 2024-07-23 | $63.09 | $63.09 | $63.09 | $63.09 | $63.09 | 53 |
| 2024-07-22 | $62.57 | $62.91 | $62.57 | $62.91 | $62.91 | 519 |
| 2024-07-19 | $61.59 | $61.86 | $61.59 | $61.74 | $61.74 | 2,186 |
| 2024-07-18 | $62.47 | $62.47 | $61.12 | $61.60 | $61.60 | 2,440 |
| 2024-07-17 | $62.40 | $62.49 | $61.99 | $62.36 | $62.36 | 2,063 |
| 2024-07-16 | $64.29 | $64.29 | $63.56 | $64.06 | $64.06 | 1,886 |
| 2024-07-15 | $63.57 | $63.57 | $62.99 | $63.32 | $63.32 | 869 |
| 2024-07-12 | $63.59 | $63.60 | $63.57 | $63.60 | $63.60 | 277 |
| 2024-07-11 | $63.43 | $63.43 | $63.25 | $63.25 | $63.25 | 1,628 |
| 2024-07-10 | $63.00 | $63.22 | $63.00 | $63.19 | $63.19 | 728 |
| 2024-07-09 | $62.86 | $62.86 | $62.86 | $62.86 | $62.86 | 168 |
| 2024-07-08 | $62.24 | $62.24 | $62.09 | $62.09 | $62.09 | 762 |
| 2024-07-05 | $62.11 | $62.61 | $62.09 | $62.09 | $62.09 | 811 |
| 2024-07-03 | $62.36 | $62.36 | $62.00 | $62.23 | $62.23 | 2,438 |
| 2024-07-02 | $61.42 | $61.42 | $61.42 | $61.42 | $61.42 | 149 |
| 2024-07-01 | $61.55 | $61.55 | $61.55 | $61.55 | $61.55 | 544 |
| 2024-06-28 | $62.19 | $62.19 | $61.91 | $61.91 | $61.91 | 551 |
| 2024-06-27 | $61.64 | $61.98 | $61.52 | $61.75 | $61.75 | 2,841 |
| 2024-06-26 | $61.93 | $61.93 | $61.93 | $61.93 | $61.93 | 323 |
| 2024-06-25 | $62.25 | $62.25 | $62.10 | $62.18 | $62.18 | 678 |
| 2024-06-24 | $61.99 | $61.99 | $61.75 | $61.86 | $61.86 | 746 |
| 2024-06-21 | $61.76 | $61.76 | $61.76 | $61.76 | $61.23 | 17 |
| 2024-06-20 | $62.62 | $62.62 | $62.10 | $62.22 | $61.69 | 646 |
| 2024-06-18 | $62.86 | $62.86 | $62.86 | $62.86 | $62.32 | 197 |
| 2024-06-17 | $62.01 | $62.51 | $62.01 | $62.44 | $61.91 | 1,711 |
| 2024-06-14 | $62.63 | $62.68 | $61.61 | $61.95 | $61.95 | 2,560 |
| 2024-06-13 | $63.34 | $63.52 | $63.12 | $63.52 | $63.52 | 784 |
| 2024-06-12 | $63.93 | $64.01 | $63.31 | $63.31 | $63.31 | 2,977 |
| 2024-06-11 | $62.56 | $62.56 | $62.56 | $62.56 | $62.56 | 93 |
| 2024-06-10 | $63.35 | $63.73 | $63.35 | $63.73 | $63.73 | 302 |
| 2024-06-07 | $63.36 | $63.36 | $63.30 | $63.30 | $63.30 | 275 |
| 2024-06-06 | $63.78 | $63.78 | $63.26 | $63.26 | $63.26 | 1,306 |
| 2024-06-05 | $63.36 | $63.73 | $63.36 | $63.73 | $63.73 | 544 |
| 2024-06-04 | $63.27 | $63.27 | $63.14 | $63.14 | $63.14 | 623 |
| 2024-06-03 | $64.12 | $64.40 | $64.12 | $64.40 | $64.40 | 754 |
| 2024-05-31 | $64.48 | $64.79 | $64.33 | $64.79 | $64.79 | 890 |
| 2024-05-30 | $64.81 | $64.81 | $64.81 | $64.81 | $64.81 | 116 |
| 2024-05-29 | $63.64 | $63.96 | $63.64 | $63.96 | $63.96 | 345 |
| 2024-05-28 | $63.80 | $64.11 | $63.80 | $64.11 | $64.11 | 232 |
| 2024-05-24 | $62.83 | $63.83 | $62.83 | $63.67 | $63.67 | 365 |
| 2024-05-23 | $63.72 | $63.99 | $63.26 | $63.26 | $63.26 | 265 |
| 2024-05-22 | $64.70 | $64.70 | $63.78 | $63.78 | $63.78 | 1,039 |
| 2024-05-21 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 110 |
| 2024-05-20 | $65.00 | $65.23 | $65.00 | $65.14 | $65.14 | 961 |
| 2024-05-17 | $64.98 | $65.09 | $64.84 | $65.09 | $65.09 | 609 |
| 2024-05-16 | $64.90 | $65.05 | $64.90 | $65.05 | $65.05 | 160 |
| 2024-05-15 | $65.29 | $65.40 | $65.01 | $65.40 | $65.40 | 2,351 |
| 2024-05-14 | $64.31 | $64.77 | $64.31 | $64.77 | $64.77 | 336 |
| 2024-05-13 | $63.94 | $64.07 | $63.80 | $63.94 | $63.94 | 2,000 |
| 2024-05-10 | $63.87 | $64.05 | $63.51 | $63.83 | $63.83 | 4,941 |
| 2024-05-09 | $63.76 | $63.76 | $63.72 | $63.72 | $63.72 | 324 |
| 2024-05-08 | $64.14 | $64.14 | $63.73 | $63.75 | $63.75 | 460 |
| 2024-05-07 | $64.06 | $64.10 | $63.62 | $63.85 | $63.85 | 1,799 |
| 2024-05-06 | $62.78 | $63.59 | $62.78 | $63.53 | $63.53 | 1,104 |
| 2024-05-03 | $62.50 | $62.97 | $62.50 | $62.78 | $62.78 | 1,308 |
| 2024-05-02 | $60.83 | $61.64 | $60.83 | $61.34 | $61.34 | 4,981 |
| 2024-05-01 | $60.83 | $60.83 | $60.83 | $60.83 | $60.83 | 72 |
| 2024-04-30 | $61.05 | $61.05 | $61.02 | $61.02 | $61.02 | 228 |
| 2024-04-29 | $61.60 | $61.60 | $61.55 | $61.55 | $61.55 | 745 |
| 2024-04-26 | $61.48 | $61.48 | $61.48 | $61.48 | $61.48 | 122 |
| 2024-04-25 | $60.32 | $60.58 | $60.32 | $60.58 | $60.58 | 409 |
| 2024-04-24 | $60.14 | $60.27 | $60.14 | $60.27 | $60.27 | 225 |
| 2024-04-23 | $61.03 | $61.09 | $61.03 | $61.09 | $61.09 | 234 |
| 2024-04-22 | $60.17 | $60.91 | $60.17 | $60.77 | $60.77 | 628 |
| 2024-04-19 | $59.36 | $59.36 | $59.36 | $59.36 | $59.36 | 49 |
| 2024-04-18 | $59.94 | $59.94 | $59.59 | $59.84 | $59.84 | 599 |
| 2024-04-17 | $59.77 | $59.77 | $59.77 | $59.77 | $59.77 | 230 |
| 2024-04-16 | $59.39 | $59.79 | $59.39 | $59.79 | $59.79 | 545 |
| 2024-04-15 | $60.46 | $60.61 | $60.04 | $60.04 | $60.04 | 3,616 |
| 2024-04-12 | $61.24 | $61.24 | $61.04 | $61.15 | $61.15 | 615 |
| 2024-04-11 | $62.16 | $62.16 | $62.16 | $62.16 | $62.16 | 128 |
| 2024-04-10 | $61.73 | $61.80 | $61.73 | $61.80 | $61.80 | 859 |
| 2024-04-09 | $62.78 | $62.78 | $62.22 | $62.22 | $62.22 | 901 |
| 2024-04-08 | $62.06 | $62.84 | $62.06 | $62.48 | $62.48 | 634 |
| 2024-04-05 | $61.19 | $62.12 | $61.19 | $62.12 | $62.12 | 1,117 |
| 2024-04-04 | $63.18 | $63.18 | $61.71 | $61.91 | $61.91 | 524 |
| 2024-04-03 | $62.19 | $62.66 | $61.51 | $62.54 | $62.54 | 5,144 |
| 2024-04-02 | $61.17 | $61.32 | $61.17 | $61.24 | $61.24 | 566 |
| 2024-04-01 | $61.46 | $61.94 | $61.43 | $61.94 | $61.94 | 809 |
| 2024-03-28 | $62.15 | $62.21 | $62.09 | $62.21 | $62.21 | 500 |
| 2024-03-27 | $61.91 | $62.27 | $61.91 | $62.20 | $62.20 | 3,160 |
| 2024-03-26 | $62.49 | $62.49 | $62.02 | $62.02 | $62.02 | 574 |
| 2024-03-25 | $63.00 | $63.00 | $62.28 | $62.28 | $62.28 | 747 |
| 2024-03-22 | $62.52 | $62.52 | $62.52 | $62.52 | $62.52 | 59 |
| 2024-03-21 | $61.85 | $62.31 | $61.85 | $62.31 | $62.31 | 1,636 |
| 2024-03-20 | $61.60 | $62.11 | $61.60 | $62.11 | $62.09 | 256 |
| 2024-03-19 | $61.12 | $61.12 | $61.02 | $61.02 | $61.00 | 369 |
| 2024-03-18 | $60.36 | $61.24 | $60.36 | $60.70 | $60.68 | 1,342 |
| 2024-03-15 | $60.46 | $60.58 | $60.46 | $60.58 | $60.56 | 150 |
| 2024-03-14 | $60.64 | $60.95 | $60.58 | $60.60 | $60.58 | 5,213 |
| 2024-03-13 | $61.03 | $61.03 | $61.03 | $61.03 | $61.01 | 49 |
| 2024-03-12 | $59.80 | $60.50 | $59.80 | $60.50 | $60.48 | 3,147 |
| 2024-03-11 | $59.61 | $59.87 | $59.61 | $59.87 | $59.86 | 574 |
| 2024-03-08 | $60.03 | $60.03 | $60.03 | $60.03 | $60.02 | 100 |
| 2024-03-07 | $60.37 | $60.66 | $60.37 | $60.60 | $60.58 | 809 |
| 2024-03-06 | $59.95 | $59.95 | $59.93 | $59.93 | $59.92 | 1,653 |
| 2024-03-05 | $59.25 | $59.25 | $59.25 | $59.25 | $59.24 | 36 |
| 2024-03-04 | $59.45 | $59.80 | $59.24 | $59.80 | $59.79 | 2,944 |
| 2024-03-01 | $58.87 | $59.15 | $58.82 | $59.11 | $59.10 | 2,587 |
| 2024-02-29 | $58.13 | $58.13 | $58.02 | $58.02 | $58.01 | 390 |
| 2024-02-28 | $57.93 | $58.00 | $57.93 | $58.00 | $57.99 | 1,094 |
| 2024-02-27 | $58.44 | $58.61 | $58.07 | $58.07 | $58.06 | 886 |
| 2024-02-26 | $58.50 | $58.50 | $58.08 | $58.21 | $58.19 | 1,304 |
| 2024-02-23 | $57.86 | $58.12 | $57.86 | $58.12 | $58.10 | 829 |
| 2024-02-22 | $58.04 | $58.43 | $58.04 | $58.43 | $58.42 | 923 |
| 2024-02-21 | $55.82 | $57.42 | $55.82 | $57.42 | $57.41 | 4,396 |
| 2024-02-20 | $57.21 | $57.59 | $56.91 | $57.13 | $57.12 | 6,977 |
| 2024-02-16 | $57.35 | $57.35 | $57.19 | $57.19 | $57.19 | 212 |
| 2024-02-15 | $57.31 | $57.32 | $57.09 | $57.32 | $57.32 | 646 |
| 2024-02-14 | $56.42 | $57.06 | $56.42 | $57.06 | $57.06 | 1,595 |
| 2024-02-13 | $56.13 | $56.39 | $55.95 | $55.95 | $55.95 | 1,703 |
| 2024-02-12 | $56.96 | $57.06 | $56.92 | $56.97 | $56.97 | 855 |
| 2024-02-09 | $56.62 | $56.93 | $56.51 | $56.93 | $56.93 | 485 |
| 2024-02-08 | $55.31 | $56.34 | $55.31 | $56.10 | $56.10 | 1,444 |
| 2024-02-07 | $56.16 | $56.16 | $56.16 | $56.16 | $56.16 | 94 |
| 2024-02-06 | $56.27 | $56.62 | $56.20 | $56.62 | $56.62 | 671 |
| 2024-02-05 | $56.06 | $56.34 | $56.06 | $56.34 | $56.34 | 255 |
| 2024-02-02 | $56.68 | $56.68 | $56.55 | $56.55 | $56.55 | 699 |
| 2024-02-01 | $56.78 | $57.02 | $56.78 | $57.02 | $57.02 | 266 |
| 2024-01-31 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 93 |
| 2024-01-30 | $56.10 | $56.10 | $56.07 | $56.07 | $56.07 | 697 |
| 2024-01-29 | $55.95 | $55.95 | $55.95 | $55.95 | $55.95 | 215 |
| 2024-01-26 | $55.98 | $56.13 | $55.98 | $56.13 | $56.13 | 321 |
| 2024-01-25 | $55.51 | $55.71 | $55.51 | $55.71 | $55.71 | 559 |
| 2024-01-24 | $55.17 | $55.17 | $55.17 | $55.17 | $55.17 | 213 |
| 2024-01-23 | $55.30 | $55.30 | $54.43 | $54.43 | $54.43 | 446 |
| 2024-01-22 | $54.39 | $54.39 | $54.39 | $54.39 | $54.39 | 3,134 |
| 2024-01-19 | $53.88 | $54.69 | $53.88 | $54.69 | $54.69 | 627 |
| 2024-01-18 | $54.12 | $54.44 | $54.12 | $54.44 | $54.44 | 498 |
| 2024-01-17 | $53.59 | $53.77 | $53.59 | $53.69 | $53.69 | 657 |
| 2024-01-16 | $54.29 | $54.45 | $54.11 | $54.11 | $54.11 | 1,180 |
| 2024-01-12 | $55.35 | $55.35 | $55.35 | $55.35 | $55.35 | 294 |
| 2024-01-11 | $54.86 | $54.86 | $54.78 | $54.78 | $54.78 | 347 |
| 2024-01-10 | $54.38 | $54.93 | $54.38 | $54.93 | $54.93 | 438 |
| 2024-01-09 | $54.71 | $54.71 | $54.64 | $54.64 | $54.64 | 223 |
| 2024-01-08 | $55.48 | $55.48 | $54.73 | $55.41 | $55.41 | 976 |
| 2024-01-05 | $54.87 | $55.01 | $54.87 | $55.01 | $55.01 | 224 |
| 2024-01-04 | $55.04 | $55.04 | $54.66 | $54.81 | $54.81 | 911 |
| 2024-01-03 | $54.33 | $54.51 | $54.33 | $54.39 | $54.39 | 669 |
| 2024-01-02 | $54.84 | $55.02 | $54.84 | $55.02 | $55.02 | 598 |
| 2023-12-29 | $55.96 | $56.22 | $55.93 | $56.22 | $56.22 | 505 |
| 2023-12-28 | $56.05 | $56.09 | $55.97 | $56.06 | $56.06 | 1,119 |
| 2023-12-27 | $56.34 | $56.34 | $56.00 | $56.09 | $56.09 | 1,049 |
| 2023-12-26 | $54.97 | $56.04 | $54.97 | $56.04 | $56.04 | 873 |
| 2023-12-22 | $55.90 | $56.12 | $55.87 | $55.88 | $55.72 | 1,920 |
| 2023-12-21 | $55.83 | $55.97 | $54.91 | $55.78 | $55.62 | 2,977 |
| 2023-12-20 | $55.51 | $55.75 | $54.44 | $54.80 | $54.64 | 764 |
| 2023-12-19 | $55.83 | $56.22 | $55.83 | $56.22 | $56.06 | 367 |
| 2023-12-18 | $54.74 | $55.62 | $54.74 | $55.51 | $55.35 | 1,737 |
| 2023-12-15 | $55.38 | $55.38 | $54.94 | $55.10 | $54.94 | 254 |
| 2023-12-14 | $55.71 | $55.71 | $55.55 | $55.64 | $55.48 | 1,282 |
| 2023-12-13 | $54.31 | $55.39 | $54.31 | $55.39 | $55.23 | 943 |
| 2023-12-12 | $54.36 | $54.61 | $54.30 | $54.61 | $54.45 | 375 |
| 2023-12-11 | $54.23 | $54.41 | $54.23 | $54.41 | $54.25 | 309 |
| 2023-12-08 | $53.02 | $54.21 | $53.02 | $54.05 | $53.89 | 1,363 |
| 2023-12-07 | $53.01 | $53.70 | $53.01 | $53.70 | $53.54 | 452 |
| 2023-12-06 | $54.02 | $54.02 | $53.13 | $53.25 | $53.10 | 1,504 |
| 2023-12-05 | $53.63 | $53.74 | $53.56 | $53.74 | $53.58 | 1,776 |
| 2023-12-04 | $53.75 | $54.10 | $53.75 | $54.10 | $54.10 | 3,350 |
| 2023-12-01 | $54.09 | $54.45 | $54.09 | $54.45 | $54.45 | 362 |
| 2023-11-30 | $53.87 | $53.87 | $53.84 | $53.84 | $53.84 | 431 |
| 2023-11-29 | $53.89 | $54.19 | $53.89 | $54.19 | $54.19 | 405 |
| 2023-11-28 | $53.52 | $53.52 | $53.50 | $53.50 | $53.50 | 393 |
| 2023-11-27 | $53.75 | $54.18 | $53.74 | $54.18 | $54.18 | 1,388 |
| 2023-11-24 | $53.26 | $53.55 | $53.26 | $53.55 | $53.55 | 221 |
| 2023-11-22 | $52.43 | $52.53 | $52.37 | $52.53 | $52.53 | 415 |
| 2023-11-21 | $52.49 | $52.49 | $52.30 | $52.30 | $52.30 | 454 |
| 2023-11-20 | $51.81 | $53.01 | $51.81 | $53.01 | $53.01 | 4,515 |
| 2023-11-17 | $51.04 | $51.04 | $51.04 | $51.04 | $51.04 | 110 |
| 2023-11-16 | $50.70 | $50.76 | $50.60 | $50.76 | $50.76 | 1,821 |
| 2023-11-15 | $51.03 | $51.15 | $50.54 | $50.70 | $50.70 | 6,467 |
| 2023-11-14 | $50.95 | $50.95 | $50.95 | $50.95 | $50.95 | 140 |
| 2023-11-13 | $49.85 | $49.85 | $49.78 | $49.78 | $49.78 | 199 |
| 2023-11-10 | $49.30 | $49.86 | $49.30 | $49.86 | $49.86 | 1,736 |
| 2023-11-09 | $49.48 | $49.48 | $48.95 | $48.95 | $48.95 | 701 |
| 2023-11-08 | $49.26 | $49.47 | $49.26 | $49.47 | $49.47 | 1,376 |
| 2023-11-07 | $49.01 | $49.27 | $49.01 | $49.27 | $49.27 | 495 |
| 2023-11-06 | $49.88 | $49.88 | $49.62 | $49.62 | $49.62 | 361 |
| 2023-11-03 | $49.59 | $49.87 | $49.59 | $49.87 | $49.87 | 428 |
| 2023-11-02 | $48.79 | $49.06 | $48.79 | $49.06 | $49.06 | 437 |
| 2023-11-01 | $47.12 | $48.19 | $47.12 | $48.19 | $48.19 | 437 |
| 2023-10-31 | $47.15 | $47.17 | $47.15 | $47.17 | $47.17 | 158 |
| 2023-10-30 | $47.53 | $47.69 | $47.38 | $47.47 | $47.47 | 3,673 |
| 2023-10-27 | $47.24 | $47.24 | $47.24 | $47.24 | $47.24 | 80 |
| 2023-10-26 | $47.52 | $47.58 | $47.38 | $47.58 | $47.58 | 1,746 |
| 2023-10-25 | $47.86 | $47.86 | $47.60 | $47.60 | $47.60 | 305 |
| 2023-10-24 | $46.37 | $48.25 | $46.37 | $47.88 | $47.88 | 3,788 |
| 2023-10-23 | $46.55 | $47.52 | $46.55 | $47.52 | $47.52 | 906 |
| 2023-10-20 | $47.51 | $47.61 | $47.51 | $47.61 | $47.61 | 299 |
| 2023-10-19 | $48.28 | $48.28 | $48.11 | $48.11 | $48.11 | 418 |
| 2023-10-18 | $49.57 | $49.57 | $49.03 | $49.10 | $49.10 | 2,144 |
| 2023-10-17 | $50.05 | $50.05 | $50.05 | $50.05 | $50.05 | 156 |
| 2023-10-16 | $49.68 | $49.69 | $49.68 | $49.69 | $49.69 | 615 |
| 2023-10-13 | $49.43 | $49.43 | $49.40 | $49.43 | $49.43 | 1,169 |
| 2023-10-12 | $48.87 | $49.89 | $48.87 | $49.68 | $49.68 | 2,427 |
| 2023-10-11 | $49.99 | $50.33 | $49.82 | $50.33 | $50.33 | 802 |
| 2023-10-10 | $49.00 | $49.33 | $48.97 | $49.18 | $49.18 | 2,821 |
| 2023-10-09 | $46.98 | $48.61 | $46.98 | $48.33 | $48.33 | 431 |
| 2023-10-06 | $48.16 | $48.58 | $48.16 | $48.58 | $48.58 | 1,249 |
| 2023-10-05 | $47.46 | $47.82 | $47.41 | $47.82 | $47.82 | 1,088 |
| 2023-10-04 | $47.48 | $47.48 | $46.95 | $47.46 | $47.46 | 3,733 |
| 2023-10-03 | $47.64 | $47.64 | $47.40 | $47.40 | $47.40 | 476 |
| 2023-10-02 | $48.77 | $48.77 | $48.77 | $48.77 | $48.77 | 340 |
| 2023-09-29 | $49.02 | $49.02 | $49.02 | $49.02 | $49.02 | 41 |
| 2023-09-28 | $49.27 | $49.27 | $49.27 | $49.27 | $49.27 | 83 |
| 2023-09-27 | $48.54 | $48.62 | $48.53 | $48.62 | $48.62 | 640 |
| 2023-09-26 | $48.70 | $48.81 | $48.02 | $48.02 | $48.02 | 705 |
| 2023-09-25 | $48.96 | $48.96 | $48.91 | $48.91 | $48.91 | 553 |
| 2023-09-22 | $49.65 | $49.72 | $49.39 | $49.49 | $49.36 | 664 |
| 2023-09-21 | $49.72 | $49.72 | $49.35 | $49.42 | $49.29 | 2,325 |
| 2023-09-20 | $50.94 | $50.94 | $50.37 | $50.37 | $50.24 | 638 |
| 2023-09-19 | $50.36 | $50.43 | $50.01 | $50.37 | $50.24 | 4,668 |
| 2023-09-18 | $50.79 | $50.79 | $50.79 | $50.79 | $50.66 | 35 |
| 2023-09-15 | $50.67 | $50.67 | $50.44 | $50.44 | $50.31 | 618 |
| 2023-09-14 | $50.65 | $50.78 | $50.65 | $50.78 | $50.65 | 158 |
| 2023-09-13 | $50.28 | $50.41 | $50.28 | $50.41 | $50.27 | 155 |
| 2023-09-12 | $50.68 | $50.68 | $50.45 | $50.50 | $50.37 | 21,570 |
| 2023-09-11 | $50.91 | $50.91 | $50.83 | $50.83 | $50.70 | 18,504 |
| 2023-09-08 | $50.89 | $50.89 | $50.31 | $50.38 | $50.25 | 2,561 |
| 2023-09-07 | $50.74 | $51.06 | $50.74 | $50.86 | $50.73 | 546 |
| 2023-09-06 | $51.60 | $51.60 | $51.58 | $51.58 | $51.44 | 347 |
| 2023-09-05 | $50.43 | $52.22 | $50.43 | $51.61 | $51.48 | 3,332 |
| 2023-09-01 | $51.98 | $52.54 | $51.98 | $52.16 | $52.03 | 2,650 |
| 2023-08-31 | $52.37 | $52.37 | $52.19 | $52.19 | $52.05 | 380 |
| 2023-08-30 | $52.98 | $52.98 | $52.58 | $52.58 | $52.45 | 1,216 |
| 2023-08-29 | $52.29 | $52.62 | $52.29 | $52.61 | $52.47 | 2,994 |
| 2023-08-28 | $52.06 | $52.06 | $52.00 | $52.00 | $51.87 | 228 |
| 2023-08-25 | $51.29 | $51.55 | $51.29 | $51.55 | $51.42 | 359 |
| 2023-08-24 | $51.68 | $51.68 | $51.05 | $51.05 | $50.91 | 1,045 |
| 2023-08-23 | $50.00 | $51.42 | $50.00 | $51.42 | $51.29 | 748 |
| 2023-08-22 | $50.84 | $50.94 | $50.64 | $50.94 | $50.94 | 767 |
| 2023-08-21 | $49.36 | $50.66 | $49.36 | $50.66 | $50.66 | 2,360 |
| 2023-08-18 | $50.15 | $50.37 | $50.04 | $50.31 | $50.31 | 1,585 |
| 2023-08-17 | $50.00 | $50.94 | $50.00 | $50.18 | $50.18 | 1,330 |
| 2023-08-16 | $51.03 | $51.18 | $50.60 | $50.69 | $50.69 | 797 |
| 2023-08-15 | $51.01 | $51.02 | $50.97 | $51.02 | $51.02 | 728 |
| 2023-08-14 | $50.06 | $51.49 | $50.06 | $51.39 | $51.39 | 3,473 |
| 2023-08-11 | $51.45 | $51.45 | $51.36 | $51.36 | $51.36 | 387 |
| 2023-08-10 | $51.99 | $52.27 | $51.95 | $51.95 | $51.95 | 772 |
| 2023-08-09 | $51.89 | $51.89 | $51.89 | $51.89 | $51.89 | 57 |
| 2023-08-08 | $51.66 | $51.66 | $51.62 | $51.65 | $51.65 | 844 |
| 2023-08-07 | $51.59 | $51.77 | $51.59 | $51.77 | $51.77 | 578 |
| 2023-08-04 | $51.70 | $52.05 | $51.49 | $51.49 | $51.49 | 836 |
| 2023-08-03 | $51.54 | $51.68 | $51.38 | $51.38 | $51.38 | 1,615 |
| 2023-08-02 | $51.52 | $51.52 | $51.14 | $51.14 | $51.14 | 1,891 |
| 2023-08-01 | $52.70 | $52.70 | $52.58 | $52.58 | $52.58 | 435 |
| 2023-07-31 | $52.64 | $53.11 | $52.64 | $53.11 | $53.11 | 858 |
| 2023-07-28 | $52.73 | $52.94 | $52.67 | $52.84 | $52.84 | 928 |
| 2023-07-27 | $52.51 | $52.52 | $51.67 | $51.67 | $51.67 | 1,768 |
| 2023-07-26 | $51.87 | $52.11 | $51.87 | $52.11 | $52.11 | 826 |
| 2023-07-25 | $52.08 | $52.26 | $52.08 | $52.26 | $52.26 | 891 |
| 2023-07-24 | $50.89 | $51.81 | $50.89 | $51.49 | $51.49 | 764 |
| 2023-07-21 | $51.48 | $51.53 | $51.38 | $51.45 | $51.45 | 3,813 |
| 2023-07-20 | $51.30 | $51.51 | $51.13 | $51.13 | $51.13 | 9,094 |
| 2023-07-19 | $51.14 | $51.32 | $51.06 | $51.29 | $51.29 | 949 |
| 2023-07-18 | $51.36 | $51.42 | $51.36 | $51.42 | $51.42 | 8,650 |
| 2023-07-17 | $51.00 | $51.56 | $51.00 | $51.56 | $51.56 | 1,204 |
| 2023-07-14 | $50.76 | $50.76 | $50.39 | $50.73 | $50.73 | 9,843 |
| 2023-07-13 | $50.22 | $50.84 | $50.22 | $50.56 | $50.56 | 744 |
| 2023-07-12 | $48.10 | $50.14 | $48.10 | $50.02 | $50.02 | 2,245 |
| 2023-07-11 | $48.79 | $49.12 | $48.73 | $49.12 | $49.12 | 1,338 |
| 2023-07-10 | $48.74 | $48.77 | $48.67 | $48.67 | $48.67 | 4,669 |
| 2023-07-07 | $48.34 | $48.95 | $48.34 | $48.67 | $48.67 | 1,370 |
| 2023-07-06 | $48.22 | $48.59 | $48.10 | $48.10 | $48.10 | 8,548 |
| 2023-07-05 | $49.09 | $49.20 | $49.00 | $49.20 | $49.20 | 1,894 |
| 2023-07-03 | $48.16 | $49.55 | $48.16 | $49.37 | $49.37 | 1,557 |
| 2023-06-30 | $49.35 | $49.61 | $49.35 | $49.61 | $49.61 | 1,938 |
| 2023-06-29 | $49.01 | $49.09 | $48.92 | $49.09 | $49.09 | 2,071 |
| 2023-06-28 | $48.98 | $48.98 | $48.98 | $48.98 | $48.98 | 113 |
| 2023-06-27 | $47.73 | $49.05 | $47.73 | $48.98 | $48.98 | 1,480 |
| 2023-06-26 | $48.79 | $48.79 | $48.79 | $48.79 | $48.79 | 124 |
| 2023-06-23 | $48.81 | $48.89 | $48.77 | $48.89 | $48.89 | 1,701 |
| 2023-06-22 | $49.28 | $49.42 | $49.19 | $49.38 | $49.38 | 2,236 |
| 2023-06-21 | $49.64 | $49.66 | $49.48 | $49.61 | $49.48 | 1,499 |
| 2023-06-20 | $49.77 | $49.77 | $49.61 | $49.61 | $49.48 | 1,073 |
| 2023-06-16 | $50.56 | $50.58 | $50.35 | $50.48 | $50.35 | 1,498 |
| 2023-06-15 | $49.99 | $50.43 | $49.98 | $50.42 | $50.29 | 7,683 |
| 2023-06-14 | $50.06 | $50.06 | $50.00 | $50.00 | $49.87 | 600 |
| 2023-06-13 | $49.00 | $49.53 | $48.60 | $49.38 | $49.25 | 3,274 |
| 2023-06-12 | $49.03 | $49.03 | $48.81 | $49.00 | $48.87 | 1,077 |
| 2023-06-09 | $49.00 | $49.22 | $49.00 | $49.05 | $48.92 | 1,213 |
| 2023-06-08 | $48.87 | $48.88 | $48.76 | $48.88 | $48.75 | 832 |
| 2023-06-07 | $48.84 | $48.84 | $48.41 | $48.46 | $48.33 | 2,843 |
| 2023-06-06 | $47.61 | $48.66 | $47.54 | $48.66 | $48.53 | 2,359 |
| 2023-06-05 | $47.50 | $47.92 | $45.76 | $47.80 | $47.67 | 4,034 |
| 2023-06-02 | $47.53 | $48.50 | $46.81 | $47.97 | $47.97 | 22,930 |
| 2023-06-01 | $46.49 | $47.66 | $45.95 | $46.96 | $46.96 | 8,021 |
| 2023-05-31 | $45.87 | $45.97 | $45.87 | $45.97 | $45.97 | 434 |
| 2023-05-30 | $46.44 | $46.56 | $46.37 | $46.47 | $46.47 | 1,016 |
| 2023-05-26 | $46.93 | $47.13 | $46.93 | $47.13 | $47.13 | 674 |
| 2023-05-25 | $46.50 | $46.50 | $46.50 | $46.50 | $46.50 | 72 |
| 2023-05-24 | $46.49 | $46.52 | $46.22 | $46.52 | $46.52 | 2,611 |
| 2023-05-23 | $47.50 | $47.50 | $46.75 | $46.75 | $46.75 | 1,131 |
| 2023-05-22 | $47.73 | $47.81 | $47.72 | $47.72 | $47.72 | 494 |
| 2023-05-19 | $47.71 | $47.84 | $47.62 | $47.69 | $47.69 | 2,298 |
| 2023-05-18 | $47.67 | $47.79 | $47.52 | $47.79 | $47.79 | 939 |
| 2023-05-17 | $47.42 | $47.96 | $47.42 | $47.96 | $47.96 | 897 |
| 2023-05-16 | $47.70 | $47.70 | $47.39 | $47.48 | $47.48 | 1,518 |
| 2023-05-15 | $47.36 | $48.01 | $47.36 | $48.01 | $48.01 | 1,287 |
| 2023-05-12 | $47.66 | $47.66 | $47.13 | $47.13 | $47.13 | 3,947 |
| 2023-05-11 | $47.18 | $47.47 | $47.18 | $47.47 | $47.47 | 845 |
| 2023-05-10 | $47.14 | $47.14 | $46.87 | $47.02 | $47.02 | 1,545 |
| 2023-05-09 | $45.62 | $47.16 | $45.62 | $46.86 | $46.86 | 1,705 |
| 2023-05-08 | $47.14 | $47.31 | $47.14 | $47.22 | $47.22 | 1,611 |
| 2023-05-05 | $46.97 | $47.24 | $46.97 | $47.22 | $47.22 | 595 |
| 2023-05-04 | $46.50 | $46.56 | $46.25 | $46.34 | $46.34 | 3,471 |
| 2023-05-03 | $47.07 | $47.18 | $46.82 | $46.82 | $46.82 | 2,796 |
| 2023-05-02 | $47.01 | $47.17 | $47.01 | $47.09 | $47.09 | 539 |
| 2023-05-01 | $48.19 | $48.19 | $47.60 | $47.61 | $47.61 | 824 |
| 2023-04-28 | $47.32 | $48.08 | $47.32 | $48.08 | $48.08 | 689 |
| 2023-04-27 | $47.33 | $47.55 | $47.33 | $47.55 | $47.55 | 423 |
| 2023-04-26 | $47.33 | $47.65 | $47.30 | $47.30 | $47.30 | 1,033 |
| 2023-04-25 | $47.42 | $47.42 | $47.30 | $47.30 | $47.30 | 478 |
| 2023-04-24 | $48.33 | $48.33 | $48.12 | $48.12 | $48.12 | 236 |
| 2023-04-21 | $48.31 | $48.31 | $47.98 | $48.16 | $48.16 | 3,370 |
| 2023-04-20 | $48.56 | $48.56 | $48.56 | $48.56 | $48.56 | 114 |
| 2023-04-19 | $49.10 | $49.10 | $48.76 | $48.85 | $48.85 | 1,255 |
| 2023-04-18 | $49.53 | $49.53 | $49.30 | $49.36 | $49.36 | 40,752 |
| 2023-04-17 | $49.22 | $49.22 | $49.22 | $49.22 | $49.22 | 162 |
| 2023-04-14 | $48.76 | $49.02 | $48.62 | $49.02 | $49.02 | 5,752 |
| 2023-04-13 | $48.38 | $48.86 | $48.38 | $48.86 | $48.86 | 954 |
| 2023-04-12 | $48.52 | $48.52 | $48.14 | $48.15 | $48.15 | 3,497 |
| 2023-04-11 | $48.18 | $48.20 | $48.09 | $48.20 | $48.20 | 1,664 |
| 2023-04-10 | $48.01 | $48.01 | $47.81 | $47.83 | $47.83 | 657 |
| 2023-04-06 | $47.60 | $47.88 | $47.55 | $47.55 | $47.55 | 907 |
| 2023-04-05 | $47.59 | $47.59 | $47.03 | $47.20 | $47.20 | 3,752 |
| 2023-04-04 | $47.90 | $48.01 | $47.90 | $48.01 | $48.01 | 1,803 |
| 2023-04-03 | $48.24 | $48.58 | $48.13 | $48.40 | $48.40 | 1,363 |
| 2023-03-31 | $47.69 | $48.19 | $47.69 | $47.77 | $47.77 | 1,198 |
| 2023-03-30 | $48.21 | $48.21 | $48.21 | $48.21 | $48.21 | 60 |
| 2023-03-29 | $47.41 | $47.54 | $47.24 | $47.54 | $47.54 | 1,185 |
| 2023-03-28 | $47.05 | $47.05 | $47.05 | $47.05 | $47.05 | 131 |
| 2023-03-27 | $46.04 | $46.69 | $46.03 | $46.52 | $46.52 | 4,784 |
| 2023-03-24 | $45.52 | $45.94 | $45.52 | $45.94 | $45.94 | 628 |
| 2023-03-23 | $46.25 | $47.10 | $45.88 | $45.89 | $45.89 | 2,452 |
| 2023-03-22 | $46.54 | $47.01 | $46.30 | $46.30 | $46.30 | 7,387 |
| 2023-03-21 | $46.62 | $46.66 | $46.62 | $46.66 | $46.66 | 584 |
| 2023-03-20 | $45.69 | $45.69 | $45.45 | $45.45 | $45.45 | 332 |
| 2023-03-17 | $44.95 | $45.10 | $44.95 | $45.10 | $45.10 | 229 |
| 2023-03-16 | $45.08 | $45.84 | $45.05 | $45.84 | $45.84 | 1,256 |
| 2023-03-15 | $44.58 | $45.28 | $44.58 | $45.28 | $45.28 | 2,103 |
| 2023-03-14 | $46.57 | $47.50 | $46.57 | $47.09 | $47.09 | 1,790 |
| 2023-03-13 | $46.91 | $46.91 | $46.50 | $46.55 | $46.55 | 460 |
| 2023-03-10 | $47.32 | $47.38 | $47.08 | $47.08 | $47.08 | 1,346 |
| 2023-03-09 | $48.80 | $48.80 | $47.68 | $47.68 | $47.68 | 1,098 |
| 2023-03-08 | $48.42 | $48.91 | $48.42 | $48.91 | $48.91 | 551 |
| 2023-03-07 | $48.69 | $48.69 | $48.69 | $48.69 | $48.69 | 29 |
| 2023-03-06 | $49.84 | $49.84 | $49.51 | $49.73 | $49.73 | 921 |
| 2023-03-03 | $49.53 | $49.75 | $49.53 | $49.75 | $49.75 | 523 |
| 2023-03-02 | $48.77 | $49.29 | $48.77 | $49.29 | $49.29 | 1,150 |
| 2023-03-01 | $49.04 | $49.04 | $49.01 | $49.01 | $49.01 | 283 |
| 2023-02-28 | $48.42 | $48.64 | $48.42 | $48.57 | $48.57 | 630 |
| 2023-02-27 | $48.38 | $48.65 | $48.38 | $48.50 | $48.50 | 747 |
| 2023-02-24 | $47.93 | $47.93 | $47.93 | $47.93 | $47.93 | 61 |
| 2023-02-23 | $48.77 | $48.87 | $48.77 | $48.87 | $48.87 | 411 |
| 2023-02-22 | $48.33 | $48.51 | $48.33 | $48.51 | $48.51 | 1,357 |
| 2023-02-21 | $48.94 | $48.94 | $48.56 | $48.56 | $48.56 | 348 |
| 2023-02-17 | $49.74 | $49.74 | $49.25 | $49.25 | $49.25 | 1,493 |
| 2023-02-16 | $49.89 | $50.02 | $49.75 | $50.02 | $50.02 | 498 |
| 2023-02-15 | $49.09 | $49.75 | $49.09 | $49.75 | $49.75 | 923 |
| 2023-02-14 | $49.56 | $49.67 | $49.56 | $49.67 | $49.67 | 1,091 |
| 2023-02-13 | $49.78 | $49.78 | $49.78 | $49.78 | $49.78 | 810 |
| 2023-02-10 | $48.63 | $48.81 | $48.63 | $48.81 | $48.81 | 131 |
| 2023-02-09 | $48.97 | $48.97 | $48.77 | $48.78 | $48.78 | 3,165 |
| 2023-02-08 | $47.22 | $49.13 | $47.22 | $48.96 | $48.96 | 2,185 |
| 2023-02-07 | $48.84 | $48.84 | $48.78 | $48.78 | $48.78 | 216 |
| 2023-02-06 | $48.18 | $48.59 | $48.18 | $48.59 | $48.59 | 3,714 |
| 2023-02-03 | $48.78 | $48.78 | $48.74 | $48.74 | $48.74 | 1,011 |
| 2023-02-02 | $50.14 | $50.14 | $49.51 | $49.64 | $49.64 | 4,671 |
| 2023-02-01 | $49.85 | $50.43 | $49.81 | $50.43 | $50.43 | 928 |
| 2023-01-31 | $49.72 | $50.33 | $49.72 | $50.33 | $50.33 | 1,731 |
| 2023-01-30 | $49.59 | $49.59 | $49.37 | $49.54 | $49.54 | 870 |
| 2023-01-27 | $50.08 | $50.11 | $50.08 | $50.10 | $50.10 | 25,030 |
| 2023-01-26 | $49.84 | $50.31 | $49.84 | $50.31 | $50.31 | 2,054 |
| 2023-01-25 | $49.75 | $50.20 | $49.75 | $50.20 | $50.20 | 400 |
| 2023-01-24 | $50.10 | $50.36 | $50.02 | $50.36 | $50.36 | 1,986 |
| 2023-01-23 | $50.67 | $50.68 | $50.22 | $50.35 | $50.35 | 4,793 |
| 2023-01-20 | $49.86 | $50.36 | $49.86 | $50.36 | $50.36 | 1,531 |
| 2023-01-19 | $49.50 | $49.88 | $49.50 | $49.88 | $49.88 | 27,463 |
| 2023-01-18 | $50.22 | $50.42 | $49.14 | $49.47 | $49.47 | 104,706 |
| 2023-01-17 | $49.79 | $50.03 | $49.79 | $50.03 | $50.03 | 5,275 |
| 2023-01-13 | $49.45 | $50.03 | $49.45 | $50.03 | $50.03 | 1,568 |
| 2023-01-12 | $49.55 | $49.55 | $49.38 | $49.38 | $49.38 | 394 |
| 2023-01-11 | $48.58 | $48.90 | $48.52 | $48.68 | $48.68 | 3,037 |
| 2023-01-10 | $47.88 | $48.89 | $47.88 | $48.89 | $48.89 | 984 |
| 2023-01-09 | $48.45 | $48.45 | $48.25 | $48.29 | $48.29 | 1,155 |
| 2023-01-06 | $48.02 | $48.10 | $47.88 | $48.10 | $48.10 | 399 |
| 2023-01-05 | $47.19 | $47.34 | $47.03 | $47.34 | $47.34 | 2,583 |
| 2023-01-04 | $47.32 | $47.53 | $47.31 | $47.53 | $47.53 | 729 |
| 2023-01-03 | $47.84 | $47.84 | $47.14 | $47.19 | $47.19 | 3,171 |
| 2022-12-30 | $47.29 | $47.76 | $47.29 | $47.76 | $47.76 | 1,224 |
| 2022-12-29 | $47.83 | $47.85 | $47.65 | $47.76 | $47.76 | 885 |
| 2022-12-28 | $48.44 | $48.44 | $47.32 | $47.40 | $47.40 | 5,044 |
| 2022-12-27 | $47.47 | $47.80 | $47.47 | $47.64 | $47.64 | 7,071 |
| 2022-12-23 | $48.50 | $48.50 | $48.20 | $48.20 | $48.20 | 1,782 |
| 2022-12-22 | $47.87 | $48.45 | $47.77 | $48.45 | $47.91 | 2,921 |
| 2022-12-21 | $48.04 | $48.80 | $48.04 | $48.80 | $48.26 | 4,891 |
| 2022-12-20 | $48.13 | $48.22 | $48.13 | $48.14 | $47.61 | 306 |
| 2022-12-19 | $47.38 | $47.48 | $47.32 | $47.47 | $46.94 | 910 |
| 2022-12-16 | $47.32 | $47.58 | $47.28 | $47.58 | $47.05 | 1,008 |
| 2022-12-15 | $47.54 | $47.65 | $47.46 | $47.59 | $47.06 | 1,588 |
| 2022-12-14 | $48.46 | $48.46 | $48.34 | $48.34 | $47.80 | 819 |
| 2022-12-13 | $49.15 | $49.23 | $48.57 | $48.67 | $48.13 | 2,501 |
| 2022-12-12 | $48.10 | $48.53 | $48.10 | $48.53 | $47.99 | 2,028 |
| 2022-12-09 | $48.48 | $48.51 | $48.46 | $48.46 | $47.92 | 1,564 |
| 2022-12-08 | $48.36 | $48.71 | $48.36 | $48.45 | $47.91 | 2,557 |
| 2022-12-07 | $48.65 | $48.72 | $48.27 | $48.40 | $47.86 | 4,126 |
| 2022-12-06 | $48.70 | $48.70 | $48.28 | $48.65 | $48.11 | 3,506 |
| 2022-12-05 | $48.82 | $48.82 | $48.82 | $48.82 | $48.27 | 189 |
| 2022-12-02 | $49.75 | $49.80 | $49.57 | $49.76 | $49.21 | 3,418 |
| 2022-12-01 | $50.15 | $50.24 | $49.88 | $50.00 | $49.45 | 2,942 |
| 2022-11-30 | $49.43 | $50.13 | $49.43 | $50.13 | $49.58 | 946 |
| 2022-11-29 | $49.02 | $49.25 | $48.98 | $49.19 | $48.64 | 714 |
| 2022-11-28 | $48.97 | $48.97 | $48.51 | $48.51 | $47.98 | 1,217 |
| 2022-11-25 | $49.22 | $49.33 | $49.22 | $49.33 | $48.78 | 220 |
| 2022-11-23 | $48.67 | $49.17 | $48.67 | $49.17 | $48.63 | 2,232 |
| 2022-11-22 | $48.50 | $48.91 | $48.50 | $48.91 | $48.37 | 2,261 |
| 2022-11-21 | $48.17 | $48.61 | $48.17 | $48.61 | $48.61 | 1,476 |
| 2022-11-18 | $48.06 | $48.06 | $47.80 | $48.00 | $48.00 | 2,504 |
| 2022-11-17 | $47.71 | $48.22 | $47.68 | $48.22 | $48.22 | 1,995 |
| 2022-11-16 | $48.74 | $48.74 | $48.18 | $48.18 | $48.18 | 532 |
| 2022-11-15 | $49.17 | $49.17 | $48.99 | $48.99 | $48.99 | 805 |
| 2022-11-14 | $49.00 | $49.00 | $48.77 | $48.77 | $48.77 | 1,639 |
| 2022-11-11 | $48.51 | $48.83 | $48.51 | $48.83 | $48.83 | 866 |
| 2022-11-10 | $48.24 | $48.52 | $48.19 | $48.52 | $48.52 | 1,222 |
| 2022-11-09 | $48.06 | $48.12 | $47.59 | $47.59 | $47.59 | 3,089 |
| 2022-11-08 | $48.65 | $48.86 | $48.14 | $48.49 | $48.49 | 10,975 |
| 2022-11-07 | $48.27 | $48.33 | $48.20 | $48.24 | $48.24 | 2,275 |
| 2022-11-04 | $47.95 | $48.19 | $47.82 | $48.19 | $48.19 | 2,669 |
| 2022-11-03 | $46.62 | $46.99 | $46.54 | $46.95 | $46.95 | 2,464 |
| 2022-11-02 | $47.34 | $47.34 | $46.68 | $46.68 | $46.68 | 1,724 |
| 2022-11-01 | $47.39 | $47.59 | $47.31 | $47.31 | $47.31 | 2,470 |
| 2022-10-31 | $47.00 | $47.03 | $46.87 | $47.03 | $47.03 | 566 |
| 2022-10-28 | $47.31 | $47.31 | $47.31 | $47.31 | $47.31 | 209 |
| 2022-10-27 | $46.73 | $46.90 | $46.73 | $46.90 | $46.90 | 610 |
| 2022-10-26 | $46.98 | $46.98 | $46.74 | $46.74 | $46.74 | 1,436 |
| 2022-10-25 | $46.56 | $46.56 | $46.56 | $46.56 | $46.56 | 53 |
| 2022-10-24 | $45.94 | $46.09 | $45.91 | $45.97 | $45.97 | 3,057 |
| 2022-10-21 | $44.97 | $46.12 | $44.97 | $46.12 | $46.12 | 2,236 |
| 2022-10-20 | $45.26 | $45.56 | $44.77 | $44.77 | $44.77 | 2,761 |
| 2022-10-19 | $45.53 | $45.53 | $45.01 | $45.31 | $45.31 | 6,631 |
| 2022-10-18 | $45.71 | $45.71 | $45.20 | $45.58 | $45.58 | 4,732 |
| 2022-10-17 | $45.32 | $45.32 | $45.21 | $45.21 | $45.21 | 943 |
| 2022-10-14 | $44.25 | $44.37 | $43.93 | $43.93 | $43.93 | 1,482 |
| 2022-10-13 | $44.42 | $45.38 | $44.42 | $45.10 | $45.10 | 3,320 |
| 2022-10-12 | $44.08 | $44.15 | $44.07 | $44.07 | $44.07 | 308 |
| 2022-10-11 | $44.80 | $44.93 | $43.84 | $44.17 | $44.17 | 7,199 |
| 2022-10-10 | $44.82 | $44.98 | $44.82 | $44.82 | $44.82 | 1,002 |
| 2022-10-07 | $45.68 | $45.68 | $45.34 | $45.34 | $45.34 | 5,190 |
| 2022-10-06 | $46.23 | $46.23 | $45.88 | $45.96 | $45.96 | 3,641 |
| 2022-10-05 | $46.46 | $46.70 | $46.13 | $46.55 | $46.55 | 2,220 |
| 2022-10-04 | $45.80 | $46.79 | $45.80 | $46.66 | $46.66 | 11,694 |
| 2022-10-03 | $45.02 | $45.49 | $45.02 | $45.49 | $45.49 | 2,670 |
| 2022-09-30 | $43.92 | $44.31 | $43.92 | $44.03 | $44.03 | 1,630 |
| 2022-09-29 | $43.35 | $43.87 | $43.35 | $43.87 | $43.87 | 999 |
| 2022-09-28 | $44.19 | $44.83 | $44.19 | $44.83 | $44.83 | 2,430 |
| 2022-09-27 | $44.15 | $44.15 | $43.90 | $43.92 | $43.92 | 2,000 |
| 2022-09-26 | $44.87 | $44.87 | $43.66 | $43.80 | $43.80 | 1,799 |
| 2022-09-23 | $45.53 | $45.53 | $44.99 | $45.50 | $45.03 | 1,829 |
| 2022-09-22 | $47.13 | $47.13 | $47.13 | $47.13 | $46.65 | 185 |
| 2022-09-21 | $47.80 | $47.90 | $47.19 | $47.19 | $46.71 | 2,245 |
| 2022-09-20 | $47.62 | $47.90 | $47.58 | $47.90 | $47.41 | 2,960 |
| 2022-09-19 | $47.67 | $48.04 | $47.67 | $48.04 | $47.54 | 878 |
| 2022-09-16 | $47.58 | $47.88 | $47.58 | $47.88 | $47.88 | 1,461 |
| 2022-09-15 | $49.09 | $49.21 | $48.69 | $48.69 | $48.69 | 1,709 |
| 2022-09-14 | $49.03 | $49.15 | $48.91 | $49.15 | $49.15 | 739 |
| 2022-09-13 | $49.54 | $49.54 | $48.94 | $48.94 | $48.94 | 657 |
| 2022-09-12 | $50.44 | $50.44 | $50.44 | $50.44 | $50.44 | 190 |
| 2022-09-09 | $50.12 | $50.12 | $49.95 | $49.95 | $49.95 | 192 |
| 2022-09-08 | $49.05 | $49.35 | $49.05 | $49.35 | $49.35 | 813 |
| 2022-09-07 | $48.49 | $48.96 | $48.41 | $48.96 | $48.96 | 1,865 |
| 2022-09-06 | $49.07 | $49.07 | $48.69 | $48.69 | $48.69 | 834 |
| 2022-09-02 | $49.34 | $49.34 | $49.06 | $49.06 | $49.06 | 1,012 |
| 2022-09-01 | $48.83 | $49.27 | $48.83 | $49.27 | $49.27 | 960 |
| 2022-08-31 | $49.79 | $49.79 | $49.50 | $49.62 | $49.62 | 1,936 |
| 2022-08-30 | $50.84 | $50.84 | $49.83 | $49.95 | $49.95 | 1,690 |
| 2022-08-29 | $50.61 | $50.87 | $50.61 | $50.71 | $50.71 | 1,016 |
| 2022-08-26 | $51.06 | $51.06 | $50.75 | $50.75 | $50.75 | 529 |
| 2022-08-25 | $51.64 | $51.64 | $51.64 | $51.64 | $51.64 | 53 |
| 2022-08-24 | $51.36 | $51.36 | $51.36 | $51.36 | $51.36 | 266 |
| 2022-08-23 | $51.19 | $51.21 | $50.86 | $51.21 | $51.21 | 1,690 |
| 2022-08-22 | $50.52 | $50.67 | $50.52 | $50.67 | $50.67 | 562 |
| 2022-08-19 | $50.90 | $51.16 | $50.90 | $51.03 | $51.03 | 2,004 |
| 2022-08-18 | $51.81 | $51.89 | $51.70 | $51.87 | $51.87 | 823 |
| 2022-08-17 | $51.49 | $51.94 | $51.45 | $51.94 | $51.94 | 1,875 |
| 2022-08-16 | $52.25 | $52.38 | $52.25 | $52.26 | $52.26 | 1,642 |
| 2022-08-15 | $52.11 | $52.21 | $52.02 | $52.20 | $52.20 | 1,276 |
| 2022-08-12 | $52.74 | $52.74 | $52.74 | $52.74 | $52.74 | 93 |
| 2022-08-11 | $52.67 | $53.05 | $52.43 | $52.45 | $52.45 | 1,770 |
| 2022-08-10 | $52.44 | $52.44 | $52.33 | $52.33 | $52.33 | 812 |
| 2022-08-09 | $51.49 | $51.49 | $51.17 | $51.31 | $51.31 | 507 |
| 2022-08-08 | $51.23 | $51.25 | $51.23 | $51.25 | $51.25 | 2,094 |
| 2022-08-05 | $50.65 | $51.13 | $50.58 | $51.13 | $51.13 | 3,863 |
| 2022-08-04 | $50.56 | $50.67 | $50.56 | $50.67 | $50.67 | 481 |
| 2022-08-03 | $50.25 | $50.67 | $50.25 | $50.56 | $50.56 | 836 |
| 2022-08-02 | $50.91 | $50.91 | $50.59 | $50.59 | $50.59 | 620 |
| 2022-08-01 | $50.93 | $51.22 | $50.93 | $51.06 | $51.06 | 1,181 |
| 2022-07-29 | $50.80 | $51.02 | $50.80 | $51.02 | $51.02 | 1,129 |
| 2022-07-28 | $50.14 | $50.59 | $50.14 | $50.59 | $50.59 | 543 |
| 2022-07-27 | $49.06 | $49.95 | $49.05 | $49.95 | $49.95 | 508 |
| 2022-07-26 | $48.77 | $49.02 | $48.70 | $49.02 | $49.02 | 996 |
| 2022-07-25 | $48.97 | $49.29 | $48.97 | $49.21 | $49.21 | 871 |
| 2022-07-22 | $48.93 | $48.93 | $48.30 | $48.39 | $48.39 | 1,797 |
| 2022-07-21 | $48.51 | $48.87 | $48.51 | $48.87 | $48.87 | 855 |
| 2022-07-20 | $48.73 | $48.84 | $48.37 | $48.84 | $48.84 | 2,429 |
| 2022-07-19 | $48.42 | $48.78 | $48.31 | $48.36 | $48.36 | 4,576 |
| 2022-07-18 | $48.13 | $48.13 | $47.55 | $47.75 | $47.75 | 770 |
| 2022-07-15 | $46.24 | $47.05 | $46.24 | $47.05 | $47.05 | 888 |
| 2022-07-14 | $46.05 | $46.18 | $46.05 | $46.18 | $46.18 | 543 |
| 2022-07-13 | $46.82 | $47.49 | $46.82 | $47.49 | $47.49 | 1,150 |
| 2022-07-12 | $47.38 | $47.53 | $47.19 | $47.19 | $47.19 | 693 |
| 2022-07-11 | $47.64 | $47.75 | $47.62 | $47.74 | $47.74 | 4,399 |
| 2022-07-08 | $47.78 | $48.08 | $47.78 | $48.08 | $48.08 | 4,057 |
| 2022-07-07 | $47.63 | $48.15 | $47.50 | $48.15 | $48.15 | 8,818 |
| 2022-07-06 | $47.60 | $47.60 | $46.25 | $47.00 | $47.00 | 4,160 |
| 2022-07-05 | $46.71 | $47.10 | $46.41 | $47.10 | $47.10 | 778 |
| 2022-07-01 | $48.12 | $48.57 | $47.36 | $48.57 | $48.57 | 4,308 |
| 2022-06-30 | $48.44 | $48.59 | $47.67 | $48.59 | $48.59 | 1,950 |
| 2022-06-29 | $49.36 | $49.36 | $48.94 | $48.94 | $48.94 | 1,642 |
| 2022-06-28 | $50.07 | $50.40 | $49.08 | $49.17 | $49.17 | 4,261 |
| 2022-06-27 | $49.53 | $49.85 | $49.52 | $49.85 | $49.85 | 1,644 |
| 2022-06-24 | $48.48 | $49.39 | $48.48 | $49.28 | $49.28 | 4,990 |
| 2022-06-23 | $48.48 | $48.48 | $47.68 | $47.83 | $47.83 | 1,483 |
| 2022-06-22 | $49.05 | $49.12 | $48.68 | $48.82 | $48.82 | 2,617 |
| 2022-06-21 | $50.66 | $50.72 | $50.38 | $50.46 | $49.69 | 3,424 |
| 2022-06-17 | $50.04 | $50.04 | $49.37 | $49.69 | $48.94 | 1,760 |
| 2022-06-16 | $49.72 | $49.77 | $49.29 | $49.57 | $48.82 | 7,396 |
| 2022-06-15 | $51.31 | $51.66 | $50.38 | $51.36 | $50.58 | 5,711 |
| 2022-06-14 | $51.11 | $51.11 | $50.24 | $50.68 | $49.91 | 4,561 |
| 2022-06-13 | $50.49 | $51.17 | $50.34 | $50.62 | $49.85 | 4,561 |
| 2022-06-10 | $52.55 | $52.57 | $52.33 | $52.33 | $51.54 | 3,567 |
| 2022-06-09 | $54.71 | $54.71 | $54.03 | $54.03 | $53.21 | 1,272 |
| 2022-06-08 | $55.90 | $55.90 | $55.25 | $55.56 | $54.72 | 1,189 |
| 2022-06-07 | $56.39 | $56.68 | $56.23 | $56.68 | $55.82 | 1,062 |
| 2022-06-06 | $57.16 | $57.16 | $56.72 | $56.72 | $55.86 | 2,297 |
| 2022-06-03 | $57.00 | $57.00 | $56.11 | $56.66 | $55.80 | 1,633 |
| 2022-06-02 | $56.96 | $57.03 | $56.68 | $57.03 | $56.16 | 1,774 |
| 2022-06-01 | $56.15 | $56.42 | $56.00 | $56.00 | $55.15 | 757 |
| 2022-05-31 | $57.13 | $57.13 | $56.39 | $56.71 | $55.85 | 859 |
| 2022-05-27 | $56.99 | $57.22 | $56.99 | $57.13 | $56.26 | 982 |
| 2022-05-26 | $56.53 | $56.74 | $56.49 | $56.74 | $55.88 | 1,048 |
| 2022-05-25 | $55.40 | $55.85 | $55.40 | $55.85 | $55.00 | 150 |
| 2022-05-24 | $55.27 | $55.51 | $55.19 | $55.51 | $54.67 | 964 |
| 2022-05-23 | $55.45 | $55.64 | $55.32 | $55.64 | $54.80 | 1,947 |
| 2022-05-20 | $54.16 | $54.16 | $53.40 | $54.11 | $53.29 | 3,188 |
| 2022-05-19 | $53.46 | $53.95 | $53.20 | $53.53 | $52.72 | 7,943 |
| 2022-05-18 | $54.23 | $54.23 | $52.97 | $53.22 | $52.41 | 1,910 |
| 2022-05-17 | $54.61 | $54.66 | $54.22 | $54.66 | $53.83 | 3,071 |
| 2022-05-16 | $53.10 | $53.54 | $53.10 | $53.37 | $52.56 | 1,621 |
| 2022-05-13 | $52.97 | $53.29 | $52.83 | $53.29 | $52.48 | 4,463 |
| 2022-05-12 | $50.94 | $51.40 | $50.79 | $51.40 | $50.62 | 1,826 |
| 2022-05-11 | $51.34 | $52.85 | $51.34 | $51.58 | $50.80 | 1,780 |
| 2022-05-10 | $52.07 | $52.07 | $51.35 | $51.35 | $50.57 | 3,161 |
| 2022-05-09 | $51.51 | $51.52 | $51.26 | $51.33 | $50.55 | 9,598 |
| 2022-05-06 | $53.45 | $53.69 | $53.34 | $53.50 | $52.69 | 909 |
| 2022-05-05 | $54.25 | $54.38 | $53.69 | $54.04 | $53.22 | 2,972 |
| 2022-05-04 | $55.00 | $56.18 | $54.85 | $56.18 | $55.33 | 814 |
| 2022-05-03 | $54.84 | $55.43 | $54.84 | $55.21 | $54.37 | 6,316 |
| 2022-05-02 | $53.96 | $54.22 | $53.43 | $54.22 | $53.40 | 3,423 |
| 2022-04-29 | $55.39 | $55.39 | $54.66 | $54.66 | $53.83 | 1,143 |
| 2022-04-28 | $54.26 | $55.32 | $54.26 | $55.21 | $54.37 | 12,907 |
| 2022-04-27 | $54.52 | $55.06 | $54.48 | $54.65 | $53.82 | 7,798 |
| 2022-04-26 | $55.00 | $55.00 | $54.19 | $54.32 | $53.50 | 24,863 |
| 2022-04-25 | $54.90 | $55.76 | $54.90 | $55.76 | $54.91 | 555 |
| 2022-04-22 | $58.13 | $58.13 | $56.51 | $56.51 | $55.65 | 2,252 |
| 2022-04-21 | $58.86 | $59.42 | $57.90 | $58.69 | $57.80 | 1,770 |
| 2022-04-20 | $58.91 | $58.99 | $57.23 | $57.23 | $56.36 | 1,384 |
| 2022-04-19 | $58.73 | $58.82 | $58.59 | $58.80 | $57.91 | 3,774 |
| 2022-04-18 | $58.14 | $59.50 | $58.14 | $59.50 | $58.60 | 2,649 |
| 2022-04-14 | $58.12 | $58.12 | $58.12 | $58.12 | $57.24 | 407 |
| 2022-04-13 | $57.85 | $58.48 | $57.85 | $58.48 | $57.59 | 5,171 |
| 2022-04-12 | $58.29 | $58.29 | $57.35 | $57.38 | $56.51 | 1,810 |
| 2022-04-11 | $58.21 | $58.21 | $58.09 | $58.09 | $57.21 | 664 |
| 2022-04-08 | $59.25 | $59.40 | $59.10 | $59.40 | $58.50 | 2,327 |
| 2022-04-07 | $58.11 | $58.44 | $58.11 | $58.44 | $57.55 | 873 |
| 2022-04-06 | $58.57 | $58.67 | $58.57 | $58.64 | $57.75 | 1,198 |
| 2022-04-05 | $60.37 | $60.37 | $59.15 | $59.30 | $58.40 | 6,557 |
| 2022-04-04 | $60.11 | $60.27 | $60.11 | $60.27 | $59.36 | 1,841 |
| 2022-04-01 | $60.24 | $60.38 | $59.71 | $60.38 | $59.46 | 1,254 |
| 2022-03-31 | $60.18 | $60.18 | $60.00 | $60.00 | $59.09 | 2,665 |
| 2022-03-30 | $61.00 | $61.05 | $60.54 | $60.54 | $59.62 | 1,616 |
| 2022-03-29 | $60.57 | $61.15 | $60.38 | $61.12 | $60.19 | 9,916 |
| 2022-03-28 | $59.79 | $59.86 | $59.11 | $59.86 | $58.95 | 2,379 |
| 2022-03-25 | $59.63 | $59.77 | $59.34 | $59.77 | $58.86 | 3,804 |
| 2022-03-24 | $59.36 | $59.59 | $58.97 | $59.56 | $58.66 | 49,696 |
| 2022-03-23 | $59.04 | $59.04 | $59.04 | $59.04 | $58.14 | 480 |
| 2022-03-22 | $59.71 | $59.74 | $59.65 | $59.72 | $58.81 | 1,185 |
| 2022-03-21 | $58.67 | $59.00 | $58.67 | $58.87 | $57.97 | 10,067 |
| 2022-03-18 | $58.09 | $58.30 | $58.09 | $58.30 | $57.41 | 702 |
| 2022-03-17 | $57.26 | $58.63 | $57.10 | $58.48 | $57.59 | 8,327 |
| 2022-03-16 | $57.12 | $57.50 | $56.53 | $56.58 | $55.72 | 6,119 |
| 2022-03-15 | $54.89 | $55.20 | $54.89 | $55.19 | $54.35 | 2,936 |
| 2022-03-14 | $55.05 | $55.48 | $54.63 | $54.63 | $53.80 | 5,869 |
| 2022-03-11 | $55.99 | $55.99 | $54.98 | $54.98 | $54.14 | 2,894 |
| 2022-03-10 | $55.04 | $55.61 | $54.88 | $55.46 | $54.61 | 3,137 |
| 2022-03-09 | $55.90 | $56.23 | $55.90 | $56.21 | $55.36 | 1,269 |
| 2022-03-08 | $53.99 | $54.90 | $53.38 | $54.02 | $53.20 | 6,747 |
| 2022-03-07 | $55.38 | $55.38 | $52.82 | $53.09 | $52.28 | 3,521 |
| 2022-03-04 | $56.44 | $56.44 | $54.32 | $54.52 | $53.69 | 9,572 |
| 2022-03-03 | $57.94 | $58.04 | $57.53 | $57.53 | $56.66 | 1,478 |
| 2022-03-02 | $58.32 | $58.67 | $58.09 | $58.60 | $57.71 | 4,146 |
| 2022-03-01 | $58.81 | $58.81 | $56.90 | $57.07 | $56.20 | 4,599 |
| 2022-02-28 | $58.49 | $59.21 | $58.33 | $58.67 | $57.78 | 2,004 |
| 2022-02-25 | $58.28 | $60.18 | $58.28 | $60.18 | $59.27 | 5,490 |
| 2022-02-24 | $56.91 | $58.38 | $56.78 | $58.38 | $57.49 | 2,558 |
| 2022-02-23 | $60.72 | $60.72 | $59.55 | $59.55 | $58.65 | 2,731 |
| 2022-02-22 | $60.52 | $61.02 | $59.75 | $59.75 | $58.84 | 3,227 |
| 2022-02-18 | $61.62 | $61.62 | $60.98 | $61.11 | $60.18 | 9,461 |
| 2022-02-17 | $61.83 | $62.04 | $61.51 | $61.51 | $60.57 | 1,323 |
| 2022-02-16 | $62.63 | $62.86 | $62.31 | $62.86 | $61.90 | 1,937 |
| 2022-02-15 | $62.51 | $62.77 | $62.44 | $62.69 | $61.74 | 3,633 |
| 2022-02-14 | $61.94 | $61.94 | $61.08 | $61.16 | $60.23 | 2,486 |
| 2022-02-11 | $63.50 | $63.56 | $62.18 | $62.24 | $61.30 | 1,318 |
| 2022-02-10 | $64.32 | $64.77 | $63.60 | $63.82 | $62.85 | 8,697 |
| 2022-02-09 | $64.35 | $64.60 | $64.08 | $64.60 | $63.62 | 6,527 |
| 2022-02-08 | $62.95 | $63.38 | $62.95 | $63.38 | $62.41 | 1,385 |
| 2022-02-07 | $63.00 | $63.46 | $62.77 | $63.27 | $62.31 | 2,940 |
| 2022-02-04 | $62.33 | $62.77 | $62.33 | $62.72 | $61.77 | 1,470 |
| 2022-02-03 | $62.76 | $62.97 | $62.40 | $62.40 | $61.45 | 3,085 |
| 2022-02-02 | $63.67 | $63.95 | $63.67 | $63.92 | $62.95 | 3,184 |
| 2022-02-01 | $62.82 | $63.55 | $62.82 | $63.50 | $62.54 | 2,126 |
| 2022-01-31 | $61.44 | $62.00 | $61.12 | $61.98 | $61.04 | 1,928 |
| 2022-01-28 | $60.23 | $60.96 | $60.23 | $60.96 | $60.04 | 1,054 |
| 2022-01-27 | $61.03 | $61.29 | $60.21 | $60.44 | $59.52 | 26,527 |
| 2022-01-26 | $61.68 | $61.69 | $60.32 | $60.32 | $59.41 | 1,260 |
| 2022-01-25 | $59.07 | $60.72 | $59.07 | $60.27 | $59.35 | 3,366 |
| 2022-01-24 | $58.79 | $60.01 | $57.76 | $60.01 | $59.10 | 37,426 |
| 2022-01-21 | $62.92 | $62.92 | $61.16 | $61.41 | $60.48 | 5,850 |
| 2022-01-20 | $63.50 | $63.50 | $62.34 | $62.34 | $61.40 | 3,707 |
| 2022-01-19 | $63.10 | $63.10 | $63.06 | $63.06 | $62.10 | 567 |
| 2022-01-18 | $63.19 | $63.47 | $62.87 | $62.87 | $61.92 | 2,359 |
| 2022-01-14 | $63.87 | $63.93 | $63.87 | $63.93 | $62.96 | 692 |
| 2022-01-13 | $64.73 | $64.73 | $64.10 | $64.21 | $63.24 | 1,161 |
| 2022-01-12 | $64.18 | $64.96 | $64.18 | $64.81 | $63.83 | 749 |
| 2022-01-11 | $63.43 | $64.09 | $63.43 | $64.09 | $63.11 | 746 |
| 2022-01-10 | $63.23 | $63.23 | $62.80 | $63.19 | $62.23 | 1,633 |
| 2022-01-07 | $63.66 | $63.66 | $63.66 | $63.66 | $62.69 | 199 |
| 2022-01-06 | $63.04 | $63.89 | $63.04 | $63.66 | $62.69 | 2,449 |
| 2022-01-05 | $64.50 | $64.53 | $63.35 | $63.35 | $62.39 | 5,931 |
| 2022-01-04 | $64.29 | $64.39 | $64.12 | $64.39 | $63.41 | 1,658 |
| 2022-01-03 | $64.45 | $64.57 | $64.39 | $64.41 | $63.44 | 3,899 |
| 2021-12-31 | $64.15 | $64.34 | $64.15 | $64.25 | $63.28 | 2,432 |
| 2021-12-30 | $64.06 | $64.09 | $64.06 | $64.09 | $63.12 | 249 |
| 2021-12-29 | $63.68 | $64.13 | $63.68 | $64.13 | $63.16 | 1,935 |
| 2021-12-28 | $64.39 | $64.44 | $64.38 | $64.38 | $63.40 | 853 |
| 2021-12-27 | $63.50 | $64.21 | $63.50 | $63.96 | $62.99 | 3,256 |
| 2021-12-23 | $63.22 | $63.59 | $63.22 | $63.58 | $62.62 | 2,119 |
| 2021-12-22 | $63.04 | $63.38 | $62.72 | $63.38 | $62.19 | 8,745 |
| 2021-12-21 | $62.34 | $62.80 | $62.34 | $62.80 | $61.62 | 1,312 |
| 2021-12-20 | $61.23 | $61.46 | $60.82 | $61.46 | $60.30 | 4,359 |
| 2021-12-17 | $62.23 | $62.23 | $61.97 | $61.97 | $60.81 | 2,775 |
| 2021-12-16 | $62.96 | $62.96 | $62.43 | $62.43 | $61.26 | 2,070 |
| 2021-12-15 | $61.31 | $61.50 | $61.31 | $61.50 | $60.34 | 1,182 |
| 2021-12-14 | $61.91 | $62.00 | $61.30 | $61.60 | $60.44 | 4,210 |
| 2021-12-13 | $62.73 | $62.73 | $62.12 | $62.22 | $61.05 | 1,519 |
| 2021-12-10 | $62.69 | $62.83 | $62.60 | $62.83 | $61.65 | 1,474 |
| 2021-12-09 | $63.40 | $63.43 | $63.04 | $63.04 | $61.85 | 1,925 |
| 2021-12-08 | $63.59 | $63.88 | $63.59 | $63.84 | $62.64 | 3,898 |
| 2021-12-07 | $63.25 | $63.50 | $63.09 | $63.25 | $62.05 | 6,715 |
| 2021-12-06 | $61.59 | $61.74 | $61.38 | $61.60 | $60.44 | 6,195 |
| 2021-12-03 | $62.49 | $62.49 | $61.37 | $61.50 | $60.34 | 1,196 |
| 2021-12-02 | $62.14 | $62.49 | $62.09 | $62.36 | $61.18 | 4,442 |
| 2021-12-01 | $62.54 | $62.92 | $61.48 | $61.65 | $60.49 | 6,897 |
| 2021-11-30 | $61.79 | $62.23 | $60.94 | $61.40 | $60.24 | 7,216 |
| 2021-11-29 | $62.47 | $62.47 | $62.31 | $62.31 | $61.14 | 967 |
| 2021-11-26 | $62.08 | $62.08 | $61.47 | $61.47 | $60.31 | 576 |
| 2021-11-24 | $62.73 | $63.21 | $62.64 | $63.13 | $61.94 | 1,724 |
| 2021-11-23 | $63.79 | $63.79 | $63.03 | $63.53 | $62.33 | 4,031 |
| 2021-11-22 | $64.25 | $64.25 | $63.60 | $63.81 | $62.61 | 2,294 |
| 2021-11-19 | $64.13 | $64.16 | $64.13 | $64.16 | $62.95 | 416 |
| 2021-11-18 | $64.62 | $64.84 | $64.39 | $64.79 | $63.57 | 3,211 |
| 2021-11-17 | $65.06 | $65.13 | $64.73 | $64.96 | $63.73 | 5,214 |
| 2021-11-16 | $65.33 | $65.33 | $65.03 | $65.11 | $63.88 | 1,255 |
| 2021-11-15 | $65.36 | $65.53 | $65.36 | $65.53 | $64.30 | 1,440 |
| 2021-11-12 | $65.32 | $65.37 | $65.19 | $65.28 | $64.05 | 1,557 |
| 2021-11-11 | $65.56 | $65.63 | $65.35 | $65.49 | $64.25 | 2,164 |
| 2021-11-10 | $65.95 | $65.95 | $64.83 | $64.91 | $63.68 | 2,104 |
| 2021-11-09 | $66.25 | $66.25 | $65.94 | $65.94 | $64.69 | 1,811 |
| 2021-11-08 | $65.85 | $66.29 | $65.85 | $66.22 | $64.97 | 1,977 |
| 2021-11-05 | $65.12 | $65.22 | $65.02 | $65.22 | $63.99 | 1,710 |
| 2021-11-04 | $65.81 | $65.81 | $65.20 | $65.50 | $64.27 | 1,255 |
| 2021-11-03 | $65.71 | $65.74 | $65.71 | $65.74 | $64.50 | 767 |
| 2021-11-02 | $65.58 | $65.58 | $65.32 | $65.46 | $64.22 | 1,385 |
| 2021-11-01 | $65.76 | $65.89 | $65.75 | $65.89 | $64.65 | 1,645 |
| 2021-10-29 | $64.80 | $65.09 | $64.75 | $65.09 | $63.87 | 2,659 |
| 2021-10-28 | $64.82 | $65.28 | $64.82 | $65.20 | $63.97 | 2,860 |
| 2021-10-27 | $65.28 | $65.28 | $64.99 | $65.03 | $63.81 | 830 |
| 2021-10-26 | $66.34 | $66.36 | $65.86 | $66.00 | $64.76 | 1,773 |
| 2021-10-25 | $66.10 | $66.29 | $66.10 | $66.29 | $65.04 | 441 |
| 2021-10-22 | $65.72 | $65.72 | $65.16 | $65.69 | $64.45 | 3,634 |
| 2021-10-21 | $66.20 | $66.20 | $65.68 | $65.86 | $64.62 | 1,962 |
| 2021-10-20 | $66.29 | $66.29 | $66.07 | $66.24 | $65.00 | 5,211 |
| 2021-10-19 | $65.83 | $66.24 | $65.83 | $66.06 | $64.82 | 1,299 |
| 2021-10-18 | $65.61 | $65.93 | $65.56 | $65.85 | $64.62 | 1,732 |
| 2021-10-15 | $65.93 | $65.93 | $65.64 | $65.74 | $64.50 | 2,113 |
| 2021-10-14 | $64.98 | $65.36 | $64.98 | $65.36 | $64.13 | 2,410 |
| 2021-10-13 | $64.58 | $64.67 | $64.58 | $64.67 | $63.45 | 785 |
| 2021-10-12 | $63.29 | $63.89 | $63.29 | $63.86 | $62.66 | 842 |
| 2021-10-11 | $63.92 | $63.92 | $63.51 | $63.51 | $62.31 | 556 |
| 2021-10-08 | $63.53 | $63.53 | $63.26 | $63.53 | $62.33 | 2,935 |
| 2021-10-07 | $62.50 | $63.47 | $62.50 | $63.38 | $62.19 | 3,086 |
| 2021-10-06 | $62.20 | $62.48 | $62.20 | $62.48 | $61.30 | 1,329 |
| 2021-10-05 | $62.77 | $63.30 | $62.77 | $63.30 | $62.11 | 1,443 |
| 2021-10-04 | $62.45 | $62.54 | $62.45 | $62.54 | $61.36 | 2,415 |
| 2021-10-01 | $63.67 | $63.92 | $63.06 | $63.83 | $62.63 | 4,012 |
| 2021-09-30 | $63.88 | $63.88 | $63.53 | $63.54 | $62.35 | 2,570 |
| 2021-09-29 | $63.72 | $63.72 | $63.28 | $63.47 | $62.27 | 5,088 |
| 2021-09-28 | $64.30 | $64.30 | $63.62 | $63.64 | $62.44 | 1,959 |
| 2021-09-27 | $65.99 | $65.99 | $65.51 | $65.51 | $64.28 | 1,481 |
| 2021-09-24 | $65.63 | $65.72 | $65.50 | $65.60 | $64.36 | 1,653 |
| 2021-09-23 | $65.66 | $66.62 | $65.66 | $66.62 | $65.16 | 3,046 |
| 2021-09-22 | $65.62 | $65.93 | $65.23 | $65.25 | $63.82 | 29,855 |
| 2021-09-21 | $63.83 | $63.83 | $63.83 | $63.83 | $62.43 | 383 |
| 2021-09-20 | $63.34 | $63.70 | $63.07 | $63.70 | $62.30 | 3,586 |
| 2021-09-17 | $65.78 | $65.94 | $65.78 | $65.94 | $64.49 | 377 |
| 2021-09-16 | $67.03 | $67.34 | $67.03 | $67.34 | $65.86 | 1,430 |
| 2021-09-15 | $67.24 | $67.24 | $67.24 | $67.24 | $65.76 | 438 |
| 2021-09-14 | $67.00 | $67.37 | $66.87 | $67.24 | $65.76 | 3,096 |
| 2021-09-13 | $67.37 | $67.62 | $67.17 | $67.42 | $65.94 | 1,268 |
| 2021-09-10 | $67.88 | $67.88 | $67.15 | $67.15 | $65.67 | 2,332 |
| 2021-09-09 | $68.39 | $68.39 | $68.39 | $68.39 | $66.89 | 168 |
| 2021-09-08 | $68.39 | $68.39 | $68.39 | $68.39 | $66.89 | 464 |
| 2021-09-07 | $68.64 | $68.64 | $68.19 | $68.39 | $66.89 | 1,460 |
| 2021-09-03 | $68.59 | $68.69 | $68.55 | $68.63 | $67.12 | 1,507 |
| 2021-09-02 | $68.54 | $68.99 | $68.49 | $68.49 | $66.99 | 1,247 |
| 2021-09-01 | $68.72 | $68.89 | $68.72 | $68.89 | $67.38 | 1,127 |
| 2021-08-31 | $68.30 | $68.30 | $67.81 | $68.14 | $66.64 | 2,147 |
| 2021-08-30 | $68.78 | $68.80 | $68.46 | $68.46 | $66.96 | 942 |
| 2021-08-27 | $68.62 | $68.73 | $68.62 | $68.73 | $67.22 | 635 |
| 2021-08-26 | $68.00 | $68.00 | $67.71 | $67.83 | $66.34 | 1,100 |
| 2021-08-25 | $68.00 | $68.34 | $67.89 | $68.20 | $66.71 | 2,428 |
| 2021-08-24 | $68.07 | $68.08 | $67.63 | $68.07 | $66.58 | 2,318 |
| 2021-08-23 | $66.45 | $67.23 | $66.45 | $67.22 | $65.74 | 1,362 |
| 2021-08-20 | $64.56 | $64.56 | $64.56 | $64.56 | $63.14 | 226 |
| 2021-08-19 | $65.71 | $65.71 | $64.56 | $64.56 | $63.14 | 2,199 |
| 2021-08-18 | $66.92 | $67.17 | $66.89 | $67.14 | $65.67 | 1,523 |
| 2021-08-17 | $66.43 | $67.19 | $66.43 | $67.19 | $65.72 | 750 |
| 2021-08-16 | $68.80 | $68.80 | $67.67 | $68.14 | $66.64 | 1,698 |
| 2021-08-13 | $68.96 | $69.00 | $68.88 | $69.00 | $67.49 | 2,463 |
| 2021-08-12 | $68.71 | $69.01 | $68.69 | $69.01 | $67.50 | 1,566 |
| 2021-08-11 | $69.36 | $69.36 | $69.36 | $69.36 | $67.84 | 461 |
| 2021-08-10 | $68.82 | $69.31 | $68.82 | $69.18 | $67.66 | 1,200 |
| 2021-08-09 | $68.43 | $68.43 | $68.43 | $68.43 | $66.93 | 593 |
| 2021-08-06 | $68.21 | $68.43 | $68.21 | $68.43 | $66.93 | 3,729 |
| 2021-08-05 | $68.27 | $68.50 | $68.26 | $68.39 | $66.89 | 1,090 |
| 2021-08-04 | $68.00 | $68.00 | $68.00 | $68.00 | $66.51 | 198 |
| 2021-08-03 | $67.51 | $68.05 | $67.51 | $68.00 | $66.51 | 10,478 |
| 2021-08-02 | $67.15 | $67.49 | $67.15 | $67.49 | $66.01 | 1,375 |
| 2021-07-30 | $66.94 | $66.94 | $66.94 | $66.94 | $65.47 | 359 |
| 2021-07-29 | $67.86 | $68.00 | $67.72 | $67.83 | $66.34 | 1,753 |
| 2021-07-28 | $66.17 | $67.33 | $66.15 | $67.33 | $65.85 | 2,376 |
| 2021-07-27 | $65.20 | $65.59 | $65.20 | $65.59 | $64.15 | 1,308 |
| 2021-07-26 | $65.91 | $66.67 | $65.91 | $66.41 | $64.95 | 2,898 |
| 2021-07-23 | $66.10 | $66.10 | $65.52 | $65.82 | $64.38 | 10,460 |
| 2021-07-22 | $65.91 | $65.91 | $65.44 | $65.73 | $64.28 | 4,333 |
| 2021-07-21 | $63.59 | $65.85 | $63.59 | $65.85 | $64.40 | 5,516 |
| 2021-07-20 | $63.73 | $64.02 | $63.64 | $63.92 | $62.51 | 2,984 |
| 2021-07-19 | $63.02 | $63.02 | $62.67 | $62.69 | $61.31 | 1,534 |
| 2021-07-16 | $64.81 | $64.81 | $64.15 | $64.15 | $62.74 | 528 |
| 2021-07-15 | $65.20 | $65.22 | $65.03 | $65.22 | $63.79 | 31,436 |
| 2021-07-14 | $66.34 | $66.34 | $65.71 | $65.77 | $64.33 | 1,115 |
| 2021-07-13 | $65.76 | $65.84 | $65.47 | $65.47 | $64.03 | 14,328 |
| 2021-07-12 | $65.55 | $65.55 | $65.55 | $65.55 | $64.11 | 44 |
| 2021-07-09 | $64.33 | $65.69 | $64.33 | $65.55 | $64.11 | 2,480 |
| 2021-07-08 | $64.40 | $64.40 | $63.43 | $63.83 | $62.43 | 32,297 |
| 2021-07-07 | $65.23 | $65.29 | $65.23 | $65.29 | $63.86 | 880 |
| 2021-07-06 | $65.77 | $65.77 | $65.27 | $65.27 | $63.84 | 1,195 |
| 2021-07-02 | $66.29 | $66.63 | $66.23 | $66.63 | $65.17 | 2,758 |
| 2021-07-01 | $66.65 | $66.65 | $66.11 | $66.28 | $64.83 | 3,215 |
| 2021-06-30 | $66.80 | $66.80 | $66.48 | $66.48 | $65.02 | 715 |
| 2021-06-29 | $66.38 | $66.80 | $66.38 | $66.72 | $65.26 | 2,590 |
| 2021-06-28 | $66.17 | $66.42 | $66.17 | $66.42 | $64.96 | 1,822 |
| 2021-06-25 | $67.22 | $67.22 | $66.87 | $66.87 | $65.40 | 1,159 |
| 2021-06-24 | $66.58 | $66.98 | $66.58 | $66.95 | $65.48 | 1,378 |
| 2021-06-23 | $66.00 | $66.10 | $65.98 | $66.04 | $64.45 | 1,375 |
| 2021-06-22 | $65.29 | $65.83 | $65.29 | $65.83 | $64.25 | 930 |
| 2021-06-21 | $65.61 | $65.83 | $65.61 | $65.83 | $64.25 | 685 |
| 2021-06-18 | $64.61 | $65.07 | $58.48 | $64.35 | $62.80 | 4,408 |
| 2021-06-17 | $65.80 | $65.80 | $65.00 | $65.42 | $63.85 | 1,823 |
| 2021-06-16 | $66.86 | $66.86 | $66.00 | $66.41 | $64.82 | 1,898 |
| 2021-06-15 | $67.65 | $67.65 | $67.54 | $67.54 | $65.92 | 1,160 |
| 2021-06-14 | $68.16 | $68.29 | $67.94 | $68.04 | $66.41 | 1,178 |
| 2021-06-11 | $67.98 | $68.21 | $67.96 | $68.21 | $66.57 | 1,285 |
| 2021-06-10 | $68.22 | $68.22 | $67.64 | $67.90 | $66.27 | 869 |
| 2021-06-09 | $67.52 | $67.52 | $67.52 | $67.52 | $65.90 | 161 |
| 2021-06-08 | $67.40 | $67.52 | $67.40 | $67.52 | $65.90 | 1,202 |
| 2021-06-07 | $67.52 | $67.87 | $67.52 | $67.87 | $66.24 | 1,224 |
| 2021-06-04 | $67.37 | $67.53 | $67.37 | $67.53 | $65.91 | 1,730 |
| 2021-06-03 | $67.75 | $67.75 | $66.80 | $67.00 | $65.39 | 2,128 |
| 2021-06-02 | $67.43 | $67.93 | $67.43 | $67.93 | $66.30 | 1,618 |
| 2021-06-01 | $67.48 | $67.79 | $67.48 | $67.79 | $66.16 | 1,644 |
| 2021-05-28 | $66.17 | $66.47 | $66.17 | $66.29 | $64.70 | 2,270 |
| 2021-05-27 | $65.45 | $65.91 | $65.45 | $65.91 | $64.33 | 1,547 |
| 2021-05-26 | $64.88 | $64.98 | $64.87 | $64.96 | $63.40 | 777 |
| 2021-05-25 | $65.29 | $65.29 | $64.41 | $64.42 | $62.87 | 1,537 |
| 2021-05-24 | $64.99 | $65.19 | $64.77 | $65.19 | $63.62 | 4,338 |
| 2021-05-21 | $64.90 | $64.90 | $64.36 | $64.36 | $62.82 | 2,142 |
| 2021-05-20 | $64.10 | $64.72 | $64.10 | $64.72 | $63.17 | 579 |
| 2021-05-19 | $63.57 | $63.99 | $63.17 | $63.88 | $62.35 | 2,557 |
| 2021-05-18 | $65.30 | $65.44 | $64.90 | $65.19 | $63.62 | 2,418 |
| 2021-05-17 | $64.83 | $64.92 | $64.61 | $64.91 | $63.35 | 13,815 |
| 2021-05-14 | $63.43 | $64.75 | $63.43 | $64.75 | $63.20 | 2,026 |
| 2021-05-13 | $63.64 | $63.85 | $62.41 | $63.02 | $61.51 | 1,873 |
| 2021-05-12 | $64.92 | $64.92 | $63.25 | $63.25 | $61.73 | 8,623 |
| 2021-05-11 | $65.16 | $65.27 | $64.90 | $65.27 | $63.71 | 10,246 |
| 2021-05-10 | $67.08 | $67.08 | $65.59 | $65.59 | $64.01 | 3,083 |
| 2021-05-07 | $65.82 | $66.68 | $65.82 | $66.68 | $65.07 | 1,043 |
| 2021-05-06 | $64.99 | $65.37 | $64.99 | $65.37 | $63.80 | 591 |
| 2021-05-05 | $65.94 | $66.33 | $65.31 | $65.55 | $63.98 | 10,021 |
| 2021-05-04 | $65.41 | $65.41 | $64.51 | $64.62 | $63.07 | 2,679 |
| 2021-05-03 | $65.83 | $66.07 | $65.81 | $65.88 | $64.29 | 2,190 |
| 2021-04-30 | $65.85 | $65.85 | $65.12 | $65.16 | $63.59 | 2,990 |
| 2021-04-29 | $66.10 | $66.41 | $66.10 | $66.41 | $64.82 | 1,229 |
| 2021-04-28 | $66.46 | $66.92 | $66.46 | $66.74 | $65.13 | 1,675 |
| 2021-04-27 | $66.50 | $66.71 | $66.47 | $66.54 | $64.94 | 6,872 |
| 2021-04-26 | $65.81 | $66.48 | $65.81 | $66.48 | $64.88 | 2,221 |
| 2021-04-23 | $65.60 | $65.79 | $65.60 | $65.79 | $64.21 | 945 |
| 2021-04-22 | $64.80 | $65.25 | $64.65 | $64.69 | $63.14 | 2,681 |
| 2021-04-21 | $64.02 | $64.53 | $64.00 | $64.53 | $62.98 | 2,381 |
| 2021-04-20 | $63.56 | $63.56 | $62.49 | $62.83 | $61.32 | 1,646 |
| 2021-04-19 | $64.67 | $64.67 | $63.75 | $63.99 | $62.45 | 4,405 |
| 2021-04-16 | $64.19 | $64.73 | $64.19 | $64.67 | $63.12 | 5,537 |
| 2021-04-15 | $63.81 | $63.99 | $63.75 | $63.78 | $62.24 | 2,280 |
| 2021-04-14 | $63.95 | $63.95 | $63.36 | $63.36 | $61.84 | 2,957 |
| 2021-04-13 | $62.44 | $63.06 | $62.44 | $63.02 | $61.51 | 36,752 |
| 2021-04-12 | $63.05 | $63.05 | $62.13 | $62.13 | $60.64 | 1,129 |
| 2021-04-09 | $63.32 | $63.78 | $63.32 | $63.70 | $62.17 | 3,503 |
| 2021-04-08 | $63.80 | $64.04 | $63.80 | $63.90 | $62.36 | 2,143 |
| 2021-04-07 | $63.79 | $63.79 | $63.30 | $63.30 | $61.78 | 1,864 |
| 2021-04-06 | $64.35 | $64.43 | $63.94 | $64.03 | $62.49 | 5,248 |
| 2021-04-05 | $63.72 | $64.10 | $63.72 | $64.10 | $62.56 | 1,266 |
| 2021-04-01 | $63.04 | $63.51 | $63.01 | $63.51 | $61.98 | 2,940 |
| 2021-03-31 | $62.56 | $62.69 | $62.21 | $62.33 | $60.83 | 3,166 |
| 2021-03-30 | $61.76 | $62.28 | $61.76 | $61.99 | $60.50 | 1,931 |
| 2021-03-29 | $61.59 | $61.59 | $60.78 | $61.12 | $59.65 | 2,768 |
| 2021-03-26 | $61.09 | $62.05 | $60.97 | $62.05 | $60.56 | 5,096 |
| 2021-03-25 | $59.96 | $61.16 | $59.96 | $60.95 | $59.49 | 5,906 |
| 2021-03-24 | $61.78 | $61.78 | $60.41 | $60.41 | $58.96 | 8,578 |
| 2021-03-23 | $63.21 | $63.21 | $61.93 | $61.96 | $60.47 | 2,875 |
| 2021-03-22 | $63.44 | $63.95 | $63.44 | $63.67 | $62.14 | 2,756 |
| 2021-03-19 | $63.02 | $63.62 | $63.02 | $63.53 | $62.01 | 3,849 |
| 2021-03-18 | $64.26 | $64.45 | $63.36 | $63.36 | $61.83 | 9,353 |
| 2021-03-17 | $63.64 | $64.89 | $63.64 | $64.64 | $63.09 | 1,761 |
| 2021-03-16 | $64.55 | $64.73 | $64.17 | $64.49 | $62.94 | 3,981 |
| 2021-03-15 | $64.20 | $64.23 | $63.97 | $64.23 | $62.68 | 3,878 |
| 2021-03-12 | $63.23 | $64.07 | $63.22 | $64.04 | $62.50 | 2,643 |
| 2021-03-11 | $64.15 | $64.74 | $64.15 | $64.73 | $63.18 | 4,553 |
| 2021-03-10 | $63.31 | $63.31 | $62.08 | $62.50 | $61.00 | 4,532 |
| 2021-03-09 | $61.62 | $62.90 | $61.62 | $62.87 | $61.36 | 4,147 |
| 2021-03-08 | $61.58 | $61.74 | $60.63 | $60.76 | $59.30 | 4,665 |
| 2021-03-05 | $61.08 | $61.74 | $59.55 | $61.74 | $60.26 | 6,237 |
| 2021-03-04 | $62.63 | $63.30 | $60.54 | $60.77 | $59.31 | 3,082 |
| 2021-03-03 | $63.95 | $63.95 | $63.21 | $63.21 | $61.70 | 2,560 |
| 2021-03-02 | $64.01 | $64.49 | $64.01 | $64.18 | $62.64 | 7,022 |
| 2021-03-01 | $63.40 | $64.45 | $63.40 | $64.30 | $62.76 | 3,427 |
| 2021-02-26 | $62.05 | $63.20 | $62.05 | $62.71 | $61.20 | 16,317 |
| 2021-02-25 | $64.25 | $64.25 | $63.19 | $63.20 | $61.68 | 20,012 |
| 2021-02-24 | $64.21 | $65.00 | $64.21 | $65.00 | $63.44 | 2,658 |
| 2021-02-23 | $63.29 | $64.60 | $63.29 | $64.60 | $63.04 | 3,154 |
| 2021-02-22 | $65.41 | $65.71 | $65.00 | $65.00 | $63.44 | 1,542 |
| 2021-02-19 | $66.38 | $66.50 | $66.03 | $66.21 | $64.62 | 6,993 |
| 2021-02-18 | $65.43 | $65.43 | $65.00 | $65.41 | $63.84 | 1,979 |
| 2021-02-17 | $65.71 | $66.67 | $65.67 | $66.44 | $64.85 | 3,611 |
| 2021-02-16 | $66.78 | $67.24 | $66.78 | $67.24 | $65.63 | 3,120 |
| 2021-02-12 | $66.96 | $67.15 | $66.78 | $67.00 | $65.39 | 3,761 |
| 2021-02-11 | $66.84 | $66.84 | $66.25 | $66.77 | $65.17 | 2,887 |
| 2021-02-10 | $66.52 | $66.52 | $66.03 | $66.03 | $64.45 | 1,053 |
| 2021-02-09 | $65.91 | $66.11 | $65.77 | $65.85 | $64.27 | 6,038 |
| 2021-02-08 | $65.02 | $65.80 | $65.02 | $65.80 | $64.22 | 7,964 |
| 2021-02-05 | $64.31 | $64.84 | $64.31 | $64.82 | $63.27 | 7,108 |
| 2021-02-04 | $63.08 | $63.72 | $63.08 | $63.67 | $62.14 | 6,071 |
| 2021-02-03 | $63.82 | $63.89 | $63.73 | $63.82 | $62.29 | 2,951 |
| 2021-02-02 | $62.63 | $62.94 | $62.61 | $62.92 | $61.41 | 3,977 |
| 2021-02-01 | $60.06 | $61.95 | $60.06 | $61.88 | $60.39 | 4,701 |
| 2021-01-29 | $60.80 | $60.87 | $59.75 | $60.16 | $58.72 | 6,118 |
| 2021-01-28 | $61.00 | $61.60 | $61.00 | $61.22 | $59.75 | 2,492 |
| 2021-01-27 | $61.22 | $61.22 | $59.91 | $59.91 | $58.47 | 6,648 |
| 2021-01-26 | $63.04 | $63.04 | $62.42 | $62.42 | $60.92 | 13,000 |
| 2021-01-25 | $63.79 | $63.79 | $62.77 | $63.09 | $61.58 | 3,117 |
| 2021-01-22 | $63.11 | $63.94 | $63.11 | $63.94 | $62.40 | 8,254 |
| 2021-01-21 | $64.29 | $64.42 | $63.94 | $64.29 | $62.75 | 2,843 |
| 2021-01-20 | $63.73 | $64.42 | $63.53 | $64.41 | $62.86 | 4,353 |
| 2021-01-19 | $63.23 | $63.43 | $62.81 | $63.43 | $61.91 | 5,371 |
| 2021-01-15 | $62.23 | $62.46 | $62.23 | $62.31 | $60.81 | 1,392 |
| 2021-01-14 | $63.30 | $63.53 | $63.29 | $63.40 | $61.88 | 2,818 |
| 2021-01-13 | $62.67 | $63.06 | $62.67 | $62.96 | $61.44 | 3,265 |
| 2021-01-12 | $62.78 | $62.97 | $62.65 | $62.92 | $61.40 | 2,004 |
| 2021-01-11 | $62.17 | $63.00 | $62.17 | $62.80 | $61.29 | 14,732 |
| 2021-01-08 | $62.80 | $63.01 | $62.63 | $62.92 | $61.41 | 1,920 |
| 2021-01-07 | $62.00 | $62.49 | $62.00 | $62.41 | $60.91 | 3,185 |
| 2021-01-06 | $61.86 | $62.32 | $61.62 | $61.82 | $60.34 | 23,647 |
| 2021-01-05 | $61.56 | $62.17 | $61.56 | $61.82 | $60.34 | 8,553 |
| 2021-01-04 | $61.95 | $62.12 | $61.12 | $61.44 | $59.96 | 47,827 |
| 2020-12-31 | $61.09 | $61.09 | $60.61 | $60.89 | $59.43 | 6,452 |
| 2020-12-30 | $61.59 | $61.69 | $61.36 | $61.46 | $59.98 | 7,060 |
| 2020-12-29 | $60.57 | $60.89 | $60.36 | $60.53 | $59.08 | 17,786 |
| 2020-12-28 | $60.66 | $60.66 | $60.17 | $60.31 | $58.86 | 3,393 |
| 2020-12-24 | $60.43 | $60.43 | $60.17 | $60.17 | $58.73 | 1,156 |
| 2020-12-23 | $60.38 | $60.89 | $60.38 | $60.46 | $59.01 | 3,957 |
| 2020-12-22 | $60.24 | $60.46 | $60.08 | $60.26 | $58.81 | 4,180 |
| 2020-12-21 | $60.03 | $60.20 | $59.92 | $60.05 | $58.61 | 2,559 |
| 2020-12-18 | $60.48 | $60.88 | $60.48 | $60.78 | $59.32 | 5,838 |
| 2020-12-17 | $59.52 | $60.16 | $59.52 | $59.94 | $58.50 | 49,040 |
| 2020-12-16 | $59.20 | $59.22 | $58.98 | $59.05 | $57.63 | 1,664 |
| 2020-12-15 | $58.71 | $58.98 | $58.65 | $58.98 | $57.56 | 9,659 |
| 2020-12-14 | $58.44 | $58.44 | $57.98 | $58.09 | $56.69 | 3,396 |
| 2020-12-11 | $58.54 | $58.54 | $57.86 | $58.04 | $56.65 | 35,695 |
| 2020-12-10 | $58.17 | $58.61 | $58.13 | $58.48 | $57.08 | 4,056 |
| 2020-12-09 | $58.12 | $58.13 | $57.54 | $57.69 | $56.30 | 3,418 |
| 2020-12-08 | $58.44 | $58.93 | $58.44 | $58.79 | $57.37 | 2,491 |
| 2020-12-07 | $58.89 | $59.00 | $58.70 | $58.78 | $57.37 | 6,825 |
| 2020-12-04 | $58.47 | $58.69 | $58.47 | $58.67 | $57.26 | 8,016 |
| 2020-12-03 | $58.70 | $58.70 | $58.54 | $58.61 | $57.20 | 2,146 |
| 2020-12-02 | $58.31 | $58.68 | $57.95 | $58.44 | $57.03 | 8,669 |
| 2020-12-01 | $58.61 | $58.91 | $58.46 | $58.91 | $57.50 | 105,775 |
| 2020-11-30 | $57.73 | $57.95 | $57.62 | $57.72 | $56.33 | 2,782 |
| 2020-11-27 | $57.50 | $58.03 | $57.50 | $57.89 | $56.49 | 1,377 |
| 2020-11-25 | $56.87 | $57.33 | $56.87 | $57.17 | $55.79 | 6,692 |
| 2020-11-24 | $56.65 | $56.72 | $56.46 | $56.70 | $55.34 | 4,490 |
| 2020-11-23 | $57.55 | $57.55 | $56.64 | $56.95 | $55.58 | 2,055 |
| 2020-11-20 | $57.09 | $57.58 | $57.09 | $57.58 | $56.20 | 3,643 |
| 2020-11-19 | $55.98 | $57.07 | $55.98 | $56.92 | $55.55 | 4,732 |
| 2020-11-18 | $56.81 | $56.90 | $56.69 | $56.84 | $55.47 | 3,993 |
| 2020-11-17 | $57.03 | $57.08 | $56.70 | $56.70 | $55.34 | 27,002 |
| 2020-11-16 | $57.40 | $57.58 | $57.06 | $57.26 | $55.88 | 5,256 |
| 2020-11-13 | $57.41 | $57.71 | $57.41 | $57.71 | $56.32 | 4,172 |
| 2020-11-12 | $57.39 | $57.50 | $56.78 | $56.78 | $55.42 | 3,190 |
| 2020-11-11 | $57.04 | $57.04 | $56.60 | $56.93 | $55.56 | 2,733 |
| 2020-11-10 | $57.07 | $57.07 | $56.04 | $56.04 | $54.70 | 3,472 |
| 2020-11-09 | $60.40 | $60.40 | $57.01 | $57.01 | $55.64 | 20,492 |
| 2020-11-06 | $59.30 | $59.60 | $59.25 | $59.60 | $58.16 | 3,853 |
| 2020-11-05 | $58.49 | $59.33 | $58.49 | $59.33 | $57.90 | 8,253 |
| 2020-11-04 | $56.19 | $57.26 | $56.19 | $57.03 | $55.66 | 4,604 |
| 2020-11-03 | $55.42 | $55.60 | $55.12 | $55.60 | $54.27 | 5,266 |
| 2020-11-02 | $54.23 | $54.51 | $54.03 | $54.45 | $53.14 | 4,025 |
| 2020-10-30 | $53.80 | $53.80 | $52.85 | $53.35 | $52.07 | 11,897 |
| 2020-10-29 | $54.21 | $54.30 | $53.81 | $54.23 | $52.92 | 8,687 |
| 2020-10-28 | $53.86 | $53.87 | $53.36 | $53.64 | $52.35 | 51,275 |
| 2020-10-27 | $55.43 | $55.43 | $55.33 | $55.33 | $54.00 | 1,982 |
| 2020-10-26 | $56.01 | $56.01 | $55.03 | $55.28 | $53.95 | 1,758 |
| 2020-10-23 | $56.27 | $56.32 | $55.84 | $56.32 | $54.97 | 4,277 |
| 2020-10-22 | $56.72 | $56.72 | $55.87 | $56.20 | $54.85 | 6,161 |
| 2020-10-21 | $58.00 | $58.00 | $57.13 | $57.38 | $56.01 | 2,474 |
| 2020-10-20 | $57.91 | $57.94 | $57.76 | $57.76 | $56.37 | 1,972 |
| 2020-10-19 | $57.29 | $57.39 | $56.98 | $56.98 | $55.61 | 1,332 |
| 2020-10-16 | $57.76 | $57.95 | $57.38 | $57.50 | $56.12 | 5,771 |
| 2020-10-15 | $56.93 | $57.78 | $56.93 | $57.50 | $56.12 | 5,548 |
| 2020-10-14 | $58.78 | $58.78 | $58.00 | $58.15 | $56.75 | 3,839 |
| 2020-10-13 | $58.33 | $58.79 | $58.05 | $58.77 | $57.36 | 7,750 |
| 2020-10-12 | $58.37 | $58.75 | $58.34 | $58.39 | $56.99 | 110,497 |
| 2020-10-09 | $57.50 | $58.00 | $57.50 | $57.99 | $56.60 | 4,007 |
| 2020-10-08 | $56.57 | $56.95 | $56.57 | $56.78 | $55.42 | 1,936 |
| 2020-10-07 | $56.12 | $56.36 | $56.12 | $56.36 | $55.00 | 2,670 |
| 2020-10-06 | $56.10 | $56.10 | $55.56 | $55.71 | $54.37 | 930 |
| 2020-10-05 | $56.20 | $56.33 | $56.16 | $56.33 | $54.97 | 1,127 |
| 2020-10-02 | $55.46 | $55.75 | $55.42 | $55.61 | $54.27 | 4,021 |
| 2020-10-01 | $56.13 | $56.34 | $55.89 | $56.16 | $54.81 | 6,109 |
| 2020-09-30 | $55.46 | $55.68 | $55.15 | $55.27 | $53.94 | 5,822 |
| 2020-09-29 | $55.08 | $55.46 | $55.06 | $55.25 | $53.92 | 4,003 |
| 2020-09-28 | $54.99 | $55.11 | $54.80 | $54.99 | $53.67 | 7,283 |
| 2020-09-25 | $53.47 | $54.28 | $53.47 | $54.28 | $52.97 | 2,944 |
| 2020-09-24 | $53.03 | $54.05 | $53.03 | $54.03 | $52.73 | 2,136 |
| 2020-09-23 | $54.47 | $54.75 | $53.79 | $53.82 | $52.46 | 4,300 |
| 2020-09-22 | $54.72 | $55.21 | $54.62 | $55.21 | $53.82 | 9,091 |
| 2020-09-21 | $54.57 | $54.84 | $54.32 | $54.84 | $53.46 | 4,980 |
| 2020-09-18 | $56.70 | $56.70 | $56.26 | $56.26 | $54.84 | 429 |
| 2020-09-17 | $55.40 | $56.24 | $55.40 | $56.24 | $54.82 | 1,314 |
| 2020-09-16 | $56.92 | $57.09 | $56.59 | $56.70 | $55.27 | 3,388 |
| 2020-09-15 | $56.69 | $56.88 | $56.66 | $56.77 | $55.33 | 1,924 |
| 2020-09-14 | $55.89 | $56.46 | $55.89 | $56.40 | $54.98 | 3,951 |
| 2020-09-11 | $55.61 | $55.61 | $55.20 | $55.32 | $53.92 | 1,071 |
| 2020-09-10 | $56.22 | $56.22 | $54.88 | $54.88 | $53.50 | 3,000 |
| 2020-09-09 | $54.48 | $55.92 | $54.48 | $55.90 | $54.49 | 2,289 |
| 2020-09-08 | $54.28 | $54.71 | $53.23 | $54.36 | $52.99 | 4,165 |
| 2020-09-04 | $55.44 | $55.65 | $53.79 | $55.39 | $53.99 | 8,650 |
| 2020-09-03 | $56.89 | $56.89 | $55.18 | $55.38 | $53.98 | 6,219 |
| 2020-09-02 | $57.24 | $57.24 | $56.71 | $57.24 | $55.80 | 3,963 |
| 2020-09-01 | $57.05 | $57.14 | $56.86 | $56.92 | $55.49 | 6,117 |
| 2020-08-31 | $56.51 | $56.79 | $56.51 | $56.67 | $55.24 | 4,276 |
| 2020-08-28 | $56.97 | $57.06 | $56.87 | $56.99 | $55.55 | 1,158 |
| 2020-08-27 | $57.33 | $57.33 | $56.40 | $56.66 | $55.23 | 10,956 |
| 2020-08-26 | $56.40 | $57.46 | $56.40 | $57.38 | $55.93 | 6,762 |
| 2020-08-25 | $56.32 | $56.48 | $56.20 | $56.48 | $55.06 | 6,994 |
| 2020-08-24 | $56.74 | $56.75 | $56.13 | $56.20 | $54.78 | 5,737 |
| 2020-08-21 | $55.50 | $56.31 | $55.50 | $56.31 | $54.89 | 6,004 |
| 2020-08-20 | $56.19 | $56.66 | $56.19 | $56.66 | $55.23 | 3,780 |
| 2020-08-19 | $57.58 | $57.58 | $56.45 | $56.45 | $55.03 | 1,997 |
| 2020-08-18 | $58.21 | $58.39 | $58.21 | $58.26 | $56.80 | 4,823 |
| 2020-08-17 | $58.21 | $58.36 | $58.11 | $58.36 | $56.89 | 2,215 |
| 2020-08-14 | $57.88 | $57.88 | $57.10 | $57.23 | $55.78 | 4,285 |
| 2020-08-13 | $57.50 | $57.95 | $57.50 | $57.56 | $56.11 | 7,018 |
| 2020-08-12 | $57.06 | $57.64 | $57.06 | $57.42 | $55.97 | 1,537 |
| 2020-08-11 | $56.75 | $56.81 | $56.35 | $56.45 | $55.03 | 2,375 |
| 2020-08-10 | $57.75 | $57.75 | $56.87 | $56.97 | $55.54 | 4,140 |
| 2020-08-07 | $58.28 | $58.34 | $57.59 | $57.59 | $56.14 | 2,362 |
| 2020-08-06 | $59.10 | $59.10 | $58.48 | $58.70 | $57.22 | 2,441 |
| 2020-08-05 | $58.71 | $58.99 | $58.70 | $58.76 | $57.28 | 2,657 |
| 2020-08-04 | $57.16 | $58.04 | $57.16 | $58.04 | $56.58 | 1,408 |
| 2020-08-03 | $55.93 | $57.72 | $55.93 | $57.63 | $56.17 | 6,650 |
| 2020-07-31 | $57.30 | $57.30 | $56.49 | $56.78 | $55.35 | 2,822 |
| 2020-07-30 | $57.08 | $57.55 | $56.95 | $57.01 | $55.57 | 2,930 |
| 2020-07-29 | $57.91 | $58.21 | $57.74 | $58.07 | $56.61 | 2,902 |
| 2020-07-28 | $57.99 | $58.29 | $57.90 | $57.95 | $56.49 | 4,852 |
| 2020-07-27 | $57.37 | $58.20 | $57.37 | $58.20 | $56.73 | 2,400 |
| 2020-07-24 | $56.57 | $56.58 | $56.03 | $56.38 | $54.96 | 11,545 |
| 2020-07-23 | $57.90 | $57.97 | $56.50 | $56.50 | $55.08 | 2,471 |
| 2020-07-22 | $57.90 | $57.90 | $57.48 | $57.68 | $56.22 | 21,126 |
| 2020-07-21 | $58.53 | $58.53 | $57.67 | $57.85 | $56.39 | 10,514 |
| 2020-07-20 | $57.24 | $58.08 | $57.24 | $57.81 | $56.35 | 4,206 |
| 2020-07-17 | $56.43 | $56.86 | $56.42 | $56.74 | $55.31 | 3,534 |
| 2020-07-16 | $55.96 | $56.13 | $55.81 | $56.04 | $54.63 | 3,176 |
| 2020-07-15 | $56.13 | $56.51 | $56.04 | $56.25 | $54.83 | 4,101 |
| 2020-07-14 | $54.65 | $55.29 | $54.54 | $55.29 | $53.90 | 10,778 |
| 2020-07-13 | $56.00 | $56.43 | $54.96 | $54.96 | $53.57 | 15,702 |
| 2020-07-10 | $56.00 | $56.00 | $55.31 | $55.44 | $54.04 | 4,057 |
| 2020-07-09 | $55.98 | $56.23 | $55.45 | $56.01 | $54.60 | 3,730 |
| 2020-07-08 | $55.26 | $55.52 | $55.04 | $55.52 | $54.12 | 2,551 |
| 2020-07-07 | $54.99 | $55.05 | $54.71 | $54.88 | $53.50 | 4,340 |
| 2020-07-06 | $54.97 | $54.99 | $54.51 | $54.66 | $53.28 | 3,021 |
| 2020-07-02 | $54.20 | $54.20 | $54.09 | $54.09 | $52.73 | 925 |
| 2020-07-01 | $53.03 | $53.38 | $53.03 | $53.38 | $52.03 | 3,904 |
| 2020-06-30 | $52.66 | $53.00 | $52.66 | $52.99 | $51.65 | 2,139 |
| 2020-06-29 | $52.62 | $52.68 | $52.31 | $52.63 | $51.30 | 1,306 |
| 2020-06-26 | $52.74 | $52.74 | $52.20 | $52.28 | $50.96 | 7,149 |
| 2020-06-25 | $52.08 | $52.94 | $52.06 | $52.94 | $51.60 | 4,964 |
| 2020-06-24 | $53.18 | $53.18 | $52.15 | $52.28 | $50.96 | 6,269 |
| 2020-06-23 | $53.59 | $54.21 | $53.50 | $53.77 | $52.41 | 3,880 |
| 2020-06-22 | $52.09 | $53.00 | $52.09 | $52.98 | $51.64 | 5,687 |
| 2020-06-19 | $51.71 | $52.18 | $51.71 | $52.05 | $50.74 | 4,748 |
| 2020-06-18 | $51.07 | $51.30 | $50.87 | $51.01 | $49.72 | 4,006 |
| 2020-06-17 | $51.28 | $51.74 | $51.27 | $51.38 | $50.08 | 1,295 |
| 2020-06-16 | $51.70 | $51.70 | $50.46 | $50.56 | $49.28 | 4,417 |
| 2020-06-15 | $48.44 | $50.46 | $48.44 | $50.46 | $49.19 | 2,588 |
| 2020-06-12 | $50.37 | $50.37 | $48.93 | $49.59 | $48.34 | 4,449 |
| 2020-06-11 | $50.44 | $50.61 | $49.27 | $49.28 | $48.04 | 8,613 |
| 2020-06-10 | $50.93 | $51.34 | $50.71 | $51.34 | $50.05 | 14,258 |
| 2020-06-09 | $50.50 | $50.89 | $50.50 | $50.72 | $49.44 | 15,632 |
| 2020-06-08 | $50.46 | $50.46 | $50.04 | $50.30 | $49.03 | 8,409 |
| 2020-06-05 | $50.45 | $50.45 | $50.27 | $50.35 | $49.08 | 6,343 |
| 2020-06-04 | $50.43 | $50.44 | $49.99 | $49.99 | $48.73 | 2,176 |
| 2020-06-03 | $50.26 | $50.53 | $50.26 | $50.40 | $49.13 | 7,735 |
| 2020-06-02 | $49.85 | $50.18 | $49.85 | $50.10 | $48.84 | 2,482 |
| 2020-06-01 | $48.68 | $50.00 | $48.68 | $49.84 | $48.58 | 11,026 |
| 2020-05-29 | $48.80 | $49.09 | $48.22 | $49.09 | $47.85 | 13,418 |
| 2020-05-28 | $48.20 | $48.89 | $48.20 | $48.38 | $47.16 | 2,446 |
| 2020-05-27 | $47.59 | $48.22 | $47.37 | $48.12 | $46.91 | 3,019 |
| 2020-05-26 | $48.59 | $48.59 | $48.26 | $48.28 | $47.06 | 2,651 |
| 2020-05-22 | $46.94 | $47.24 | $46.94 | $47.03 | $45.84 | 4,876 |
| 2020-05-21 | $47.89 | $47.89 | $47.26 | $47.56 | $46.36 | 2,701 |
| 2020-05-20 | $48.20 | $48.69 | $48.09 | $48.27 | $47.05 | 4,386 |
| 2020-05-19 | $47.60 | $48.37 | $47.60 | $47.81 | $46.60 | 6,063 |
| 2020-05-18 | $47.52 | $47.62 | $47.39 | $47.47 | $46.27 | 3,592 |
| 2020-05-15 | $45.91 | $46.61 | $45.91 | $46.53 | $45.36 | 9,208 |
| 2020-05-14 | $45.30 | $46.16 | $45.30 | $46.14 | $44.98 | 4,207 |
| 2020-05-13 | $46.77 | $46.77 | $45.77 | $45.91 | $44.75 | 25,277 |
| 2020-05-12 | $47.35 | $47.71 | $46.81 | $46.81 | $45.63 | 1,333 |
| 2020-05-11 | $47.16 | $47.39 | $47.16 | $47.21 | $46.02 | 1,970 |
| 2020-05-08 | $47.00 | $47.29 | $47.00 | $47.29 | $46.10 | 1,000 |
| 2020-05-07 | $46.32 | $46.80 | $46.06 | $46.63 | $45.45 | 5,493 |
| 2020-05-06 | $46.05 | $46.41 | $45.92 | $45.99 | $44.83 | 1,163 |
| 2020-05-05 | $45.62 | $46.08 | $45.56 | $45.83 | $44.67 | 6,510 |
| 2020-05-04 | $45.04 | $45.35 | $44.77 | $45.35 | $44.21 | 3,279 |
| 2020-05-01 | $46.04 | $46.04 | $45.08 | $45.21 | $44.07 | 894 |
| 2020-04-30 | $46.62 | $46.62 | $45.98 | $45.99 | $44.83 | 2,205 |
| 2020-04-29 | $46.17 | $46.81 | $46.13 | $46.81 | $45.63 | 6,176 |
| 2020-04-28 | $46.05 | $46.05 | $45.48 | $45.69 | $44.54 | 9,037 |
| 2020-04-27 | $45.63 | $45.78 | $45.35 | $45.78 | $44.63 | 3,965 |
| 2020-04-24 | $45.35 | $45.35 | $44.41 | $45.01 | $43.87 | 7,097 |
| 2020-04-23 | $45.58 | $45.58 | $44.75 | $44.85 | $43.72 | 2,805 |
| 2020-04-22 | $44.67 | $44.94 | $44.42 | $44.94 | $43.81 | 2,246 |
| 2020-04-21 | $43.58 | $43.76 | $43.09 | $43.41 | $42.32 | 4,115 |
| 2020-04-20 | $44.16 | $45.04 | $44.04 | $44.62 | $43.49 | 30,389 |
| 2020-04-17 | $44.82 | $44.84 | $44.32 | $44.58 | $43.46 | 4,264 |
| 2020-04-16 | $44.02 | $44.20 | $43.51 | $44.04 | $42.93 | 4,552 |
| 2020-04-15 | $43.48 | $43.56 | $43.10 | $43.52 | $42.42 | 5,737 |
| 2020-04-14 | $44.55 | $45.01 | $44.25 | $44.57 | $43.45 | 6,563 |
| 2020-04-13 | $42.77 | $43.65 | $42.76 | $43.65 | $42.55 | 2,293 |
| 2020-04-09 | $43.56 | $43.58 | $42.96 | $43.42 | $42.33 | 14,411 |
| 2020-04-08 | $41.45 | $42.57 | $41.45 | $42.57 | $41.50 | 4,832 |
| 2020-04-07 | $43.01 | $43.01 | $41.49 | $41.70 | $40.65 | 7,004 |
| 2020-04-06 | $40.12 | $41.63 | $40.12 | $41.26 | $40.22 | 12,299 |
| 2020-04-03 | $39.37 | $39.37 | $38.80 | $39.03 | $38.05 | 8,192 |
| 2020-04-02 | $39.40 | $39.74 | $38.84 | $39.50 | $38.50 | 9,858 |
| 2020-04-01 | $39.17 | $39.17 | $38.60 | $39.03 | $38.05 | 5,722 |
| 2020-03-31 | $40.50 | $41.23 | $40.25 | $40.34 | $39.32 | 4,473 |
| 2020-03-30 | $40.55 | $40.71 | $39.97 | $40.71 | $39.68 | 3,026 |
| 2020-03-27 | $40.36 | $40.50 | $39.90 | $40.42 | $39.40 | 6,914 |
| 2020-03-26 | $41.20 | $42.29 | $41.20 | $42.09 | $41.03 | 19,595 |
| 2020-03-25 | $39.03 | $41.45 | $39.03 | $40.68 | $39.65 | 42,096 |
| 2020-03-24 | $37.18 | $38.31 | $37.18 | $38.31 | $37.34 | 34,294 |
| 2020-03-23 | $35.33 | $35.64 | $34.79 | $35.16 | $34.27 | 40,829 |
| 2020-03-20 | $36.76 | $37.25 | $35.26 | $35.29 | $34.40 | 14,867 |
| 2020-03-19 | $34.78 | $36.35 | $34.72 | $35.67 | $34.77 | 16,252 |
| 2020-03-18 | $35.75 | $36.49 | $33.75 | $34.41 | $33.54 | 17,548 |
| 2020-03-17 | $38.15 | $39.08 | $37.08 | $38.68 | $37.70 | 51,307 |
| 2020-03-16 | $36.14 | $38.88 | $35.91 | $37.90 | $36.94 | 32,518 |
| 2020-03-13 | $41.64 | $41.64 | $39.47 | $40.90 | $39.87 | 14,341 |
| 2020-03-12 | $41.07 | $42.62 | $38.17 | $38.17 | $37.21 | 323,770 |
| 2020-03-11 | $46.17 | $46.17 | $44.36 | $45.09 | $43.95 | 81,387 |
| 2020-03-10 | $46.86 | $47.50 | $46.04 | $47.49 | $46.29 | 89,018 |
| 2020-03-09 | $46.74 | $47.42 | $46.20 | $46.20 | $45.03 | 16,194 |
| 2020-03-06 | $49.65 | $49.84 | $49.23 | $49.61 | $48.36 | 18,535 |
| 2020-03-05 | $51.44 | $51.59 | $50.61 | $50.91 | $49.63 | 6,880 |
| 2020-03-04 | $51.63 | $52.35 | $51.34 | $52.11 | $50.80 | 23,000 |
| 2020-03-03 | $51.18 | $52.05 | $50.47 | $50.75 | $49.47 | 24,457 |
| 2020-03-02 | $49.78 | $51.08 | $49.44 | $51.08 | $49.79 | 11,739 |
| 2020-02-28 | $48.71 | $49.38 | $47.94 | $49.38 | $48.13 | 23,334 |
| 2020-02-27 | $51.29 | $51.90 | $50.64 | $50.64 | $49.36 | 12,229 |
| 2020-02-26 | $53.16 | $53.43 | $52.39 | $52.45 | $51.13 | 7,685 |
| 2020-02-25 | $54.43 | $54.55 | $52.92 | $52.92 | $51.59 | 18,824 |
| 2020-02-24 | $54.59 | $54.98 | $54.40 | $54.53 | $53.15 | 8,123 |
| 2020-02-21 | $56.73 | $56.96 | $56.51 | $56.70 | $55.27 | 4,324 |
| 2020-02-20 | $57.27 | $57.27 | $56.49 | $56.84 | $55.41 | 3,967 |
| 2020-02-19 | $57.00 | $57.51 | $56.64 | $57.50 | $56.05 | 14,385 |
| 2020-02-18 | $56.43 | $56.58 | $56.30 | $56.51 | $55.08 | 4,682 |
| 2020-02-14 | $56.72 | $56.81 | $56.28 | $56.47 | $55.05 | 6,557 |
| 2020-02-13 | $56.56 | $56.56 | $56.16 | $56.41 | $54.99 | 3,817 |
| 2020-02-12 | $56.27 | $56.30 | $55.86 | $56.30 | $54.88 | 15,087 |
| 2020-02-11 | $55.83 | $56.08 | $55.68 | $55.88 | $54.47 | 8,820 |
| 2020-02-10 | $55.11 | $55.69 | $54.94 | $55.60 | $54.20 | 10,568 |
| 2020-02-07 | $55.40 | $55.46 | $55.12 | $55.12 | $53.73 | 3,551 |
| 2020-02-06 | $55.78 | $55.96 | $55.67 | $55.71 | $54.31 | 9,800 |
| 2020-02-05 | $56.31 | $56.31 | $55.57 | $55.63 | $54.23 | 44,993 |
| 2020-02-04 | $55.23 | $55.89 | $55.23 | $55.80 | $54.39 | 15,018 |
| 2020-02-03 | $53.96 | $54.64 | $53.96 | $54.50 | $53.13 | 13,553 |
| 2020-01-31 | $54.03 | $54.24 | $53.65 | $53.83 | $52.47 | 5,662 |
| 2020-01-30 | $54.41 | $54.52 | $53.94 | $54.22 | $52.85 | 54,898 |
| 2020-01-29 | $54.74 | $54.95 | $54.66 | $54.86 | $53.48 | 5,487 |
| 2020-01-28 | $54.37 | $54.62 | $54.22 | $54.62 | $53.24 | 6,277 |
| 2020-01-27 | $54.32 | $54.47 | $53.95 | $54.37 | $53.00 | 9,273 |
| 2020-01-24 | $55.90 | $56.09 | $55.33 | $55.43 | $54.03 | 9,936 |
| 2020-01-23 | $55.72 | $55.72 | $55.39 | $55.57 | $54.17 | 26,903 |
| 2020-01-22 | $56.17 | $56.26 | $56.03 | $56.15 | $54.73 | 17,450 |
| 2020-01-21 | $55.91 | $56.25 | $55.62 | $55.94 | $54.53 | 31,792 |
| 2020-01-17 | $56.26 | $56.26 | $55.95 | $55.96 | $54.55 | 6,014 |
| 2020-01-16 | $55.70 | $55.74 | $55.51 | $55.69 | $54.29 | 7,088 |
| 2020-01-15 | $55.19 | $55.53 | $55.13 | $55.38 | $53.98 | 1,713 |
| 2020-01-14 | $54.98 | $55.22 | $54.94 | $55.22 | $53.83 | 6,390 |
| 2020-01-13 | $55.08 | $55.37 | $54.74 | $55.11 | $53.72 | 12,660 |
| 2020-01-10 | $55.11 | $55.22 | $55.03 | $55.15 | $53.76 | 6,730 |
| 2020-01-09 | $54.88 | $55.25 | $54.77 | $55.00 | $53.61 | 34,261 |
| 2020-01-08 | $54.07 | $54.63 | $54.07 | $54.48 | $53.11 | 184,712 |
| 2020-01-07 | $54.35 | $54.52 | $54.19 | $54.43 | $53.06 | 10,867 |
| 2020-01-06 | $54.11 | $54.43 | $53.75 | $54.35 | $52.98 | 74,118 |
| 2020-01-03 | $54.36 | $54.78 | $54.31 | $54.57 | $53.19 | 10,575 |
| 2020-01-02 | $54.56 | $54.86 | $54.45 | $54.86 | $53.48 | 9,347 |
| 2019-12-31 | $54.35 | $54.35 | $53.88 | $53.89 | $52.53 | 10,393 |
| 2019-12-30 | $54.54 | $54.54 | $54.10 | $54.10 | $52.74 | 3,951 |
| 2019-12-27 | $54.57 | $54.80 | $54.06 | $54.51 | $53.14 | 9,656 |
| 2019-12-26 | $54.30 | $54.30 | $54.02 | $54.30 | $52.93 | 3,776 |
| 2019-12-24 | $53.65 | $54.00 | $53.65 | $54.00 | $52.64 | 8,520 |
| 2019-12-23 | $53.69 | $53.83 | $53.60 | $53.72 | $52.37 | 9,149 |
| 2019-12-20 | $53.40 | $53.60 | $53.39 | $53.59 | $52.24 | 6,898 |
| 2019-12-19 | $53.21 | $53.32 | $53.09 | $53.15 | $51.81 | 21,374 |
| 2019-12-18 | $53.17 | $53.26 | $53.00 | $53.16 | $51.82 | 4,177 |
| 2019-12-17 | $53.34 | $53.34 | $52.84 | $52.84 | $51.51 | 5,334 |
| 2019-12-16 | $52.90 | $53.16 | $52.82 | $53.13 | $51.79 | 4,760 |
| 2019-12-13 | $52.48 | $52.80 | $52.44 | $52.54 | $51.22 | 6,477 |
| 2019-12-12 | $52.60 | $52.68 | $52.24 | $52.48 | $51.16 | 7,632 |
| 2019-12-11 | $52.16 | $52.34 | $51.82 | $52.34 | $51.02 | 4,841 |
| 2019-12-10 | $51.75 | $51.87 | $51.54 | $51.72 | $50.42 | 2,224 |
| 2019-12-09 | $51.54 | $51.83 | $51.39 | $51.70 | $50.40 | 2,204 |
| 2019-12-06 | $51.59 | $51.68 | $51.35 | $51.56 | $50.26 | 9,970 |
| 2019-12-05 | $51.24 | $51.38 | $50.99 | $51.38 | $50.08 | 5,554 |
| 2019-12-04 | $50.96 | $51.20 | $50.69 | $51.12 | $49.83 | 11,579 |
| 2019-12-03 | $50.34 | $50.60 | $50.27 | $50.60 | $49.32 | 12,138 |
| 2019-12-02 | $50.87 | $50.87 | $50.32 | $50.58 | $49.30 | 5,684 |
| 2019-11-29 | $50.33 | $50.92 | $50.33 | $50.69 | $49.41 | 3,498 |
| 2019-11-27 | $50.63 | $50.67 | $50.52 | $50.67 | $49.39 | 13,539 |
| 2019-11-26 | $50.38 | $50.65 | $50.03 | $50.65 | $49.37 | 16,354 |
| 2019-11-25 | $50.19 | $50.45 | $50.17 | $50.42 | $49.15 | 3,502 |
| 2019-11-22 | $49.99 | $50.03 | $49.82 | $49.93 | $48.67 | 5,410 |
| 2019-11-21 | $49.94 | $49.98 | $49.86 | $49.94 | $48.68 | 1,646 |
| 2019-11-20 | $50.13 | $50.13 | $49.79 | $50.02 | $48.76 | 3,599 |
| 2019-11-19 | $50.30 | $50.30 | $50.00 | $50.10 | $48.84 | 3,410 |
| 2019-11-18 | $50.42 | $50.42 | $50.07 | $50.36 | $49.09 | 5,689 |
| 2019-11-15 | $50.08 | $50.39 | $50.08 | $50.30 | $49.03 | 4,189 |
| 2019-11-14 | $49.91 | $50.11 | $49.68 | $50.11 | $48.85 | 4,307 |
| 2019-11-13 | $49.59 | $49.97 | $49.59 | $49.95 | $48.69 | 3,503 |
| 2019-11-12 | $49.77 | $49.99 | $49.54 | $49.69 | $48.44 | 5,324 |
| 2019-11-11 | $49.52 | $49.85 | $49.52 | $49.80 | $48.54 | 3,757 |
| 2019-11-08 | $49.79 | $49.98 | $49.67 | $49.90 | $48.64 | 16,870 |
| 2019-11-07 | $50.45 | $50.49 | $49.93 | $50.04 | $48.78 | 10,372 |
| 2019-11-06 | $50.14 | $50.56 | $50.14 | $50.25 | $48.98 | 9,869 |
| 2019-11-05 | $50.51 | $50.51 | $50.09 | $50.27 | $49.00 | 10,117 |
| 2019-11-04 | $50.93 | $50.93 | $50.44 | $50.77 | $49.49 | 8,624 |
| 2019-11-01 | $50.78 | $50.98 | $50.51 | $50.61 | $49.33 | 28,778 |
| 2019-10-31 | $50.65 | $50.65 | $50.21 | $50.43 | $49.16 | 3,791 |
| 2019-10-30 | $50.07 | $50.56 | $49.92 | $50.56 | $49.28 | 8,746 |
| 2019-10-29 | $49.65 | $49.92 | $49.60 | $49.92 | $48.66 | 6,286 |
| 2019-10-28 | $49.37 | $49.89 | $49.37 | $49.70 | $48.45 | 10,227 |
| 2019-10-25 | $49.69 | $49.69 | $49.49 | $49.63 | $48.38 | 29,575 |
| 2019-10-24 | $48.83 | $49.44 | $48.83 | $49.44 | $48.19 | 12,637 |
| 2019-10-23 | $48.41 | $48.55 | $48.26 | $48.45 | $47.23 | 4,644 |
| 2019-10-22 | $48.52 | $48.55 | $48.18 | $48.33 | $47.11 | 6,301 |
| 2019-10-21 | $48.50 | $48.55 | $48.16 | $48.30 | $47.08 | 6,157 |
| 2019-10-18 | $48.52 | $48.67 | $48.28 | $48.43 | $47.21 | 5,552 |
| 2019-10-17 | $48.73 | $48.73 | $48.55 | $48.66 | $47.43 | 877 |
| 2019-10-16 | $48.38 | $48.46 | $48.22 | $48.37 | $47.15 | 7,684 |
| 2019-10-15 | $48.13 | $48.43 | $48.13 | $48.43 | $47.21 | 5,657 |
| 2019-10-14 | $48.18 | $48.38 | $48.08 | $48.29 | $47.07 | 7,325 |
| 2019-10-11 | $48.48 | $48.48 | $48.15 | $48.23 | $47.01 | 2,453 |
| 2019-10-10 | $47.55 | $47.97 | $47.55 | $47.84 | $46.63 | 4,283 |
| 2019-10-09 | $47.61 | $47.74 | $47.37 | $47.61 | $46.41 | 9,526 |
| 2019-10-08 | $47.59 | $47.63 | $47.23 | $47.31 | $46.12 | 3,443 |
| 2019-10-07 | $47.83 | $47.93 | $47.62 | $47.64 | $46.44 | 18,194 |
| 2019-10-04 | $47.53 | $47.97 | $47.41 | $47.87 | $46.66 | 4,315 |
| 2019-10-03 | $46.77 | $47.42 | $46.77 | $47.36 | $46.17 | 26,680 |
| 2019-10-02 | $46.53 | $46.71 | $46.47 | $46.71 | $45.53 | 4,581 |
| 2019-10-01 | $47.59 | $47.59 | $47.02 | $47.25 | $46.06 | 3,860 |
| 2019-09-30 | $47.61 | $47.70 | $47.52 | $47.67 | $46.47 | 12,460 |
| 2019-09-27 | $48.00 | $48.00 | $47.49 | $47.49 | $46.29 | 2,208 |
| 2019-09-26 | $48.59 | $48.62 | $48.34 | $48.41 | $47.19 | 3,644 |
| 2019-09-25 | $48.19 | $48.35 | $48.00 | $48.23 | $47.01 | 13,824 |
| 2019-09-24 | $48.80 | $48.80 | $48.37 | $48.38 | $47.15 | 10,605 |
| 2019-09-23 | $48.00 | $48.71 | $48.00 | $48.61 | $47.38 | 6,473 |
| 2019-09-20 | $48.87 | $48.88 | $48.75 | $48.88 | $47.64 | 2,346 |
| 2019-09-19 | $48.91 | $49.09 | $48.91 | $48.95 | $47.71 | 4,717 |
| 2019-09-18 | $48.91 | $48.97 | $48.60 | $48.97 | $47.73 | 5,478 |
| 2019-09-17 | $48.46 | $49.01 | $48.46 | $49.01 | $47.77 | 7,355 |
| 2019-09-16 | $48.72 | $48.82 | $48.54 | $48.54 | $47.31 | 4,530 |
| 2019-09-13 | $49.68 | $49.68 | $48.95 | $48.95 | $47.71 | 1,445 |
| 2019-09-12 | $49.59 | $49.79 | $49.42 | $49.42 | $48.17 | 4,406 |
| 2019-09-11 | $48.82 | $49.14 | $48.82 | $49.06 | $47.81 | 3,664 |
| 2019-09-10 | $48.35 | $48.78 | $48.35 | $48.65 | $47.41 | 3,796 |
| 2019-09-09 | $49.97 | $49.97 | $49.10 | $49.17 | $47.92 | 3,242 |
| 2019-09-06 | $50.24 | $50.40 | $49.73 | $49.86 | $48.59 | 22,675 |
| 2019-09-05 | $50.14 | $50.14 | $49.83 | $49.96 | $48.69 | 8,535 |
| 2019-09-04 | $49.53 | $49.68 | $49.39 | $49.68 | $48.42 | 23,971 |
| 2019-09-03 | $49.20 | $49.42 | $48.99 | $49.07 | $47.82 | 3,367 |
| 2019-08-30 | $49.57 | $49.57 | $49.29 | $49.50 | $48.24 | 5,765 |
| 2019-08-29 | $49.13 | $49.32 | $49.04 | $49.27 | $48.02 | 4,255 |
| 2019-08-28 | $48.79 | $48.97 | $48.67 | $48.97 | $47.73 | 4,964 |
| 2019-08-27 | $48.81 | $48.94 | $48.77 | $48.88 | $47.64 | 2,004 |
| 2019-08-26 | $48.75 | $48.87 | $48.64 | $48.79 | $47.55 | 12,559 |
| 2019-08-23 | $49.35 | $49.71 | $48.67 | $48.67 | $47.43 | 5,828 |
| 2019-08-22 | $49.62 | $49.62 | $49.22 | $49.35 | $48.10 | 5,407 |
| 2019-08-21 | $49.43 | $49.81 | $49.41 | $49.62 | $48.36 | 7,118 |
| 2019-08-20 | $48.74 | $49.28 | $48.74 | $49.15 | $47.90 | 5,219 |
| 2019-08-19 | $49.17 | $49.17 | $48.64 | $48.81 | $47.57 | 5,055 |
| 2019-08-16 | $48.53 | $48.95 | $48.44 | $48.84 | $47.60 | 16,376 |
| 2019-08-15 | $48.42 | $48.42 | $48.11 | $48.38 | $47.15 | 10,836 |
| 2019-08-14 | $48.51 | $49.05 | $48.27 | $48.53 | $47.30 | 10,033 |
| 2019-08-13 | $49.38 | $49.80 | $49.11 | $49.75 | $48.49 | 7,364 |
| 2019-08-12 | $49.99 | $49.99 | $49.52 | $49.53 | $48.27 | 2,348 |
| 2019-08-09 | $50.58 | $50.60 | $50.35 | $50.52 | $49.24 | 8,235 |
| 2019-08-08 | $50.12 | $50.70 | $50.00 | $50.70 | $49.41 | 6,718 |
| 2019-08-07 | $49.30 | $49.78 | $49.17 | $49.78 | $48.52 | 4,090 |
| 2019-08-06 | $49.39 | $49.45 | $49.06 | $49.42 | $48.17 | 13,055 |
| 2019-08-05 | $49.36 | $49.48 | $48.77 | $48.92 | $47.68 | 6,673 |
| 2019-08-02 | $50.48 | $50.55 | $50.19 | $50.26 | $48.98 | 9,896 |
| 2019-08-01 | $50.70 | $51.44 | $50.70 | $50.95 | $49.66 | 19,432 |
| 2019-07-31 | $51.19 | $51.25 | $50.27 | $50.64 | $49.35 | 14,504 |
| 2019-07-30 | $51.22 | $51.32 | $51.07 | $51.24 | $49.94 | 9,414 |
| 2019-07-29 | $51.37 | $51.48 | $51.14 | $51.48 | $50.17 | 15,839 |
| 2019-07-26 | $51.31 | $51.51 | $51.31 | $51.44 | $50.13 | 3,133 |
| 2019-07-25 | $51.58 | $51.58 | $51.21 | $51.33 | $50.03 | 6,936 |
| 2019-07-24 | $51.30 | $51.66 | $51.30 | $51.66 | $50.35 | 13,039 |
| 2019-07-23 | $52.00 | $52.00 | $51.50 | $51.62 | $50.31 | 33,706 |
| 2019-07-22 | $51.81 | $51.87 | $51.78 | $51.86 | $50.54 | 31,083 |
| 2019-07-19 | $52.09 | $52.09 | $51.51 | $51.51 | $50.20 | 7,640 |
| 2019-07-18 | $51.29 | $52.00 | $51.28 | $52.00 | $50.68 | 7,896 |
| 2019-07-17 | $51.27 | $51.34 | $51.10 | $51.23 | $49.93 | 5,552 |
| 2019-07-16 | $51.18 | $51.31 | $51.14 | $51.17 | $49.87 | 67,086 |
| 2019-07-15 | $51.23 | $51.40 | $51.21 | $51.35 | $50.05 | 7,642 |
| 2019-07-12 | $50.73 | $50.81 | $50.57 | $50.67 | $49.38 | 10,822 |
| 2019-07-11 | $50.60 | $50.63 | $50.35 | $50.61 | $49.32 | 9,716 |
| 2019-07-10 | $50.67 | $50.98 | $50.51 | $50.63 | $49.34 | 10,493 |
| 2019-07-09 | $50.06 | $50.38 | $50.05 | $50.38 | $49.10 | 9,254 |
| 2019-07-08 | $50.25 | $50.46 | $50.17 | $50.33 | $49.05 | 13,232 |
| 2019-07-05 | $49.85 | $50.39 | $49.85 | $50.29 | $49.01 | 5,749 |
| 2019-07-03 | $50.10 | $50.33 | $50.10 | $50.33 | $49.05 | 5,312 |
| 2019-07-02 | $49.88 | $49.97 | $49.84 | $49.92 | $48.65 | 6,981 |
| 2019-07-01 | $50.12 | $50.23 | $49.76 | $49.88 | $48.61 | 17,957 |
| 2019-06-28 | $49.39 | $49.75 | $49.38 | $49.75 | $48.49 | 8,171 |
| 2019-06-27 | $49.01 | $49.26 | $48.95 | $49.26 | $48.01 | 6,159 |
| 2019-06-26 | $48.98 | $48.98 | $48.82 | $48.90 | $47.66 | 6,312 |
| 2019-06-25 | $49.30 | $49.41 | $48.86 | $48.94 | $47.70 | 7,412 |
| 2019-06-24 | $49.58 | $49.71 | $49.52 | $49.65 | $48.09 | 4,052 |
| 2019-06-21 | $49.74 | $49.74 | $49.10 | $49.49 | $47.93 | 6,155 |
| 2019-06-20 | $49.83 | $49.99 | $49.57 | $49.79 | $48.22 | 3,438 |
| 2019-06-19 | $48.72 | $49.04 | $48.58 | $49.04 | $47.50 | 8,975 |
| 2019-06-18 | $48.61 | $48.80 | $48.61 | $48.73 | $47.20 | 1,151 |
| 2019-06-17 | $47.99 | $48.17 | $47.92 | $48.05 | $46.54 | 1,788 |
| 2019-06-14 | $48.28 | $48.36 | $48.09 | $48.09 | $46.58 | 2,548 |
| 2019-06-13 | $48.34 | $48.51 | $48.25 | $48.42 | $46.90 | 4,688 |
| 2019-06-12 | $48.25 | $48.44 | $48.23 | $48.34 | $46.82 | 4,572 |
| 2019-06-11 | $48.11 | $48.63 | $48.10 | $48.24 | $46.72 | 6,339 |
| 2019-06-10 | $48.14 | $48.14 | $47.74 | $47.94 | $46.43 | 3,314 |
| 2019-06-07 | $47.50 | $48.17 | $47.50 | $47.96 | $46.45 | 32,262 |
| 2019-06-06 | $47.17 | $47.29 | $47.02 | $47.15 | $45.67 | 9,024 |
| 2019-06-05 | $47.48 | $47.48 | $46.77 | $47.03 | $45.55 | 5,408 |
| 2019-06-04 | $46.62 | $47.08 | $46.62 | $47.08 | $45.60 | 8,215 |
| 2019-06-03 | $46.31 | $46.73 | $46.31 | $46.52 | $45.06 | 9,060 |
| 2019-05-31 | $45.66 | $46.11 | $45.58 | $46.06 | $44.61 | 6,104 |
| 2019-05-30 | $46.03 | $46.03 | $45.90 | $46.00 | $44.55 | 6,756 |
| 2019-05-29 | $45.52 | $45.66 | $45.40 | $45.57 | $44.14 | 6,141 |
| 2019-05-28 | $46.07 | $46.20 | $45.80 | $45.80 | $44.36 | 4,330 |
| 2019-05-24 | $45.90 | $45.92 | $45.77 | $45.81 | $44.37 | 2,061 |
| 2019-05-23 | $45.19 | $45.36 | $45.19 | $45.36 | $43.93 | 13,114 |
| 2019-05-22 | $45.53 | $45.92 | $45.53 | $45.67 | $44.23 | 5,717 |
| 2019-05-21 | $45.10 | $45.59 | $45.10 | $45.54 | $44.11 | 5,511 |
| 2019-05-20 | $44.82 | $45.01 | $44.82 | $44.88 | $43.47 | 6,901 |
| 2019-05-17 | $45.96 | $45.96 | $45.04 | $45.05 | $43.63 | 32,252 |
| 2019-05-16 | $45.57 | $45.85 | $45.57 | $45.72 | $44.28 | 5,253 |
| 2019-05-15 | $44.67 | $45.44 | $44.67 | $45.38 | $43.95 | 12,083 |
| 2019-05-14 | $45.04 | $45.20 | $44.80 | $45.07 | $43.65 | 13,687 |
| 2019-05-13 | $44.55 | $44.68 | $44.21 | $44.46 | $43.06 | 14,478 |
| 2019-05-10 | $44.93 | $45.50 | $44.87 | $45.47 | $44.04 | 6,889 |
| 2019-05-09 | $45.03 | $45.51 | $44.82 | $45.51 | $44.08 | 49,387 |
| 2019-05-08 | $45.66 | $45.69 | $45.47 | $45.47 | $44.04 | 8,863 |
| 2019-05-07 | $45.47 | $45.47 | $45.11 | $45.34 | $43.91 | 9,343 |
| 2019-05-06 | $45.58 | $46.04 | $45.10 | $45.95 | $44.50 | 53,305 |
| 2019-05-03 | $46.04 | $46.44 | $46.04 | $46.44 | $44.98 | 14,685 |
| 2019-05-02 | $45.89 | $45.89 | $45.43 | $45.49 | $44.06 | 9,641 |
| 2019-05-01 | $46.01 | $46.09 | $45.62 | $45.62 | $44.19 | 9,073 |
| 2019-04-30 | $46.10 | $46.14 | $45.91 | $46.14 | $44.69 | 6,445 |
| 2019-04-29 | $46.18 | $46.29 | $46.09 | $46.17 | $44.72 | 7,855 |
| 2019-04-26 | $45.65 | $45.98 | $45.65 | $45.98 | $44.53 | 12,698 |
| 2019-04-25 | $45.21 | $45.65 | $45.21 | $45.65 | $44.21 | 12,481 |
| 2019-04-24 | $45.68 | $45.68 | $45.32 | $45.32 | $43.89 | 7,953 |
| 2019-04-23 | $45.44 | $45.78 | $45.44 | $45.78 | $44.34 | 17,398 |
| 2019-04-22 | $45.23 | $45.54 | $45.23 | $45.34 | $43.91 | 12,842 |
| 2019-04-18 | $45.20 | $45.52 | $45.20 | $45.49 | $44.06 | 3,865 |
| 2019-04-17 | $45.78 | $45.78 | $45.21 | $45.41 | $43.98 | 10,758 |
| 2019-04-16 | $45.83 | $45.98 | $45.48 | $45.49 | $44.06 | 43,026 |
| 2019-04-15 | $45.97 | $45.97 | $45.66 | $45.77 | $44.33 | 5,367 |
| 2019-04-12 | $45.99 | $46.05 | $45.88 | $45.90 | $44.46 | 10,687 |
| 2019-04-11 | $46.21 | $46.21 | $45.77 | $45.95 | $44.50 | 6,544 |
| 2019-04-10 | $46.27 | $46.50 | $46.10 | $46.44 | $44.98 | 8,178 |
| 2019-04-09 | $46.56 | $46.56 | $46.19 | $46.24 | $44.79 | 5,995 |
| 2019-04-08 | $46.50 | $46.56 | $46.39 | $46.56 | $45.10 | 6,084 |
| 2019-04-05 | $46.23 | $46.64 | $46.23 | $46.45 | $44.99 | 7,863 |
| 2019-04-04 | $45.91 | $46.00 | $45.80 | $45.93 | $44.49 | 11,779 |
| 2019-04-03 | $46.19 | $46.27 | $46.00 | $46.08 | $44.63 | 21,744 |
| 2019-04-02 | $45.96 | $45.96 | $45.66 | $45.92 | $44.48 | 4,828 |
| 2019-04-01 | $46.10 | $46.12 | $45.75 | $45.83 | $44.39 | 21,483 |
| 2019-03-29 | $45.25 | $45.60 | $45.25 | $45.50 | $44.07 | 10,375 |
| 2019-03-28 | $44.52 | $44.90 | $44.52 | $44.85 | $43.44 | 11,110 |
| 2019-03-27 | $45.20 | $45.20 | $44.57 | $44.61 | $43.21 | 4,226 |
| 2019-03-26 | $45.44 | $45.54 | $45.31 | $45.45 | $44.02 | 8,974 |
| 2019-03-25 | $44.96 | $45.25 | $44.88 | $45.09 | $43.67 | 101,417 |
| 2019-03-22 | $45.92 | $45.92 | $45.10 | $45.22 | $43.80 | 7,824 |
| 2019-03-21 | $46.08 | $46.40 | $45.90 | $46.15 | $44.70 | 8,567 |
| 2019-03-20 | $46.27 | $46.61 | $46.03 | $46.61 | $45.14 | 6,068 |
| 2019-03-19 | $46.26 | $46.45 | $46.15 | $46.30 | $44.84 | 16,074 |
| 2019-03-18 | $45.91 | $46.14 | $45.79 | $46.00 | $44.55 | 12,402 |
| 2019-03-15 | $45.90 | $45.96 | $45.67 | $45.88 | $44.43 | 15,191 |
| 2019-03-14 | $45.41 | $45.50 | $45.30 | $45.35 | $43.92 | 8,045 |
| 2019-03-13 | $45.31 | $45.52 | $45.09 | $45.45 | $44.02 | 11,756 |
| 2019-03-12 | $45.03 | $45.21 | $44.98 | $45.16 | $43.74 | 9,914 |
| 2019-03-11 | $44.86 | $45.00 | $44.67 | $45.00 | $43.58 | 6,469 |
| 2019-03-08 | $44.16 | $44.50 | $44.09 | $44.50 | $43.10 | 10,278 |
| 2019-03-07 | $44.86 | $44.86 | $44.34 | $44.49 | $43.09 | 4,620 |
| 2019-03-06 | $45.39 | $45.48 | $44.89 | $44.99 | $43.57 | 88,399 |
| 2019-03-05 | $45.56 | $45.65 | $45.35 | $45.53 | $44.10 | 19,500 |
| 2019-03-04 | $46.16 | $46.16 | $45.40 | $45.69 | $44.25 | 13,238 |
| 2019-03-01 | $46.29 | $46.29 | $45.93 | $45.93 | $44.48 | 5,156 |
| 2019-02-28 | $46.69 | $46.91 | $46.30 | $46.35 | $44.89 | 14,935 |
| 2019-02-27 | $46.26 | $46.77 | $46.26 | $46.75 | $45.28 | 11,577 |
| 2019-02-26 | $46.25 | $46.43 | $46.10 | $46.39 | $44.93 | 8,083 |
| 2019-02-25 | $46.50 | $46.60 | $46.31 | $46.44 | $44.98 | 3,648 |
| 2019-02-22 | $45.84 | $46.19 | $45.75 | $46.12 | $44.67 | 12,368 |
| 2019-02-21 | $45.65 | $45.65 | $45.59 | $45.63 | $44.19 | 2,429 |
| 2019-02-20 | $45.58 | $46.08 | $45.58 | $45.84 | $44.40 | 7,936 |
| 2019-02-19 | $45.31 | $45.63 | $45.24 | $45.53 | $44.10 | 9,736 |
| 2019-02-15 | $45.26 | $45.43 | $45.09 | $45.43 | $44.00 | 37,892 |
| 2019-02-14 | $44.49 | $45.01 | $44.49 | $45.01 | $43.59 | 11,198 |
| 2019-02-13 | $44.63 | $44.89 | $44.60 | $44.60 | $43.20 | 11,113 |
| 2019-02-12 | $44.21 | $44.62 | $44.21 | $44.61 | $43.21 | 13,471 |
| 2019-02-11 | $43.95 | $44.02 | $43.84 | $43.93 | $42.55 | 8,145 |
| 2019-02-08 | $43.73 | $44.13 | $43.68 | $44.12 | $42.73 | 15,327 |
| 2019-02-07 | $44.27 | $44.27 | $43.54 | $43.87 | $42.49 | 7,817 |
| 2019-02-06 | $44.50 | $44.62 | $44.21 | $44.27 | $42.88 | 8,807 |
| 2019-02-05 | $44.52 | $44.78 | $44.52 | $44.64 | $43.24 | 5,678 |
| 2019-02-04 | $44.18 | $44.44 | $44.18 | $44.37 | $42.97 | 24,392 |
| 2019-02-01 | $44.34 | $44.53 | $44.34 | $44.52 | $43.12 | 13,226 |
| 2019-01-31 | $43.91 | $44.43 | $43.91 | $44.32 | $42.93 | 18,649 |
| 2019-01-30 | $43.56 | $43.74 | $43.21 | $43.74 | $42.36 | 13,746 |
| 2019-01-29 | $43.26 | $43.38 | $43.08 | $43.24 | $41.88 | 9,751 |
| 2019-01-28 | $42.54 | $43.08 | $42.54 | $43.00 | $41.65 | 53,654 |
| 2019-01-25 | $43.14 | $43.14 | $42.97 | $43.10 | $41.74 | 4,707 |
| 2019-01-24 | $42.43 | $42.65 | $42.43 | $42.61 | $41.27 | 15,214 |
| 2019-01-23 | $42.76 | $42.78 | $42.29 | $42.52 | $41.18 | 4,523 |
| 2019-01-22 | $42.46 | $42.58 | $42.14 | $42.20 | $40.87 | 10,616 |
| 2019-01-18 | $42.95 | $43.07 | $42.72 | $42.87 | $41.52 | 21,656 |
| 2019-01-17 | $42.31 | $42.83 | $42.31 | $42.83 | $41.48 | 5,559 |
| 2019-01-16 | $42.74 | $42.74 | $42.51 | $42.51 | $41.17 | 9,932 |
| 2019-01-15 | $42.57 | $42.80 | $42.47 | $42.55 | $41.21 | 7,857 |
| 2019-01-14 | $42.72 | $42.72 | $42.19 | $42.27 | $40.94 | 12,374 |
| 2019-01-11 | $42.52 | $42.83 | $42.52 | $42.79 | $41.44 | 17,440 |
| 2019-01-10 | $42.81 | $42.97 | $42.31 | $42.96 | $41.61 | 17,779 |
| 2019-01-09 | $42.57 | $42.97 | $42.50 | $42.92 | $41.57 | 28,249 |
| 2019-01-08 | $42.20 | $42.29 | $41.78 | $42.21 | $40.88 | 22,329 |
| 2019-01-07 | $41.72 | $42.07 | $41.55 | $41.92 | $40.60 | 17,650 |
| 2019-01-04 | $40.35 | $41.43 | $40.04 | $41.43 | $40.13 | 28,427 |
| 2019-01-03 | $40.10 | $40.24 | $39.74 | $39.88 | $38.63 | 37,076 |
| 2019-01-02 | $39.59 | $40.51 | $39.59 | $40.33 | $39.06 | 21,080 |
| 2018-12-31 | $40.06 | $40.50 | $39.78 | $40.07 | $38.81 | 81,106 |
| 2018-12-28 | $39.86 | $40.28 | $39.57 | $39.99 | $38.73 | 66,824 |
| 2018-12-27 | $39.48 | $39.59 | $38.59 | $39.59 | $38.34 | 45,342 |
| 2018-12-26 | $38.44 | $39.83 | $38.15 | $39.83 | $38.58 | 46,047 |
| 2018-12-24 | $38.42 | $38.72 | $38.19 | $38.42 | $37.21 | 38,946 |
| 2018-12-21 | $40.15 | $40.23 | $38.93 | $39.05 | $37.82 | 96,465 |
| 2018-12-20 | $40.92 | $40.92 | $39.63 | $40.05 | $38.79 | 93,991 |
| 2018-12-19 | $41.39 | $41.77 | $40.55 | $40.83 | $39.55 | 122,276 |
| 2018-12-18 | $41.67 | $41.67 | $41.12 | $41.12 | $39.83 | 39,832 |
| 2018-12-17 | $42.42 | $42.42 | $41.40 | $41.52 | $40.21 | 33,160 |
| 2018-12-14 | $42.79 | $42.88 | $41.77 | $42.46 | $41.12 | 24,720 |
| 2018-12-13 | $43.62 | $43.62 | $43.06 | $43.41 | $42.04 | 29,379 |
| 2018-12-12 | $43.34 | $43.67 | $43.29 | $43.46 | $42.09 | 53,164 |
| 2018-12-11 | $43.25 | $43.34 | $42.49 | $42.80 | $41.45 | 139,215 |
| 2018-12-10 | $42.90 | $42.90 | $42.27 | $42.65 | $41.31 | 19,863 |
| 2018-12-07 | $44.00 | $44.13 | $43.10 | $43.15 | $41.79 | 8,607 |
| 2018-12-06 | $43.19 | $43.63 | $42.93 | $43.63 | $42.26 | 77,354 |
| 2018-12-04 | $45.42 | $45.42 | $44.15 | $44.17 | $42.78 | 199,173 |
| 2018-12-03 | $44.25 | $45.51 | $44.14 | $45.51 | $44.08 | 20,773 |
| 2018-11-30 | $44.20 | $44.21 | $43.98 | $44.21 | $42.82 | 13,651 |
| 2018-11-29 | $43.99 | $44.44 | $43.99 | $44.35 | $42.95 | 17,643 |
| 2018-11-28 | $43.73 | $44.50 | $43.65 | $44.46 | $43.06 | 36,181 |
| 2018-11-27 | $43.03 | $43.60 | $42.70 | $43.60 | $42.23 | 43,895 |
| 2018-11-26 | $43.75 | $43.89 | $43.48 | $43.72 | $42.34 | 24,324 |
| 2018-11-23 | $43.63 | $43.63 | $43.30 | $43.42 | $42.06 | 1,751 |
| 2018-11-21 | $43.39 | $44.04 | $43.39 | $43.73 | $42.35 | 14,337 |
| 2018-11-20 | $44.40 | $44.51 | $43.00 | $43.00 | $41.65 | 58,312 |
| 2018-11-19 | $45.36 | $45.36 | $44.55 | $44.60 | $43.20 | 7,766 |
| 2018-11-16 | $45.24 | $45.59 | $45.24 | $45.48 | $44.05 | 26,679 |
| 2018-11-15 | $44.98 | $45.68 | $44.90 | $45.47 | $44.04 | 34,099 |
| 2018-11-14 | $45.58 | $45.63 | $44.75 | $45.02 | $43.60 | 13,334 |
| 2018-11-13 | $45.40 | $46.02 | $45.26 | $45.44 | $44.01 | 16,809 |
| 2018-11-12 | $46.39 | $46.39 | $45.50 | $45.63 | $44.19 | 26,125 |
| 2018-11-09 | $47.01 | $47.01 | $46.18 | $46.43 | $44.97 | 20,992 |
| 2018-11-08 | $47.97 | $47.97 | $47.16 | $47.26 | $45.77 | 22,175 |
| 2018-11-07 | $47.98 | $48.48 | $47.62 | $48.48 | $46.95 | 27,709 |
| 2018-11-06 | $47.31 | $47.63 | $47.26 | $47.42 | $45.93 | 16,691 |
| 2018-11-05 | $47.32 | $47.51 | $46.93 | $47.40 | $45.91 | 22,466 |
| 2018-11-02 | $47.89 | $48.13 | $47.15 | $47.31 | $45.82 | 12,735 |
| 2018-11-01 | $46.70 | $47.43 | $46.25 | $47.33 | $45.84 | 19,563 |
| 2018-10-31 | $46.13 | $46.81 | $46.13 | $46.41 | $44.95 | 15,826 |
| 2018-10-30 | $45.08 | $45.74 | $44.30 | $45.54 | $44.11 | 35,194 |
| 2018-10-29 | $46.33 | $46.33 | $44.82 | $45.23 | $43.81 | 25,642 |
| 2018-10-26 | $46.06 | $46.22 | $45.30 | $45.80 | $44.36 | 27,890 |
| 2018-10-25 | $46.36 | $46.64 | $46.16 | $46.40 | $44.94 | 96,874 |
| 2018-10-24 | $47.56 | $47.72 | $45.84 | $45.84 | $44.40 | 28,022 |
| 2018-10-23 | $47.75 | $48.53 | $47.30 | $47.72 | $46.22 | 13,240 |
| 2018-10-22 | $49.06 | $49.06 | $48.62 | $48.76 | $47.23 | 9,641 |
| 2018-10-19 | $49.23 | $49.50 | $48.79 | $48.89 | $47.35 | 33,429 |
| 2018-10-18 | $49.66 | $49.73 | $48.84 | $49.12 | $47.57 | 15,034 |
| 2018-10-17 | $50.01 | $50.06 | $49.53 | $49.91 | $48.34 | 13,923 |
| 2018-10-16 | $49.20 | $50.36 | $49.20 | $50.33 | $48.75 | 29,476 |
| 2018-10-15 | $48.60 | $48.93 | $48.39 | $48.68 | $47.15 | 16,422 |
| 2018-10-12 | $49.15 | $49.15 | $48.24 | $48.71 | $47.18 | 25,445 |
| 2018-10-11 | $47.84 | $48.63 | $47.62 | $47.86 | $46.35 | 46,228 |
| 2018-10-10 | $50.10 | $50.10 | $48.25 | $48.25 | $46.73 | 21,470 |
| 2018-10-09 | $50.01 | $50.55 | $50.00 | $50.24 | $48.66 | 29,585 |
| 2018-10-08 | $50.81 | $50.81 | $49.75 | $50.24 | $48.66 | 27,000 |
| 2018-10-05 | $51.88 | $51.88 | $50.96 | $51.20 | $49.59 | 63,830 |
| 2018-10-04 | $53.17 | $53.17 | $51.56 | $51.75 | $50.12 | 13,440 |
| 2018-10-03 | $53.21 | $53.64 | $53.02 | $53.38 | $51.70 | 21,875 |
| 2018-10-02 | $53.50 | $53.50 | $52.98 | $53.00 | $51.33 | 14,432 |
| 2018-10-01 | $53.90 | $54.14 | $53.62 | $53.70 | $52.01 | 8,827 |
| 2018-09-28 | $53.54 | $53.93 | $53.45 | $53.77 | $52.08 | 7,965 |
| 2018-09-27 | $53.45 | $53.78 | $53.40 | $53.65 | $51.96 | 40,948 |
| 2018-09-26 | $53.38 | $53.84 | $53.33 | $53.33 | $51.65 | 23,147 |
| 2018-09-25 | $52.61 | $53.47 | $52.61 | $53.33 | $51.65 | 7,997 |
| 2018-09-24 | $52.06 | $52.53 | $52.06 | $52.36 | $50.71 | 13,520 |
| 2018-09-21 | $52.30 | $52.66 | $52.30 | $52.36 | $50.71 | 23,528 |
| 2018-09-20 | $51.92 | $52.18 | $51.83 | $52.15 | $50.51 | 42,431 |
| 2018-09-19 | $51.47 | $51.61 | $51.35 | $51.43 | $49.81 | 15,318 |
| 2018-09-18 | $51.05 | $51.22 | $50.91 | $50.92 | $49.32 | 32,204 |
| 2018-09-17 | $51.18 | $51.21 | $50.74 | $50.75 | $49.15 | 17,579 |
| 2018-09-14 | $51.03 | $51.43 | $50.98 | $51.17 | $49.56 | 17,898 |
| 2018-09-13 | $50.90 | $51.15 | $50.83 | $50.97 | $49.37 | 9,979 |
| 2018-09-12 | $49.92 | $52.50 | $49.87 | $50.63 | $49.04 | 32,700 |
| 2018-09-11 | $49.33 | $50.03 | $49.15 | $49.96 | $48.39 | 29,651 |
| 2018-09-10 | $50.16 | $50.16 | $49.66 | $49.72 | $48.16 | 27,576 |
| 2018-09-07 | $49.63 | $50.37 | $49.63 | $50.13 | $48.55 | 23,959 |
| 2018-09-06 | $50.25 | $50.46 | $49.73 | $50.01 | $48.44 | 56,391 |
| 2018-09-05 | $51.41 | $51.41 | $50.25 | $50.35 | $48.77 | 76,289 |
| 2018-09-04 | $51.85 | $51.85 | $51.33 | $51.59 | $49.97 | 72,602 |
| 2018-08-31 | $51.97 | $52.36 | $51.96 | $52.36 | $50.71 | 14,348 |
| 2018-08-30 | $52.80 | $52.90 | $52.11 | $52.15 | $50.51 | 76,369 |
| 2018-08-29 | $52.95 | $53.17 | $52.84 | $53.08 | $51.41 | 49,364 |
| 2018-08-28 | $52.85 | $53.10 | $52.79 | $52.91 | $51.24 | 90,298 |
| 2018-08-27 | $52.42 | $53.10 | $52.42 | $52.87 | $51.21 | 24,623 |
| 2018-08-24 | $52.18 | $52.41 | $51.94 | $52.24 | $50.60 | 41,184 |
| 2018-08-23 | $52.03 | $52.28 | $51.65 | $51.84 | $50.21 | 39,390 |
| 2018-08-22 | $51.65 | $52.10 | $51.65 | $52.07 | $50.43 | 19,655 |
| 2018-08-21 | $51.53 | $51.70 | $51.49 | $51.53 | $49.91 | 24,684 |
| 2018-08-20 | $50.92 | $51.59 | $50.92 | $51.53 | $49.91 | 41,984 |
| 2018-08-17 | $50.28 | $50.66 | $50.10 | $50.56 | $48.97 | 66,231 |
| 2018-08-16 | $50.35 | $50.87 | $50.30 | $50.50 | $48.91 | 42,774 |
| 2018-08-15 | $50.25 | $50.25 | $48.70 | $49.69 | $48.13 | 102,203 |
| 2018-08-14 | $51.69 | $51.79 | $51.13 | $51.21 | $49.60 | 153,485 |
| 2018-08-13 | $52.10 | $52.45 | $51.72 | $51.74 | $50.11 | 37,630 |
| 2018-08-10 | $52.75 | $52.75 | $52.43 | $52.51 | $50.86 | 25,242 |
| 2018-08-09 | $52.96 | $53.46 | $52.96 | $53.28 | $51.60 | 21,583 |
| 2018-08-08 | $53.12 | $53.14 | $52.88 | $52.90 | $51.24 | 15,372 |
| 2018-08-07 | $52.74 | $53.21 | $52.74 | $53.03 | $51.36 | 28,541 |
| 2018-08-06 | $52.30 | $52.78 | $52.30 | $52.43 | $50.78 | 12,436 |
| 2018-08-03 | $53.13 | $53.13 | $52.48 | $52.50 | $50.85 | 47,168 |
| 2018-08-02 | $53.15 | $53.15 | $52.55 | $53.06 | $51.39 | 14,209 |
| 2018-08-01 | $52.82 | $53.66 | $52.82 | $53.61 | $51.92 | 13,728 |
| 2018-07-31 | $53.03 | $53.14 | $52.60 | $52.85 | $51.19 | 47,255 |
| 2018-07-30 | $53.75 | $53.75 | $52.89 | $52.94 | $51.27 | 99,535 |
| 2018-07-27 | $54.78 | $54.78 | $53.67 | $53.72 | $52.03 | 42,465 |
| 2018-07-26 | $54.00 | $55.11 | $54.00 | $54.73 | $53.01 | 42,179 |
| 2018-07-25 | $54.41 | $55.42 | $54.41 | $55.34 | $53.60 | 25,257 |
| 2018-07-24 | $54.52 | $54.85 | $54.20 | $54.41 | $52.70 | 12,037 |
| 2018-07-23 | $54.16 | $54.16 | $53.71 | $53.97 | $52.27 | 16,721 |
| 2018-07-20 | $53.70 | $54.56 | $53.00 | $54.23 | $52.52 | 19,334 |
| 2018-07-19 | $54.18 | $54.36 | $54.10 | $54.28 | $52.57 | 22,626 |
| 2018-07-18 | $54.42 | $54.68 | $54.31 | $54.65 | $52.93 | 28,967 |
| 2018-07-17 | $54.03 | $54.60 | $53.84 | $54.40 | $52.69 | 27,215 |
| 2018-07-16 | $54.27 | $54.27 | $53.98 | $54.10 | $52.40 | 14,823 |
| 2018-07-13 | $54.30 | $54.70 | $54.30 | $54.50 | $52.78 | 21,840 |
| 2018-07-12 | $53.68 | $54.46 | $53.68 | $54.42 | $52.71 | 22,565 |
| 2018-07-11 | $53.33 | $53.88 | $52.43 | $53.32 | $51.64 | 24,759 |
| 2018-07-10 | $54.14 | $54.56 | $53.95 | $54.13 | $52.43 | 59,044 |
| 2018-07-09 | $54.00 | $54.36 | $53.83 | $54.28 | $52.57 | 29,021 |
| 2018-07-06 | $52.73 | $53.65 | $52.73 | $53.56 | $51.87 | 10,852 |
| 2018-07-05 | $53.37 | $53.37 | $52.72 | $52.88 | $51.22 | 39,837 |
| 2018-07-03 | $53.03 | $53.36 | $53.00 | $53.09 | $51.42 | 19,797 |
| 2018-07-02 | $52.57 | $52.61 | $47.31 | $52.52 | $50.87 | 92,777 |
| 2018-06-29 | $53.56 | $53.84 | $53.20 | $53.24 | $51.56 | 22,559 |
| 2018-06-28 | $53.02 | $53.29 | $52.60 | $53.15 | $51.48 | 102,852 |
| 2018-06-27 | $54.53 | $54.65 | $53.08 | $53.32 | $51.64 | 109,892 |
| 2018-06-26 | $54.10 | $54.51 | $54.02 | $54.25 | $52.54 | 29,184 |
| 2018-06-25 | $55.21 | $55.46 | $53.75 | $54.04 | $52.34 | 51,208 |
| 2018-06-22 | $56.76 | $56.76 | $55.79 | $55.89 | $53.85 | 11,759 |
| 2018-06-21 | $58.36 | $59.73 | $56.09 | $56.12 | $54.07 | 36,394 |
| 2018-06-20 | $57.07 | $57.31 | $56.80 | $56.80 | $54.72 | 22,256 |
| 2018-06-19 | $56.36 | $56.49 | $55.91 | $56.48 | $54.42 | 38,370 |
| 2018-06-18 | $57.08 | $57.25 | $54.95 | $57.18 | $55.09 | 27,787 |
| 2018-06-15 | $58.01 | $58.02 | $57.48 | $57.48 | $55.38 | 26,153 |
| 2018-06-14 | $58.54 | $58.64 | $58.07 | $58.21 | $56.08 | 15,358 |
| 2018-06-13 | $59.25 | $59.25 | $58.21 | $58.47 | $56.33 | 39,486 |
| 2018-06-12 | $59.29 | $59.62 | $58.97 | $59.07 | $56.91 | 46,863 |
| 2018-06-11 | $59.78 | $59.82 | $59.26 | $59.30 | $57.13 | 15,510 |
| 2018-06-08 | $59.07 | $59.64 | $58.85 | $59.64 | $57.46 | 24,160 |
| 2018-06-07 | $59.82 | $59.82 | $58.63 | $59.05 | $56.89 | 56,860 |
| 2018-06-06 | $59.64 | $60.07 | $59.51 | $60.07 | $57.88 | 20,627 |
| 2018-06-05 | $58.61 | $59.46 | $58.61 | $59.41 | $57.24 | 46,785 |
| 2018-06-04 | $58.50 | $59.06 | $58.37 | $58.67 | $56.53 | 13,886 |
| 2018-06-01 | $57.81 | $58.18 | $57.48 | $58.01 | $55.89 | 43,472 |
| 2018-05-31 | $57.87 | $58.00 | $57.47 | $57.66 | $55.55 | 21,116 |
| 2018-05-30 | $57.33 | $57.75 | $57.25 | $57.63 | $55.53 | 23,263 |
| 2018-05-29 | $57.60 | $57.95 | $56.83 | $57.14 | $55.05 | 18,166 |
| 2018-05-25 | $58.71 | $58.71 | $58.28 | $58.28 | $56.15 | 16,645 |
| 2018-05-24 | $58.69 | $58.89 | $58.43 | $58.83 | $56.68 | 16,133 |
| 2018-05-23 | $59.00 | $59.10 | $58.32 | $58.98 | $56.83 | 49,384 |
| 2018-05-22 | $59.68 | $59.72 | $59.29 | $59.45 | $57.28 | 14,721 |
| 2018-05-21 | $59.58 | $60.05 | $59.42 | $59.56 | $57.38 | 16,800 |
| 2018-05-18 | $59.00 | $59.51 | $59.00 | $59.28 | $57.11 | 9,894 |
| 2018-05-17 | $59.13 | $59.49 | $59.09 | $59.27 | $57.10 | 10,346 |
| 2018-05-16 | $59.33 | $59.70 | $59.04 | $59.54 | $57.36 | 18,665 |
| 2018-05-15 | $58.11 | $59.18 | $58.02 | $59.08 | $56.92 | 10,879 |
| 2018-05-14 | $58.63 | $58.93 | $58.44 | $58.56 | $56.42 | 38,601 |
| 2018-05-11 | $58.96 | $59.17 | $58.27 | $58.32 | $56.19 | 33,481 |
| 2018-05-10 | $57.95 | $58.88 | $57.95 | $58.80 | $56.65 | 41,352 |
| 2018-05-09 | $57.64 | $57.98 | $57.54 | $57.87 | $55.76 | 12,398 |
| 2018-05-08 | $57.80 | $57.80 | $56.97 | $57.48 | $55.38 | 21,490 |
| 2018-05-07 | $57.46 | $58.15 | $57.46 | $57.76 | $55.65 | 14,431 |
| 2018-05-04 | $57.13 | $57.75 | $57.13 | $57.64 | $55.53 | 21,279 |
| 2018-05-03 | $57.70 | $57.81 | $56.94 | $57.27 | $55.18 | 14,948 |
| 2018-05-02 | $58.90 | $58.90 | $57.81 | $57.82 | $55.71 | 9,859 |
| 2018-05-01 | $58.19 | $58.39 | $57.83 | $58.39 | $56.26 | 35,799 |
| 2018-04-30 | $58.42 | $58.90 | $58.36 | $58.43 | $56.30 | 12,771 |
| 2018-04-27 | $58.07 | $58.47 | $58.07 | $58.45 | $56.31 | 22,807 |
| 2018-04-26 | $58.16 | $58.36 | $57.93 | $58.30 | $56.17 | 29,109 |
| 2018-04-25 | $58.59 | $58.59 | $57.78 | $57.94 | $55.82 | 15,084 |
| 2018-04-24 | $59.23 | $59.76 | $58.54 | $58.95 | $56.80 | 24,822 |
| 2018-04-23 | $59.48 | $59.48 | $58.82 | $58.86 | $56.71 | 19,750 |
| 2018-04-20 | $59.70 | $59.70 | $59.17 | $59.32 | $57.15 | 18,651 |
| 2018-04-19 | $60.80 | $60.80 | $59.63 | $59.71 | $57.53 | 8,028 |
| 2018-04-18 | $60.03 | $60.19 | $59.77 | $60.11 | $57.91 | 15,024 |
| 2018-04-17 | $59.00 | $59.58 | $59.00 | $59.53 | $57.36 | 42,201 |
| 2018-04-16 | $59.56 | $59.56 | $58.78 | $58.88 | $56.73 | 19,830 |
| 2018-04-13 | $60.05 | $60.05 | $59.16 | $59.42 | $57.25 | 15,066 |
| 2018-04-12 | $59.56 | $60.02 | $59.56 | $59.86 | $57.67 | 141,981 |
| 2018-04-11 | $58.85 | $59.67 | $58.85 | $59.39 | $57.22 | 45,242 |
| 2018-04-10 | $58.77 | $59.25 | $58.69 | $59.25 | $57.09 | 11,206 |
| 2018-04-09 | $58.18 | $58.62 | $57.66 | $57.92 | $55.80 | 26,205 |
| 2018-04-06 | $58.00 | $58.23 | $57.34 | $57.68 | $55.57 | 13,825 |
| 2018-04-05 | $58.44 | $58.65 | $58.14 | $58.38 | $56.25 | 20,494 |
| 2018-04-04 | $56.59 | $57.91 | $56.12 | $57.89 | $55.78 | 137,236 |
| 2018-04-03 | $57.55 | $57.97 | $57.52 | $57.86 | $55.75 | 13,422 |
| 2018-04-02 | $58.96 | $58.96 | $57.12 | $57.31 | $55.22 | 16,476 |
| 2018-03-29 | $57.71 | $59.02 | $57.71 | $58.75 | $56.60 | 19,036 |
| 2018-03-28 | $57.98 | $58.08 | $57.12 | $57.46 | $55.36 | 51,075 |
| 2018-03-27 | $59.37 | $59.45 | $57.91 | $58.09 | $55.97 | 28,772 |
| 2018-03-26 | $59.32 | $59.36 | $58.27 | $59.36 | $57.19 | 27,044 |
| 2018-03-23 | $58.89 | $58.98 | $58.11 | $58.11 | $55.97 | 31,098 |
| 2018-03-22 | $59.67 | $59.89 | $58.95 | $58.99 | $56.82 | 38,921 |
| 2018-03-21 | $60.50 | $61.01 | $60.39 | $60.85 | $58.61 | 33,033 |
| 2018-03-20 | $60.38 | $60.85 | $60.38 | $60.55 | $58.32 | 36,624 |
| 2018-03-19 | $60.51 | $60.80 | $59.72 | $60.27 | $58.05 | 36,974 |
| 2018-03-16 | $60.64 | $61.12 | $60.59 | $60.81 | $58.57 | 34,138 |
| 2018-03-15 | $61.25 | $61.25 | $60.75 | $60.89 | $58.65 | 31,706 |
| 2018-03-14 | $61.42 | $61.42 | $60.66 | $60.93 | $58.69 | 26,256 |
| 2018-03-13 | $62.38 | $62.38 | $61.37 | $61.37 | $59.11 | 46,777 |
| 2018-03-12 | $61.81 | $62.39 | $61.81 | $62.17 | $59.88 | 45,515 |
| 2018-03-09 | $61.44 | $61.88 | $61.26 | $61.79 | $59.52 | 32,733 |
| 2018-03-08 | $61.35 | $61.42 | $60.44 | $60.92 | $58.68 | 26,016 |
| 2018-03-07 | $60.03 | $60.62 | $59.95 | $60.55 | $58.32 | 24,614 |
| 2018-03-06 | $60.40 | $60.58 | $60.17 | $60.40 | $58.18 | 18,239 |
| 2018-03-05 | $59.14 | $59.71 | $58.83 | $59.67 | $57.48 | 34,637 |
| 2018-03-02 | $58.83 | $59.33 | $58.30 | $59.32 | $57.14 | 40,358 |
| 2018-03-01 | $60.52 | $60.52 | $58.91 | $59.33 | $57.15 | 57,277 |
| 2018-02-28 | $60.84 | $61.09 | $60.33 | $60.46 | $58.24 | 25,174 |
| 2018-02-27 | $61.49 | $61.49 | $60.64 | $60.79 | $58.55 | 34,522 |
| 2018-02-26 | $62.14 | $62.14 | $61.25 | $61.73 | $59.46 | 51,167 |
| 2018-02-23 | $61.81 | $62.30 | $61.62 | $62.30 | $60.01 | 38,257 |
| 2018-02-22 | $61.16 | $61.66 | $61.16 | $61.44 | $59.18 | 22,940 |
| 2018-02-21 | $61.37 | $62.13 | $61.20 | $61.20 | $58.95 | 36,099 |
| 2018-02-20 | $61.15 | $61.37 | $60.63 | $61.14 | $58.89 | 38,918 |
| 2018-02-16 | $60.73 | $61.46 | $60.38 | $60.79 | $58.55 | 55,761 |
| 2018-02-15 | $60.44 | $60.94 | $60.40 | $60.91 | $58.67 | 47,155 |
| 2018-02-14 | $58.00 | $59.92 | $57.95 | $59.81 | $57.61 | 40,671 |
| 2018-02-13 | $58.29 | $58.45 | $57.93 | $58.22 | $56.08 | 31,867 |
| 2018-02-12 | $57.44 | $58.65 | $57.44 | $58.39 | $56.24 | 100,459 |
| 2018-02-09 | $57.00 | $57.32 | $54.99 | $56.88 | $54.79 | 85,932 |
| 2018-02-08 | $59.09 | $59.49 | $56.43 | $56.62 | $54.54 | 86,660 |
| 2018-02-07 | $59.33 | $59.99 | $58.92 | $59.03 | $56.86 | 39,146 |
| 2018-02-06 | $56.67 | $59.80 | $56.46 | $59.71 | $57.51 | 73,675 |
| 2018-02-05 | $60.00 | $60.00 | $58.03 | $58.15 | $56.01 | 98,225 |
| 2018-02-02 | $61.72 | $61.72 | $60.20 | $60.20 | $57.99 | 58,425 |
| 2018-02-01 | $62.28 | $62.46 | $62.09 | $62.09 | $59.81 | 34,124 |
| 2018-01-31 | $62.63 | $62.70 | $62.30 | $62.42 | $60.12 | 70,237 |
| 2018-01-30 | $62.12 | $62.16 | $61.52 | $61.90 | $59.62 | 51,058 |
| 2018-01-29 | $63.10 | $63.10 | $62.33 | $62.52 | $60.22 | 68,962 |
| 2018-01-26 | $63.19 | $63.31 | $62.98 | $63.31 | $60.98 | 39,093 |
| 2018-01-25 | $62.21 | $63.04 | $62.21 | $62.68 | $60.38 | 65,605 |
| 2018-01-24 | $62.35 | $62.67 | $62.06 | $62.23 | $59.94 | 47,993 |
| 2018-01-23 | $62.92 | $63.00 | $62.00 | $62.11 | $59.83 | 55,816 |
| 2018-01-22 | $62.88 | $63.12 | $62.63 | $63.07 | $60.75 | 44,780 |
| 2018-01-19 | $62.78 | $63.08 | $62.58 | $62.83 | $60.52 | 35,959 |
| 2018-01-18 | $62.75 | $62.96 | $62.50 | $62.59 | $60.29 | 52,252 |
| 2018-01-17 | $62.34 | $62.88 | $62.02 | $62.68 | $60.38 | 90,664 |
| 2018-01-16 | $63.14 | $64.00 | $61.76 | $61.90 | $59.62 | 127,516 |
| 2018-01-12 | $62.47 | $62.65 | $62.36 | $62.57 | $60.27 | 114,793 |
| 2018-01-11 | $61.75 | $62.22 | $61.75 | $62.17 | $59.88 | 55,956 |
| 2018-01-10 | $61.78 | $61.83 | $61.16 | $61.72 | $59.45 | 49,809 |
| 2018-01-09 | $61.85 | $62.00 | $61.61 | $61.93 | $59.65 | 50,633 |
| 2018-01-08 | $61.87 | $61.87 | $61.44 | $61.64 | $59.37 | 64,271 |
| 2018-01-05 | $61.32 | $61.64 | $61.17 | $61.64 | $59.37 | 73,198 |
| 2018-01-04 | $61.31 | $61.66 | $60.98 | $61.16 | $58.91 | 104,484 |
| 2018-01-03 | $60.53 | $61.02 | $60.53 | $60.93 | $58.69 | 44,385 |
| 2018-01-02 | $59.67 | $60.53 | $59.27 | $60.30 | $58.08 | 73,052 |
| 2017-12-29 | $59.08 | $59.08 | $58.61 | $58.85 | $56.69 | 54,252 |
| 2017-12-28 | $59.07 | $59.07 | $58.63 | $58.75 | $56.59 | 24,218 |
| 2017-12-27 | $58.85 | $59.25 | $58.68 | $58.83 | $56.67 | 18,157 |
| 2017-12-26 | $58.69 | $58.88 | $58.67 | $58.86 | $56.57 | 18,575 |
| 2017-12-22 | $58.80 | $58.93 | $58.61 | $58.93 | $56.64 | 25,098 |
| 2017-12-21 | $58.84 | $58.90 | $58.66 | $58.67 | $56.39 | 48,411 |
| 2017-12-20 | $58.67 | $58.67 | $58.37 | $58.59 | $56.31 | 33,172 |
| 2017-12-19 | $58.46 | $58.48 | $58.12 | $58.46 | $56.19 | 16,941 |
| 2017-12-18 | $57.83 | $58.37 | $57.83 | $58.26 | $55.99 | 40,299 |
| 2017-12-15 | $57.03 | $57.22 | $56.69 | $57.22 | $54.99 | 32,780 |
| 2017-12-14 | $56.91 | $57.02 | $56.70 | $56.78 | $54.57 | 41,974 |
| 2017-12-13 | $56.99 | $57.25 | $56.92 | $57.06 | $54.84 | 34,423 |
| 2017-12-12 | $56.81 | $56.95 | $56.61 | $56.79 | $54.58 | 25,878 |
| 2017-12-11 | $57.92 | $57.92 | $56.92 | $57.17 | $54.95 | 29,860 |
| 2017-12-08 | $57.24 | $57.24 | $56.61 | $56.81 | $54.60 | 27,120 |
| 2017-12-07 | $55.49 | $56.25 | $55.49 | $56.25 | $54.06 | 20,014 |
| 2017-12-06 | $54.79 | $55.67 | $54.37 | $55.59 | $53.43 | 27,644 |
| 2017-12-05 | $55.26 | $55.38 | $55.08 | $55.31 | $53.16 | 14,493 |
| 2017-12-04 | $55.80 | $55.80 | $55.09 | $55.27 | $53.12 | 23,669 |
| 2017-12-01 | $55.68 | $55.81 | $55.26 | $55.56 | $53.40 | 27,126 |
| 2017-11-30 | $56.32 | $56.32 | $55.69 | $55.85 | $53.68 | 116,078 |
| 2017-11-29 | $56.84 | $56.84 | $55.60 | $55.76 | $53.59 | 24,382 |
| 2017-11-28 | $57.10 | $57.10 | $56.82 | $56.99 | $54.77 | 22,597 |
| 2017-11-27 | $57.27 | $57.27 | $56.74 | $56.80 | $54.59 | 21,622 |
| 2017-11-24 | $57.36 | $57.52 | $57.28 | $57.52 | $55.28 | 4,431 |
| 2017-11-22 | $57.35 | $57.50 | $57.17 | $57.34 | $55.11 | 20,397 |
| 2017-11-21 | $56.67 | $57.35 | $56.67 | $57.19 | $54.97 | 27,477 |
| 2017-11-20 | $57.08 | $57.30 | $56.51 | $56.69 | $54.48 | 42,240 |
| 2017-11-17 | $56.96 | $57.15 | $56.85 | $56.93 | $54.72 | 55,909 |
| 2017-11-16 | $56.06 | $57.04 | $56.06 | $56.93 | $54.72 | 48,202 |
| 2017-11-15 | $54.86 | $55.74 | $54.21 | $55.51 | $53.35 | 29,129 |
| 2017-11-14 | $56.06 | $56.06 | $55.09 | $55.12 | $52.98 | 43,953 |
| 2017-11-13 | $56.30 | $56.44 | $55.47 | $56.29 | $54.10 | 24,086 |
| 2017-11-10 | $56.96 | $56.96 | $56.39 | $56.40 | $54.21 | 29,233 |
| 2017-11-09 | $57.23 | $57.23 | $56.71 | $56.93 | $54.71 | 53,130 |
| 2017-11-08 | $57.31 | $57.55 | $57.22 | $57.49 | $55.25 | 71,770 |
| 2017-11-07 | $57.81 | $57.81 | $57.14 | $57.29 | $55.06 | 50,935 |
| 2017-11-06 | $57.61 | $57.74 | $57.23 | $57.65 | $55.41 | 41,601 |
| 2017-11-03 | $56.95 | $57.31 | $56.88 | $57.14 | $54.92 | 70,672 |
| 2017-11-02 | $57.52 | $57.52 | $56.93 | $57.09 | $54.87 | 24,362 |
| 2017-11-01 | $57.97 | $57.98 | $57.46 | $57.46 | $55.22 | 33,382 |
| 2017-10-31 | $57.16 | $57.51 | $57.01 | $57.50 | $55.26 | 40,906 |
| 2017-10-30 | $57.01 | $57.31 | $56.87 | $57.13 | $54.91 | 24,474 |
| 2017-10-27 | $56.97 | $57.32 | $56.89 | $57.19 | $54.97 | 20,042 |
| 2017-10-26 | $57.58 | $57.77 | $57.02 | $57.05 | $54.83 | 31,175 |
| 2017-10-25 | $58.62 | $58.72 | $57.31 | $57.80 | $55.55 | 31,578 |
| 2017-10-24 | $57.98 | $58.43 | $57.70 | $58.43 | $56.16 | 40,189 |
| 2017-10-23 | $57.65 | $58.13 | $57.65 | $57.90 | $55.65 | 21,454 |
| 2017-10-20 | $57.28 | $57.45 | $57.17 | $57.35 | $55.12 | 53,141 |
| 2017-10-19 | $56.67 | $56.93 | $56.18 | $56.91 | $54.70 | 23,306 |
| 2017-10-18 | $57.38 | $57.42 | $57.08 | $57.20 | $54.98 | 46,349 |
| 2017-10-17 | $57.47 | $58.38 | $56.92 | $57.06 | $54.84 | 45,174 |
| 2017-10-16 | $57.56 | $57.79 | $57.19 | $57.63 | $55.39 | 33,962 |
| 2017-10-13 | $57.35 | $57.40 | $57.20 | $57.30 | $55.07 | 45,991 |
| 2017-10-12 | $56.97 | $57.04 | $56.81 | $56.94 | $54.73 | 28,073 |
| 2017-10-11 | $56.95 | $57.18 | $56.72 | $56.76 | $54.55 | 69,631 |
| 2017-10-10 | $57.01 | $57.09 | $56.74 | $56.94 | $54.73 | 31,755 |
| 2017-10-09 | $56.89 | $56.90 | $56.59 | $56.71 | $54.50 | 47,436 |
| 2017-10-06 | $56.41 | $56.71 | $56.35 | $56.71 | $54.50 | 19,862 |
| 2017-10-05 | $56.77 | $56.87 | $56.55 | $56.59 | $54.39 | 31,169 |
| 2017-10-04 | $56.57 | $56.59 | $56.30 | $56.57 | $54.37 | 32,434 |
| 2017-10-03 | $55.99 | $56.53 | $55.99 | $56.53 | $54.33 | 39,510 |
| 2017-10-02 | $55.68 | $55.90 | $55.53 | $55.75 | $53.58 | 42,740 |
| 2017-09-29 | $55.26 | $55.62 | $55.26 | $55.60 | $53.44 | 30,974 |
| 2017-09-28 | $54.57 | $55.05 | $54.49 | $55.02 | $52.88 | 24,433 |
| 2017-09-27 | $54.44 | $54.76 | $54.30 | $54.71 | $52.58 | 38,771 |
| 2017-09-26 | $54.79 | $54.79 | $54.03 | $54.16 | $52.05 | 53,588 |
| 2017-09-25 | $55.29 | $55.29 | $53.88 | $54.17 | $52.06 | 37,919 |
| 2017-09-22 | $55.28 | $55.58 | $55.28 | $55.52 | $53.36 | 30,775 |
| 2017-09-21 | $55.36 | $55.53 | $55.08 | $55.46 | $53.30 | 23,248 |
| 2017-09-20 | $55.93 | $56.15 | $54.92 | $55.37 | $53.22 | 43,990 |
| 2017-09-19 | $55.02 | $55.66 | $54.92 | $55.56 | $53.40 | 54,206 |
| 2017-09-18 | $56.07 | $56.07 | $54.79 | $55.01 | $52.87 | 44,257 |
| 2017-09-15 | $54.41 | $55.08 | $54.41 | $54.78 | $52.65 | 23,500 |
| 2017-09-14 | $54.44 | $54.79 | $54.40 | $54.53 | $52.41 | 43,016 |
| 2017-09-13 | $54.48 | $54.76 | $54.47 | $54.60 | $52.48 | 38,755 |
| 2017-09-12 | $54.66 | $54.66 | $54.35 | $54.45 | $52.33 | 21,676 |
| 2017-09-11 | $54.00 | $54.35 | $53.93 | $54.24 | $52.13 | 29,059 |
| 2017-09-08 | $53.83 | $53.85 | $53.28 | $53.48 | $51.40 | 25,476 |
| 2017-09-07 | $53.38 | $53.96 | $53.38 | $53.91 | $51.81 | 23,768 |
| 2017-09-06 | $52.63 | $53.25 | $52.63 | $53.13 | $51.06 | 26,278 |
| 2017-09-05 | $53.15 | $53.15 | $52.48 | $52.73 | $50.68 | 32,128 |
| 2017-09-01 | $52.69 | $53.36 | $52.68 | $53.23 | $51.16 | 21,855 |
| 2017-08-31 | $52.32 | $52.67 | $52.15 | $52.51 | $50.47 | 31,006 |
| 2017-08-30 | $52.10 | $52.33 | $51.80 | $52.30 | $50.27 | 23,283 |
| 2017-08-29 | $51.89 | $51.91 | $51.46 | $51.78 | $49.77 | 7,421 |
| 2017-08-28 | $51.58 | $51.76 | $51.41 | $51.75 | $49.74 | 29,290 |
| 2017-08-25 | $52.40 | $52.40 | $51.52 | $51.58 | $49.57 | 13,731 |
| 2017-08-24 | $52.00 | $52.13 | $51.87 | $51.96 | $49.94 | 26,791 |
| 2017-08-23 | $51.69 | $51.95 | $51.65 | $51.84 | $49.82 | 54,063 |
| 2017-08-22 | $51.48 | $52.09 | $51.42 | $51.77 | $49.76 | 18,499 |
| 2017-08-21 | $51.30 | $51.30 | $50.98 | $51.25 | $49.26 | 5,774 |
| 2017-08-18 | $50.71 | $51.28 | $50.68 | $51.10 | $49.11 | 6,680 |
| 2017-08-17 | $51.09 | $51.13 | $50.72 | $50.73 | $48.76 | 11,281 |
| 2017-08-16 | $50.94 | $51.77 | $50.94 | $51.33 | $49.33 | 66,784 |
| 2017-08-15 | $50.78 | $50.91 | $50.65 | $50.66 | $48.69 | 23,144 |
| 2017-08-14 | $49.64 | $50.90 | $49.27 | $50.90 | $48.92 | 5,429 |
| 2017-08-11 | $48.77 | $49.27 | $48.45 | $49.22 | $47.31 | 7,811 |
| 2017-08-10 | $49.79 | $49.79 | $48.87 | $48.98 | $47.07 | 13,555 |
| 2017-08-09 | $49.97 | $50.04 | $49.80 | $50.04 | $48.09 | 6,803 |
| 2017-08-08 | $50.72 | $50.79 | $50.25 | $50.25 | $48.30 | 14,741 |
| 2017-08-07 | $50.07 | $50.76 | $50.07 | $50.67 | $48.70 | 10,378 |
| 2017-08-04 | $49.91 | $50.08 | $49.76 | $49.99 | $48.05 | 8,740 |
| 2017-08-03 | $49.58 | $49.83 | $49.49 | $49.81 | $47.87 | 24,325 |
| 2017-08-02 | $49.80 | $49.80 | $49.16 | $49.63 | $47.70 | 17,403 |
| 2017-08-01 | $49.88 | $49.88 | $49.65 | $49.80 | $47.86 | 19,261 |
| 2017-07-31 | $49.47 | $49.59 | $49.30 | $49.42 | $47.50 | 39,748 |
| 2017-07-28 | $48.97 | $49.39 | $48.97 | $49.38 | $47.46 | 5,714 |
| 2017-07-27 | $49.76 | $49.87 | $48.72 | $49.00 | $47.09 | 37,154 |
| 2017-07-26 | $49.55 | $49.71 | $49.50 | $49.71 | $47.78 | 11,571 |
| 2017-07-25 | $49.72 | $49.72 | $49.07 | $49.51 | $47.58 | 32,801 |
| 2017-07-24 | $49.45 | $49.87 | $49.28 | $49.87 | $47.93 | 16,622 |
| 2017-07-21 | $49.36 | $49.45 | $49.07 | $49.45 | $47.53 | 13,866 |
| 2017-07-20 | $49.27 | $49.57 | $49.20 | $49.33 | $47.41 | 7,040 |
| 2017-07-19 | $49.09 | $49.28 | $48.92 | $49.27 | $47.35 | 17,028 |
| 2017-07-18 | $48.79 | $49.15 | $48.73 | $49.15 | $47.24 | 21,408 |
| 2017-07-17 | $48.79 | $49.14 | $48.78 | $48.92 | $47.02 | 13,522 |
| 2017-07-14 | $48.73 | $48.94 | $48.57 | $48.93 | $47.03 | 19,433 |
| 2017-07-13 | $48.55 | $48.55 | $47.73 | $48.38 | $46.50 | 25,936 |
| 2017-07-12 | $47.80 | $48.56 | $47.75 | $48.39 | $46.51 | 15,667 |
| 2017-07-11 | $47.39 | $47.59 | $47.04 | $47.47 | $45.62 | 31,001 |
| 2017-07-10 | $47.03 | $47.46 | $47.03 | $47.44 | $45.59 | 3,741 |
| 2017-07-07 | $46.97 | $47.03 | $46.54 | $47.03 | $45.20 | 4,044 |
| 2017-07-06 | $46.87 | $47.09 | $46.69 | $46.81 | $44.98 | 18,069 |
| 2017-07-05 | $46.95 | $47.18 | $46.91 | $47.12 | $45.29 | 4,206 |
| 2017-07-03 | $47.21 | $47.21 | $46.77 | $47.01 | $45.18 | 21,013 |
| 2017-06-30 | $46.50 | $46.70 | $46.27 | $46.70 | $44.88 | 3,996 |
| 2017-06-29 | $46.59 | $46.59 | $45.96 | $46.22 | $44.43 | 4,268 |
| 2017-06-28 | $46.31 | $46.70 | $46.29 | $46.70 | $44.88 | 6,225 |
| 2017-06-27 | $46.23 | $46.37 | $46.03 | $46.06 | $44.26 | 7,305 |
| 2017-06-26 | $46.11 | $46.32 | $46.11 | $46.20 | $44.40 | 3,144 |
| 2017-06-23 | $46.42 | $46.42 | $46.16 | $46.25 | $44.16 | 10,273 |
| 2017-06-22 | $46.13 | $46.39 | $45.87 | $46.33 | $44.24 | 9,742 |
| 2017-06-21 | $46.00 | $46.08 | $45.81 | $46.03 | $43.95 | 13,425 |
| 2017-06-20 | $47.34 | $47.34 | $46.68 | $46.70 | $44.59 | 16,299 |
| 2017-06-19 | $46.79 | $47.59 | $46.79 | $47.48 | $45.34 | 14,110 |
| 2017-06-16 | $46.57 | $46.72 | $46.38 | $46.72 | $44.61 | 6,742 |
| 2017-06-15 | $46.22 | $46.25 | $45.83 | $46.25 | $44.16 | 22,655 |
| 2017-06-14 | $47.49 | $47.49 | $46.59 | $46.65 | $44.54 | 4,480 |
| 2017-06-13 | $47.37 | $47.37 | $46.93 | $47.21 | $45.08 | 9,924 |
| 2017-06-12 | $47.18 | $47.18 | $46.78 | $46.99 | $44.87 | 10,552 |
| 2017-06-09 | $48.42 | $48.42 | $47.20 | $47.49 | $45.34 | 14,774 |
| 2017-06-08 | $48.52 | $48.52 | $47.62 | $48.03 | $45.86 | 19,682 |
| 2017-06-07 | $48.03 | $48.75 | $48.03 | $48.54 | $46.35 | 32,717 |
| 2017-06-06 | $48.00 | $48.11 | $47.87 | $47.95 | $45.78 | 22,915 |
| 2017-06-05 | $47.80 | $48.09 | $47.80 | $48.04 | $45.87 | 23,054 |
| 2017-06-02 | $47.89 | $48.06 | $47.87 | $48.03 | $45.86 | 26,201 |
| 2017-06-01 | $47.55 | $47.78 | $47.53 | $47.78 | $45.62 | 19,682 |
| 2017-05-31 | $47.83 | $47.83 | $47.38 | $47.46 | $45.32 | 14,655 |
| 2017-05-30 | $47.91 | $47.91 | $47.54 | $47.58 | $45.43 | 6,433 |
| 2017-05-26 | $47.69 | $49.25 | $47.69 | $48.01 | $45.84 | 20,359 |
| 2017-05-25 | $47.43 | $47.83 | $47.43 | $47.66 | $45.51 | 23,752 |
| 2017-05-24 | $47.19 | $47.89 | $47.19 | $47.58 | $45.43 | 24,357 |
| 2017-05-23 | $47.30 | $47.49 | $47.06 | $47.49 | $45.34 | 30,740 |
| 2017-05-22 | $48.40 | $48.40 | $46.99 | $47.32 | $45.18 | 21,663 |
| 2017-05-19 | $47.25 | $47.77 | $47.25 | $47.52 | $45.37 | 21,125 |
| 2017-05-18 | $47.80 | $49.20 | $45.99 | $46.33 | $44.24 | 46,768 |
| 2017-05-17 | $49.55 | $49.55 | $48.35 | $48.35 | $46.17 | 62,576 |
| 2017-05-16 | $49.61 | $49.83 | $49.42 | $49.80 | $47.55 | 68,300 |
| 2017-05-15 | $51.25 | $51.25 | $48.93 | $49.17 | $46.95 | 30,637 |
| 2017-05-12 | $48.90 | $48.94 | $48.78 | $48.84 | $46.63 | 34,386 |
| 2017-05-11 | $48.86 | $48.86 | $48.25 | $48.71 | $46.51 | 45,719 |
| 2017-05-10 | $47.92 | $48.49 | $47.92 | $48.49 | $46.30 | 42,909 |
| 2017-05-09 | $47.94 | $48.09 | $47.75 | $47.82 | $45.66 | 12,161 |
| 2017-05-08 | $47.83 | $47.83 | $47.58 | $47.80 | $45.64 | 8,106 |
| 2017-05-05 | $47.45 | $47.82 | $47.45 | $47.81 | $45.65 | 8,973 |
| 2017-05-04 | $48.20 | $48.20 | $47.13 | $47.37 | $45.23 | 20,459 |
| 2017-05-03 | $47.93 | $47.94 | $47.47 | $47.72 | $45.56 | 23,874 |
| 2017-05-02 | $47.48 | $47.84 | $47.43 | $47.84 | $45.68 | 17,216 |
| 2017-05-01 | $47.68 | $47.68 | $47.18 | $47.34 | $45.20 | 6,118 |
| 2017-04-28 | $47.12 | $47.34 | $47.05 | $47.34 | $45.20 | 22,962 |
| 2017-04-27 | $48.10 | $48.10 | $47.00 | $47.06 | $44.93 | 19,163 |
| 2017-04-26 | $47.00 | $50.03 | $47.00 | $47.50 | $45.35 | 373 |
| 2017-04-25 | $47.59 | $48.71 | $47.59 | $47.90 | $45.74 | 44,282 |
| 2017-04-24 | $47.62 | $47.85 | $46.60 | $47.31 | $45.17 | 17,936 |
| 2017-04-21 | $46.06 | $46.52 | $46.06 | $46.40 | $44.30 | 7,302 |
| 2017-04-20 | $46.15 | $46.32 | $46.15 | $46.31 | $44.22 | 6,424 |
| 2017-04-19 | $46.33 | $47.21 | $45.79 | $45.82 | $43.75 | 16,114 |
| 2017-04-18 | $46.39 | $46.39 | $46.00 | $46.13 | $44.05 | 5,217 |
| 2017-04-17 | $46.08 | $46.45 | $46.02 | $46.45 | $44.35 | 7,216 |
| 2017-04-13 | $46.06 | $46.06 | $45.76 | $45.76 | $43.69 | 12,467 |
| 2017-04-12 | $46.24 | $46.24 | $45.78 | $46.08 | $44.00 | 26,714 |
| 2017-04-11 | $46.77 | $46.77 | $45.98 | $46.30 | $44.21 | 29,362 |
| 2017-04-10 | $46.50 | $46.62 | $46.40 | $46.58 | $44.48 | 9,284 |
| 2017-04-07 | $46.78 | $46.83 | $46.32 | $46.60 | $44.50 | 9,245 |
| 2017-04-06 | $46.67 | $46.87 | $46.42 | $46.69 | $44.58 | 5,537 |
| 2017-04-05 | $47.20 | $47.20 | $46.62 | $46.62 | $44.51 | 105,443 |
| 2017-04-04 | $46.67 | $47.25 | $46.65 | $47.05 | $44.92 | 14,842 |
| 2017-04-03 | $46.75 | $46.75 | $46.46 | $46.70 | $44.59 | 5,721 |
| 2017-03-31 | $46.47 | $46.78 | $46.33 | $46.71 | $44.60 | 7,414 |
| 2017-03-30 | $47.04 | $47.04 | $46.50 | $46.73 | $44.62 | 28,298 |
| 2017-03-29 | $46.94 | $46.94 | $46.39 | $46.87 | $44.75 | 19,426 |
| 2017-03-28 | $46.33 | $46.51 | $46.30 | $46.48 | $44.38 | 4,285 |
| 2017-03-27 | $45.96 | $46.32 | $45.74 | $46.32 | $44.23 | 5,773 |
| 2017-03-24 | $46.33 | $46.70 | $46.28 | $46.60 | $44.50 | 12,395 |
| 2017-03-23 | $46.12 | $46.21 | $46.01 | $46.12 | $44.04 | 14,183 |
| 2017-03-22 | $46.09 | $46.09 | $45.67 | $46.03 | $43.95 | 60,675 |
| 2017-03-21 | $46.48 | $46.48 | $45.85 | $45.90 | $43.83 | 5,746 |
| 2017-03-20 | $46.80 | $46.80 | $46.09 | $46.47 | $44.37 | 15,702 |
| 2017-03-17 | $46.33 | $46.49 | $45.97 | $45.99 | $43.91 | 50,007 |
| 2017-03-16 | $46.24 | $46.40 | $46.05 | $46.17 | $44.08 | 39,125 |
| 2017-03-15 | $44.81 | $45.97 | $44.81 | $45.81 | $43.75 | 10,782 |
| 2017-03-14 | $45.25 | $45.25 | $44.89 | $44.89 | $42.86 | 4,767 |
| 2017-03-13 | $45.00 | $45.35 | $44.95 | $45.31 | $43.26 | 9,078 |
| 2017-03-10 | $44.74 | $44.92 | $44.68 | $44.80 | $42.78 | 8,173 |
| 2017-03-09 | $44.98 | $45.50 | $43.97 | $44.24 | $42.25 | 7,733 |
| 2017-03-08 | $45.30 | $45.30 | $44.57 | $44.73 | $42.71 | 13,319 |
| 2017-03-07 | $45.62 | $45.62 | $45.19 | $45.32 | $43.27 | 2,521 |
| 2017-03-06 | $46.00 | $46.00 | $45.43 | $45.54 | $43.48 | 20,764 |
| 2017-03-03 | $45.60 | $45.95 | $45.51 | $45.91 | $43.84 | 4,551 |
| 2017-03-02 | $46.14 | $46.14 | $45.18 | $45.33 | $43.28 | 15,308 |
| 2017-03-01 | $45.80 | $46.05 | $45.58 | $46.02 | $43.94 | 5,767 |
| 2017-02-28 | $45.24 | $45.49 | $44.91 | $44.91 | $42.88 | 16,094 |
| 2017-02-27 | $45.34 | $45.34 | $44.80 | $45.16 | $43.12 | 18,279 |
| 2017-02-24 | $45.30 | $46.17 | $45.00 | $45.05 | $43.02 | 14,501 |
| 2017-02-23 | $46.44 | $46.67 | $45.57 | $45.82 | $43.75 | 12,492 |
| 2017-02-22 | $45.95 | $46.26 | $45.95 | $46.13 | $44.05 | 18,440 |
| 2017-02-21 | $45.78 | $46.19 | $45.66 | $46.05 | $43.97 | 8,140 |
| 2017-02-17 | $45.70 | $45.70 | $45.24 | $45.43 | $43.38 | 13,826 |
| 2017-02-16 | $45.94 | $46.00 | $45.69 | $45.78 | $43.71 | 7,971 |
| 2017-02-15 | $45.58 | $45.80 | $45.58 | $45.78 | $43.71 | 7,798 |
| 2017-02-14 | $45.90 | $45.90 | $44.95 | $45.45 | $43.40 | 21,968 |
| 2017-02-13 | $45.80 | $45.80 | $45.38 | $45.62 | $43.56 | 30,268 |
| 2017-02-10 | $44.92 | $45.27 | $44.77 | $45.07 | $43.04 | 9,222 |
| 2017-02-09 | $44.32 | $44.57 | $44.29 | $44.33 | $42.33 | 3,421 |
| 2017-02-08 | $43.94 | $44.37 | $43.94 | $44.37 | $42.37 | 4,517 |
| 2017-02-07 | $45.00 | $45.00 | $44.19 | $44.22 | $42.22 | 7,443 |
| 2017-02-06 | $45.38 | $45.38 | $44.15 | $44.62 | $42.60 | 7,422 |
| 2017-02-03 | $45.88 | $45.88 | $44.82 | $44.96 | $42.93 | 6,184 |
| 2017-02-02 | $44.69 | $45.08 | $44.58 | $45.00 | $42.97 | 13,346 |
| 2017-02-01 | $44.64 | $44.81 | $44.13 | $44.46 | $42.45 | 13,260 |
| 2017-01-31 | $44.18 | $44.36 | $43.89 | $44.22 | $42.22 | 3,159 |
| 2017-01-30 | $44.50 | $44.54 | $43.73 | $43.94 | $41.96 | 4,966 |
| 2017-01-27 | $44.49 | $44.50 | $44.22 | $44.33 | $42.32 | 9,658 |
| 2017-01-26 | $45.49 | $45.49 | $44.26 | $44.47 | $42.46 | 15,428 |
| 2017-01-25 | $44.59 | $44.85 | $44.47 | $44.85 | $42.82 | 33,398 |
| 2017-01-24 | $44.43 | $44.43 | $44.13 | $44.13 | $42.14 | 6,482 |
| 2017-01-23 | $43.94 | $44.51 | $43.85 | $44.47 | $42.46 | 16,502 |
| 2017-01-20 | $43.95 | $43.95 | $43.69 | $43.71 | $41.74 | 3,341 |
| 2017-01-19 | $43.46 | $43.51 | $43.35 | $43.43 | $41.46 | 7,567 |
| 2017-01-18 | $43.66 | $43.66 | $43.27 | $43.45 | $41.49 | 3,927 |
| 2017-01-17 | $43.61 | $43.77 | $43.42 | $43.77 | $41.79 | 3,473 |
| 2017-01-13 | $43.05 | $43.45 | $43.05 | $43.42 | $41.46 | 2,340 |
| 2017-01-12 | $43.33 | $43.39 | $43.27 | $43.37 | $41.41 | 5,542 |
| 2017-01-11 | $43.20 | $43.40 | $42.67 | $43.40 | $41.44 | 6,706 |
| 2017-01-10 | $43.04 | $43.04 | $42.80 | $42.82 | $40.89 | 2,799 |
| 2017-01-09 | $42.58 | $42.60 | $42.42 | $42.42 | $40.50 | 2,097 |
| 2017-01-06 | $42.14 | $42.40 | $42.14 | $42.27 | $40.36 | 2,110 |
| 2017-01-05 | $42.49 | $42.95 | $42.24 | $42.41 | $40.49 | 6,167 |
| 2017-01-04 | $41.84 | $41.96 | $41.49 | $41.96 | $40.06 | 6,809 |
| 2017-01-03 | $40.98 | $41.68 | $40.98 | $41.25 | $39.38 | 4,544 |
| 2016-12-30 | $40.28 | $40.39 | $40.04 | $40.18 | $38.36 | 3,790 |
| 2016-12-29 | $40.02 | $40.22 | $40.02 | $40.22 | $38.40 | 1,842 |
| 2016-12-28 | $41.45 | $41.45 | $40.15 | $40.65 | $38.82 | 2,288 |
| 2016-12-27 | $39.69 | $39.89 | $39.54 | $39.89 | $38.09 | 3,168 |
| 2016-12-23 | $39.60 | $39.80 | $39.50 | $39.76 | $37.96 | 1,879 |
| 2016-12-22 | $40.59 | $40.59 | $39.24 | $39.54 | $37.73 | 5,519 |
| 2016-12-21 | $39.65 | $39.66 | $39.35 | $39.65 | $37.83 | 6,934 |
| 2016-12-20 | $39.12 | $39.47 | $39.12 | $39.37 | $37.56 | 1,117 |
| 2016-12-19 | $39.57 | $39.57 | $39.11 | $39.11 | $37.32 | 1,629 |
| 2016-12-16 | $41.12 | $41.12 | $39.65 | $39.66 | $37.84 | 8,308 |
| 2016-12-15 | $41.95 | $41.95 | $39.81 | $40.12 | $38.28 | 13,493 |
| 2016-12-14 | $40.54 | $40.63 | $40.01 | $40.04 | $38.20 | 15,075 |
| 2016-12-13 | $41.00 | $41.00 | $40.62 | $40.83 | $38.96 | 4,334 |
| 2016-12-12 | $40.65 | $40.66 | $40.28 | $40.46 | $38.60 | 6,929 |
| 2016-12-09 | $40.80 | $40.80 | $40.64 | $40.68 | $38.81 | 2,859 |
| 2016-12-08 | $40.54 | $40.88 | $40.54 | $40.80 | $38.93 | 7,732 |
| 2016-12-07 | $40.75 | $40.94 | $40.54 | $40.85 | $38.97 | 21,981 |
| 2016-12-06 | $40.50 | $40.69 | $40.49 | $40.67 | $38.80 | 20,396 |
| 2016-12-05 | $39.56 | $40.12 | $39.56 | $40.12 | $38.28 | 3,076 |
| 2016-12-02 | $40.27 | $40.27 | $39.81 | $39.81 | $37.98 | 2,341 |
| 2016-12-01 | $40.45 | $40.45 | $39.75 | $39.75 | $37.93 | 4,153 |
| 2016-11-30 | $41.18 | $41.18 | $40.68 | $40.68 | $38.81 | 2,841 |
| 2016-11-29 | $40.65 | $40.91 | $40.54 | $40.54 | $38.68 | 9,609 |
| 2016-11-28 | $40.72 | $41.08 | $40.72 | $41.04 | $39.16 | 2,236 |
| 2016-11-25 | $40.74 | $40.82 | $40.74 | $40.74 | $38.87 | 721 |
| 2016-11-23 | $41.20 | $41.20 | $40.45 | $40.79 | $38.92 | 15,522 |
| 2016-11-22 | $41.16 | $41.16 | $40.30 | $40.91 | $39.04 | 5,527 |
| 2016-11-21 | $40.08 | $40.16 | $40.02 | $40.16 | $38.32 | 8,866 |
| 2016-11-18 | $39.30 | $39.55 | $39.20 | $39.54 | $37.72 | 2,484 |
| 2016-11-17 | $39.36 | $39.48 | $39.10 | $39.14 | $37.34 | 2,629 |
| 2016-11-16 | $39.48 | $39.48 | $39.10 | $39.10 | $37.30 | 4,379 |
| 2016-11-15 | $39.09 | $39.38 | $39.01 | $39.38 | $37.57 | 4,088 |
| 2016-11-14 | $38.78 | $38.78 | $38.27 | $38.50 | $36.73 | 1,886 |
| 2016-11-11 | $39.35 | $39.35 | $38.86 | $39.09 | $37.30 | 1,130 |
| 2016-11-10 | $41.50 | $41.50 | $40.05 | $40.55 | $38.69 | 1,905 |
| 2016-11-09 | $41.58 | $41.58 | $41.44 | $41.44 | $39.54 | 863 |
| 2016-11-08 | $41.47 | $41.66 | $41.47 | $41.60 | $39.69 | 1,636 |
| 2016-11-07 | $41.32 | $41.32 | $41.06 | $41.06 | $39.18 | 1,682 |
| 2016-11-04 | $40.32 | $40.65 | $40.32 | $40.56 | $38.70 | 1,217 |
| 2016-11-03 | $40.80 | $40.80 | $40.61 | $40.61 | $38.75 | 1,245 |
| 2016-11-02 | $41.15 | $41.25 | $40.53 | $40.62 | $38.76 | 7,911 |
| 2016-11-01 | $41.68 | $41.78 | $40.86 | $40.98 | $39.10 | 4,993 |
| 2016-10-31 | $41.54 | $41.71 | $41.47 | $41.68 | $39.77 | 3,839 |
| 2016-10-28 | $41.63 | $41.63 | $41.54 | $41.54 | $39.63 | 1,378 |
| 2016-10-27 | $41.82 | $41.84 | $41.71 | $41.84 | $39.92 | 1,789 |
| 2016-10-26 | $42.12 | $42.12 | $41.74 | $41.76 | $39.84 | 2,638 |
| 2016-10-25 | $42.14 | $42.49 | $42.14 | $42.49 | $40.54 | 6,612 |
| 2016-10-24 | $42.30 | $42.30 | $41.90 | $41.92 | $40.00 | 964 |
| 2016-10-21 | $41.47 | $41.88 | $41.47 | $41.83 | $39.91 | 1,234 |
| 2016-10-20 | $41.08 | $41.08 | $41.08 | $41.08 | $39.20 | 165 |
| 2016-10-19 | $41.30 | $41.67 | $41.30 | $41.35 | $39.45 | 3,391 |
| 2016-10-18 | $41.00 | $41.17 | $40.89 | $40.89 | $39.01 | 968 |
| 2016-10-17 | $40.36 | $40.60 | $40.22 | $40.22 | $38.37 | 3,840 |
| 2016-10-14 | $40.32 | $40.46 | $40.19 | $40.19 | $38.35 | 1,357 |
| 2016-10-13 | $39.86 | $39.99 | $39.86 | $39.99 | $38.15 | 1,744 |
| 2016-10-12 | $39.88 | $40.21 | $39.88 | $40.14 | $38.30 | 1,716 |
| 2016-10-11 | $40.08 | $40.08 | $40.08 | $40.08 | $38.24 | 170 |
| 2016-10-10 | $40.41 | $40.57 | $40.41 | $40.41 | $38.56 | 1,052 |
| 2016-10-07 | $40.23 | $40.41 | $40.23 | $40.41 | $38.56 | 220 |
| 2016-10-06 | $40.23 | $40.33 | $40.23 | $40.33 | $38.47 | 1,661 |
| 2016-10-05 | $40.21 | $40.39 | $40.21 | $40.33 | $38.48 | 1,625 |
| 2016-10-04 | $40.40 | $40.40 | $40.12 | $40.12 | $38.28 | 36,240 |
| 2016-10-03 | $40.58 | $40.58 | $40.58 | $40.58 | $38.72 | 208 |
| 2016-09-30 | $40.60 | $40.60 | $40.54 | $40.58 | $38.72 | 65,316 |
| 2016-09-29 | $40.50 | $40.53 | $40.20 | $40.40 | $38.55 | 1,924 |
| 2016-09-28 | $39.88 | $40.13 | $39.76 | $40.13 | $38.29 | 18,971 |
| 2016-09-27 | $40.10 | $40.10 | $39.68 | $39.70 | $37.88 | 1,293 |
| 2016-09-26 | $40.02 | $40.02 | $39.95 | $39.95 | $38.12 | 2,839 |
| 2016-09-23 | $40.75 | $40.75 | $40.67 | $40.67 | $38.69 | 1,248 |
| 2016-09-22 | $40.90 | $41.02 | $40.75 | $41.01 | $39.02 | 1,728 |
| 2016-09-21 | $39.91 | $40.30 | $39.60 | $40.30 | $38.34 | 2,470 |
| 2016-09-20 | $39.90 | $39.90 | $39.72 | $39.77 | $37.83 | 785 |
| 2016-09-19 | $39.11 | $39.11 | $39.11 | $39.11 | $37.21 | 7 |
| 2016-09-16 | $39.05 | $39.48 | $39.05 | $39.11 | $37.21 | 1,207 |
| 2016-09-15 | $39.37 | $39.65 | $39.37 | $39.65 | $37.72 | 26,235 |
| 2016-09-14 | $39.20 | $39.20 | $39.06 | $39.06 | $37.16 | 493 |
| 2016-09-13 | $39.45 | $39.45 | $38.84 | $39.00 | $37.10 | 2,665 |
| 2016-09-12 | $39.24 | $39.92 | $38.65 | $39.72 | $37.79 | 1,743 |
| 2016-09-09 | $40.57 | $40.59 | $39.58 | $39.65 | $37.72 | 14,740 |
| 2016-09-08 | $40.81 | $40.81 | $40.81 | $40.81 | $38.82 | 140 |
| 2016-09-07 | $41.25 | $41.26 | $40.80 | $41.06 | $39.06 | 2,008 |
| 2016-09-06 | $40.90 | $40.93 | $40.71 | $40.91 | $38.92 | 7,898 |
| 2016-09-02 | $40.40 | $40.88 | $40.12 | $40.63 | $38.65 | 37,706 |
| 2016-09-01 | $40.23 | $40.40 | $40.06 | $40.33 | $38.37 | 18,493 |
| 2016-08-31 | $40.45 | $40.45 | $40.06 | $40.16 | $38.20 | 19,317 |
| 2016-08-30 | $40.60 | $40.71 | $40.51 | $40.71 | $38.73 | 4,769 |
| 2016-08-29 | $40.67 | $40.73 | $40.65 | $40.67 | $38.69 | 1,029 |
| 2016-08-26 | $40.62 | $40.62 | $40.32 | $40.60 | $38.62 | 6,025 |
| 2016-08-25 | $40.74 | $40.76 | $40.74 | $40.76 | $38.77 | 748 |
| 2016-08-24 | $40.98 | $40.98 | $40.76 | $40.76 | $38.78 | 2,406 |
| 2016-08-23 | $41.19 | $41.29 | $40.69 | $41.00 | $39.00 | 15,491 |
| 2016-08-22 | $40.85 | $40.85 | $40.85 | $40.85 | $38.86 | 127 |
| 2016-08-19 | $40.97 | $41.08 | $40.85 | $40.85 | $38.86 | 2,655 |
| 2016-08-18 | $41.16 | $41.16 | $41.12 | $41.12 | $39.12 | 280 |
| 2016-08-17 | $41.34 | $41.34 | $41.34 | $41.34 | $39.32 | 99 |
| 2016-08-16 | $40.88 | $41.35 | $40.88 | $41.34 | $39.32 | 1,898 |
| 2016-08-15 | $41.10 | $41.10 | $41.05 | $41.05 | $39.05 | 572 |
| 2016-08-12 | $40.88 | $40.88 | $40.88 | $40.88 | $38.88 | 125 |
| 2016-08-11 | $41.03 | $41.20 | $41.03 | $41.20 | $39.19 | 844 |
| 2016-08-10 | $40.56 | $40.86 | $40.39 | $40.39 | $38.42 | 3,259 |
| 2016-08-09 | $40.50 | $40.50 | $40.50 | $40.50 | $38.53 | 215 |
| 2016-08-08 | $40.50 | $40.50 | $40.50 | $40.50 | $38.53 | 324 |
| 2016-08-05 | $40.52 | $40.58 | $40.52 | $40.58 | $38.60 | 3 |
| 2016-08-04 | $40.58 | $40.67 | $40.28 | $40.58 | $38.60 | 1,097 |
| 2016-08-03 | $40.61 | $40.61 | $40.58 | $40.58 | $38.61 | 583 |
| 2016-08-02 | $40.59 | $40.59 | $40.59 | $40.59 | $38.61 | 71 |
| 2016-08-01 | $40.59 | $40.59 | $40.59 | $40.59 | $38.61 | 25 |
| 2016-07-29 | $40.41 | $40.91 | $40.41 | $40.59 | $38.61 | 550 |
| 2016-07-28 | $40.90 | $41.00 | $40.69 | $40.69 | $38.70 | 1,523 |
| 2016-07-27 | $41.02 | $41.03 | $40.65 | $40.96 | $38.96 | 1,587 |
| 2016-07-26 | $40.90 | $40.95 | $40.90 | $40.95 | $38.96 | 285 |
| 2016-07-25 | $40.69 | $40.69 | $40.57 | $40.59 | $38.61 | 750 |
| 2016-07-22 | $40.33 | $40.33 | $40.33 | $40.33 | $38.36 | 186 |
| 2016-07-21 | $40.64 | $40.88 | $40.26 | $40.60 | $38.63 | 18,128 |
| 2016-07-20 | $39.76 | $40.45 | $39.76 | $40.45 | $38.48 | 492 |
| 2016-07-19 | $40.32 | $40.32 | $39.81 | $40.29 | $38.32 | 3,328 |
| 2016-07-18 | $39.50 | $40.65 | $39.50 | $40.60 | $38.62 | 3,392 |
| 2016-07-15 | $39.24 | $39.66 | $39.24 | $39.51 | $37.59 | 2,113 |
| 2016-07-14 | $39.91 | $39.91 | $39.89 | $39.89 | $37.95 | 468 |
| 2016-07-13 | $39.87 | $39.88 | $39.45 | $39.78 | $37.84 | 2,886 |
| 2016-07-12 | $40.00 | $40.00 | $40.00 | $40.00 | $38.06 | 496 |
| 2016-07-11 | $39.49 | $39.74 | $39.28 | $39.28 | $37.37 | 2,483 |
| 2016-07-08 | $39.57 | $39.57 | $38.95 | $39.19 | $37.28 | 3,060 |
| 2016-07-07 | $38.93 | $38.93 | $38.93 | $38.93 | $37.03 | 57 |
| 2016-07-06 | $38.93 | $38.93 | $38.93 | $38.93 | $37.03 | 70 |
| 2016-07-05 | $39.14 | $39.14 | $38.81 | $38.93 | $37.03 | 1,549 |
| 2016-07-01 | $39.40 | $39.41 | $39.40 | $39.40 | $37.48 | 834 |
| 2016-06-30 | $39.27 | $39.27 | $38.98 | $38.98 | $37.08 | 957 |
| 2016-06-29 | $38.34 | $38.34 | $38.25 | $38.25 | $36.39 | 1,738 |
| 2016-06-28 | $36.12 | $37.58 | $36.12 | $37.58 | $35.75 | 1,078 |
| 2016-06-27 | $37.55 | $38.25 | $37.05 | $38.25 | $36.39 | 2,039 |
| 2016-06-24 | $37.81 | $37.81 | $37.55 | $37.55 | $35.72 | 2,119 |
| 2016-06-23 | $39.17 | $39.59 | $39.17 | $39.44 | $37.46 | 1,302 |
| 2016-06-22 | $40.02 | $40.02 | $40.02 | $40.02 | $38.01 | 51 |
| 2016-06-21 | $39.91 | $40.29 | $39.00 | $40.02 | $38.01 | 1,216 |
| 2016-06-20 | $39.21 | $39.21 | $37.79 | $38.32 | $36.40 | 1,205 |
| 2016-06-17 | $37.24 | $37.73 | $37.24 | $37.73 | $35.84 | 662 |
| 2016-06-16 | $37.20 | $37.75 | $37.10 | $37.55 | $35.66 | 1,963 |
| 2016-06-15 | $37.65 | $37.89 | $37.39 | $37.56 | $35.67 | 1,921 |
| 2016-06-14 | $37.95 | $37.95 | $37.95 | $37.95 | $36.05 | 100 |
| 2016-06-13 | $38.49 | $38.49 | $38.01 | $38.01 | $36.10 | 407 |
| 2016-06-10 | $38.66 | $40.30 | $38.50 | $38.50 | $36.57 | 2,335 |
| 2016-06-09 | $38.67 | $39.30 | $38.67 | $38.76 | $36.82 | 5,485 |
| 2016-06-08 | $39.07 | $39.07 | $39.07 | $39.07 | $37.11 | 13 |
| 2016-06-07 | $39.07 | $39.07 | $39.07 | $39.07 | $37.11 | 288 |
| 2016-06-06 | $38.66 | $39.57 | $38.66 | $39.57 | $37.58 | 439 |
| 2016-06-03 | $38.64 | $38.64 | $38.64 | $38.64 | $36.70 | 4 |
| 2016-06-02 | $38.76 | $38.76 | $38.60 | $38.64 | $36.70 | 2,181 |
| 2016-06-01 | $38.50 | $38.71 | $38.50 | $38.61 | $36.67 | 1,823 |
| 2016-05-31 | $38.23 | $38.84 | $38.23 | $38.62 | $36.68 | 1,523 |
| 2016-05-27 | $38.85 | $39.19 | $38.85 | $39.19 | $37.22 | 419 |
| 2016-05-26 | $38.30 | $38.30 | $37.95 | $38.03 | $36.12 | 623 |
| 2016-05-25 | $38.15 | $38.64 | $38.15 | $38.64 | $36.70 | 513 |
| 2016-05-24 | $37.92 | $38.53 | $37.92 | $38.07 | $36.16 | 2,142 |
| 2016-05-23 | $38.32 | $38.45 | $37.69 | $37.80 | $35.90 | 3,362 |
| 2016-05-20 | $38.44 | $38.44 | $38.44 | $38.44 | $36.50 | 301 |
| 2016-05-19 | $37.56 | $37.68 | $37.00 | $37.31 | $35.44 | 6,857 |
| 2016-05-18 | $38.10 | $38.10 | $38.00 | $38.00 | $36.09 | 876 |
| 2016-05-17 | $38.28 | $38.28 | $38.28 | $38.28 | $36.36 | 189 |
| 2016-05-16 | $37.99 | $38.32 | $37.99 | $38.09 | $36.18 | 5,522 |
| 2016-05-13 | $37.92 | $37.92 | $37.90 | $37.92 | $36.02 | 1,512 |
| 2016-05-12 | $37.97 | $38.05 | $37.92 | $38.05 | $36.14 | 1,756 |
| 2016-05-11 | $38.19 | $38.21 | $38.09 | $38.21 | $36.29 | 2,555 |
| 2016-05-10 | $38.21 | $38.21 | $38.07 | $38.21 | $36.29 | 881 |
| 2016-05-09 | $37.72 | $37.97 | $37.72 | $37.97 | $36.07 | 671 |
| 2016-05-06 | $38.10 | $38.10 | $38.10 | $38.10 | $36.19 | 168 |
| 2016-05-05 | $38.10 | $38.10 | $38.10 | $38.10 | $36.19 | 604 |
| 2016-05-04 | $37.77 | $37.82 | $37.72 | $37.82 | $35.92 | 10,456 |
| 2016-05-03 | $38.33 | $38.33 | $38.21 | $38.21 | $36.29 | 1,028 |
| 2016-05-02 | $38.67 | $38.87 | $38.67 | $38.82 | $36.87 | 1,481 |
| 2016-04-29 | $38.51 | $38.51 | $38.28 | $38.28 | $36.36 | 1,326 |
| 2016-04-28 | $38.90 | $39.06 | $38.51 | $38.51 | $36.58 | 3,927 |
| 2016-04-27 | $38.96 | $38.96 | $38.96 | $38.96 | $37.01 | 168 |
| 2016-04-26 | $38.53 | $38.62 | $38.47 | $38.57 | $36.63 | 1,074 |
| 2016-04-25 | $39.19 | $39.19 | $38.47 | $38.52 | $36.59 | 3,574 |
| 2016-04-22 | $39.05 | $39.05 | $38.89 | $39.00 | $37.04 | 1,651 |
| 2016-04-21 | $39.80 | $39.80 | $39.01 | $39.01 | $37.05 | 794 |
| 2016-04-20 | $39.30 | $39.53 | $39.30 | $39.53 | $37.55 | 347 |
| 2016-04-19 | $39.59 | $39.59 | $39.40 | $39.40 | $37.42 | 990 |
| 2016-04-18 | $38.52 | $39.05 | $38.37 | $39.05 | $37.09 | 5,189 |
| 2016-04-15 | $39.10 | $39.10 | $38.45 | $38.45 | $36.52 | 3,349 |
| 2016-04-14 | $38.98 | $38.98 | $38.98 | $38.98 | $37.02 | 973 |
| 2016-04-13 | $39.12 | $39.12 | $38.89 | $38.98 | $37.02 | 5,523 |
| 2016-04-12 | $38.03 | $38.30 | $38.00 | $38.28 | $36.36 | 1,673 |
| 2016-04-11 | $38.31 | $38.31 | $38.10 | $38.12 | $36.21 | 918 |
| 2016-04-08 | $38.15 | $38.15 | $38.09 | $38.14 | $36.22 | 3,123 |
| 2016-04-07 | $38.55 | $38.55 | $38.28 | $38.29 | $36.37 | 1,858 |
| 2016-04-06 | $38.95 | $38.95 | $38.01 | $38.55 | $36.61 | 1,592 |
| 2016-04-05 | $38.29 | $38.29 | $38.29 | $38.29 | $36.36 | 73 |
| 2016-04-04 | $38.40 | $38.40 | $38.28 | $38.29 | $36.36 | 2,168 |
| 2016-04-01 | $38.41 | $38.41 | $38.41 | $38.41 | $36.48 | 110 |
| 2016-03-31 | $38.40 | $38.41 | $38.31 | $38.41 | $36.48 | 687 |
| 2016-03-30 | $37.94 | $37.94 | $37.94 | $37.94 | $36.03 | 8 |
| 2016-03-29 | $37.61 | $38.22 | $37.61 | $37.94 | $36.03 | 6,704 |
| 2016-03-28 | $37.47 | $37.77 | $37.47 | $37.77 | $35.88 | 586 |
| 2016-03-24 | $37.42 | $37.68 | $37.22 | $37.23 | $35.36 | 24,568 |
| 2016-03-23 | $37.85 | $38.09 | $37.42 | $37.42 | $35.52 | 26,112 |
| 2016-03-22 | $37.89 | $37.89 | $37.84 | $37.85 | $35.92 | 2,145 |
| 2016-03-21 | $38.38 | $38.40 | $38.18 | $38.23 | $36.29 | 1,604 |
| 2016-03-18 | $38.42 | $38.50 | $38.20 | $38.42 | $36.47 | 792 |
| 2016-03-17 | $37.60 | $37.60 | $37.60 | $37.60 | $35.69 | 453 |
| 2016-03-16 | $36.85 | $37.50 | $36.85 | $37.49 | $35.58 | 7,350 |
| 2016-03-15 | $37.27 | $37.27 | $37.15 | $37.16 | $35.27 | 5,364 |
| 2016-03-14 | $37.75 | $37.75 | $37.60 | $37.61 | $35.70 | 8,028 |
| 2016-03-11 | $37.60 | $37.69 | $37.58 | $37.69 | $35.77 | 1,414 |
| 2016-03-10 | $37.23 | $37.23 | $37.10 | $37.10 | $35.22 | 723 |
| 2016-03-09 | $37.57 | $37.57 | $37.57 | $37.57 | $35.66 | 101 |
| 2016-03-08 | $37.25 | $37.25 | $37.25 | $37.25 | $35.36 | 15 |
| 2016-03-07 | $37.28 | $37.28 | $37.25 | $37.25 | $35.36 | 475 |
| 2016-03-04 | $37.39 | $37.43 | $37.39 | $37.43 | $35.53 | 515 |
| 2016-03-03 | $36.86 | $36.86 | $36.86 | $36.86 | $34.98 | 255 |
| 2016-03-02 | $37.15 | $37.15 | $36.85 | $36.92 | $35.04 | 11,161 |
| 2016-03-01 | $36.84 | $36.98 | $36.84 | $36.88 | $35.00 | 12,034 |
| 2016-02-29 | $36.00 | $36.00 | $36.00 | $36.00 | $34.17 | 144 |
| 2016-02-26 | $36.09 | $36.26 | $36.02 | $36.13 | $34.29 | 45,611 |
| 2016-02-25 | $37.00 | $37.00 | $35.78 | $35.78 | $33.96 | 692 |
| 2016-02-24 | $35.55 | $35.55 | $35.55 | $35.55 | $33.74 | 805 |
| 2016-02-23 | $35.97 | $35.97 | $35.90 | $35.90 | $34.08 | 395 |
| 2016-02-22 | $36.32 | $36.32 | $36.32 | $36.32 | $34.47 | 208 |
| 2016-02-19 | $37.56 | $37.56 | $37.56 | $37.56 | $35.65 | 1 |
| 2016-02-18 | $37.56 | $37.56 | $37.56 | $37.56 | $35.65 | 126 |
| 2016-02-17 | $36.36 | $36.61 | $36.23 | $36.48 | $34.62 | 40,103 |
| 2016-02-16 | $35.47 | $35.94 | $35.47 | $35.52 | $33.71 | 6,576 |
| 2016-02-12 | $34.71 | $34.96 | $34.71 | $34.96 | $33.18 | 972 |
| 2016-02-11 | $34.32 | $34.35 | $34.31 | $34.35 | $32.60 | 1,322 |
| 2016-02-10 | $35.05 | $35.05 | $34.86 | $34.89 | $33.12 | 1,053 |
| 2016-02-09 | $34.75 | $34.75 | $34.75 | $34.75 | $32.98 | 153 |
| 2016-02-08 | $35.07 | $35.37 | $34.96 | $35.37 | $33.57 | 5,716 |
| 2016-02-05 | $35.82 | $35.96 | $35.82 | $35.90 | $34.07 | 4,910 |
| 2016-02-04 | $36.27 | $36.27 | $36.14 | $36.14 | $34.30 | 658 |
| 2016-02-03 | $36.00 | $36.34 | $35.72 | $36.25 | $34.41 | 18,037 |
| 2016-02-02 | $36.26 | $36.27 | $35.71 | $36.13 | $34.29 | 14,777 |
| 2016-02-01 | $36.24 | $36.64 | $36.24 | $36.37 | $34.52 | 16,627 |
| 2016-01-29 | $36.15 | $36.17 | $35.66 | $36.08 | $34.25 | 10,446 |
| 2016-01-28 | $35.75 | $35.76 | $35.46 | $35.76 | $33.94 | 755 |
| 2016-01-27 | $35.90 | $35.95 | $35.83 | $35.95 | $34.12 | 5,024 |
| 2016-01-26 | $35.90 | $35.90 | $35.90 | $35.90 | $34.07 | 185 |
| 2016-01-25 | $35.85 | $35.85 | $35.85 | $35.85 | $34.03 | 0 |
| 2016-01-22 | $35.60 | $35.85 | $35.60 | $35.85 | $34.03 | 812 |
| 2016-01-21 | $35.32 | $35.32 | $34.63 | $34.84 | $33.07 | 970 |
| 2016-01-20 | $34.20 | $34.49 | $33.98 | $34.49 | $32.74 | 5,168 |
| 2016-01-19 | $35.08 | $35.29 | $34.99 | $35.02 | $33.24 | 9,957 |
| 2016-01-15 | $34.83 | $34.83 | $34.72 | $34.72 | $32.95 | 301 |
| 2016-01-14 | $35.10 | $35.67 | $34.92 | $35.67 | $33.86 | 86,368 |
| 2016-01-13 | $35.12 | $35.12 | $35.12 | $35.12 | $33.34 | 249 |
| 2016-01-12 | $36.34 | $36.34 | $35.83 | $36.10 | $34.26 | 8,842 |
| 2016-01-11 | $35.76 | $35.76 | $35.57 | $35.57 | $33.76 | 511 |
| 2016-01-08 | $37.14 | $37.14 | $37.14 | $37.14 | $35.25 | 0 |
| 2016-01-07 | $37.14 | $37.14 | $37.14 | $37.14 | $35.25 | 185 |
| 2016-01-06 | $37.48 | $37.48 | $36.93 | $37.14 | $35.25 | 1,345 |
| 2016-01-05 | $37.71 | $37.80 | $37.71 | $37.71 | $35.79 | 4,207 |
| 2016-01-04 | $40.44 | $40.44 | $37.56 | $37.71 | $35.80 | 3,944 |
| 2015-12-31 | $38.53 | $38.53 | $38.53 | $38.53 | $36.57 | 263 |
| 2015-12-30 | $38.94 | $38.94 | $38.88 | $38.88 | $36.90 | 421 |
| 2015-12-29 | $38.96 | $39.29 | $38.96 | $39.08 | $37.09 | 824 |
| 2015-12-28 | $38.73 | $38.84 | $38.40 | $38.40 | $36.45 | 1,520 |
| 2015-12-24 | $39.18 | $39.24 | $39.00 | $39.00 | $37.02 | 423 |
| 2015-12-23 | $38.86 | $38.90 | $38.45 | $38.88 | $36.90 | 5,898 |
| 2015-12-22 | $38.07 | $38.62 | $37.95 | $38.55 | $36.58 | 4,378 |
| 2015-12-21 | $37.72 | $37.72 | $37.72 | $37.72 | $35.79 | 969 |
| 2015-12-18 | $38.18 | $38.18 | $38.18 | $38.18 | $36.23 | 309 |
| 2015-12-17 | $38.32 | $38.32 | $38.29 | $38.29 | $36.34 | 697 |
| 2015-12-16 | $38.77 | $39.09 | $38.43 | $38.50 | $36.54 | 7,283 |
| 2015-12-15 | $38.09 | $38.37 | $37.93 | $37.93 | $36.00 | 6,175 |
| 2015-12-14 | $38.45 | $38.45 | $37.56 | $37.74 | $35.81 | 1,287 |
| 2015-12-11 | $38.66 | $38.66 | $38.66 | $38.66 | $36.68 | 8 |
| 2015-12-10 | $38.66 | $38.66 | $38.66 | $38.66 | $36.68 | 254 |
| 2015-12-09 | $38.15 | $38.36 | $38.15 | $38.36 | $36.41 | 1,584 |
| 2015-12-08 | $38.20 | $38.88 | $38.20 | $38.88 | $36.90 | 1,088 |
| 2015-12-07 | $38.74 | $39.08 | $38.74 | $39.08 | $37.09 | 837 |
| 2015-12-04 | $39.10 | $39.24 | $39.10 | $39.24 | $37.24 | 629 |
| 2015-12-03 | $39.39 | $39.39 | $39.15 | $39.15 | $37.16 | 408 |
| 2015-12-02 | $39.41 | $39.54 | $38.95 | $38.95 | $36.96 | 4,601 |
| 2015-12-01 | $39.30 | $39.65 | $39.29 | $39.34 | $37.33 | 2,558 |
| 2015-11-30 | $39.00 | $39.13 | $39.00 | $39.11 | $37.12 | 730 |
| 2015-11-27 | $39.45 | $39.45 | $38.84 | $38.84 | $36.86 | 4,387 |
| 2015-11-25 | $39.32 | $39.47 | $39.30 | $39.47 | $37.46 | 1,979 |
| 2015-11-24 | $40.53 | $40.53 | $38.97 | $39.21 | $37.21 | 1,364 |
| 2015-11-23 | $39.40 | $39.71 | $39.30 | $39.30 | $37.30 | 10,694 |
| 2015-11-20 | $39.38 | $39.49 | $38.98 | $39.49 | $37.48 | 3,861 |
| 2015-11-19 | $39.33 | $39.33 | $39.33 | $39.33 | $37.32 | 979 |
| 2015-11-18 | $38.50 | $38.50 | $38.50 | $38.50 | $36.54 | 662 |
| 2015-11-17 | $38.45 | $38.45 | $38.12 | $38.12 | $36.18 | 609 |
| 2015-11-16 | $37.97 | $37.97 | $37.97 | $37.97 | $36.04 | 329 |
| 2015-11-13 | $37.63 | $37.99 | $37.58 | $37.99 | $36.05 | 1,677 |
| 2015-11-12 | $38.45 | $38.45 | $38.45 | $38.45 | $36.49 | 1,236 |
| 2015-11-11 | $36.88 | $38.40 | $36.88 | $38.40 | $36.44 | 1,100 |
| 2015-11-10 | $37.99 | $38.27 | $37.99 | $38.27 | $36.32 | 1,693 |
| 2015-11-09 | $38.66 | $38.66 | $38.48 | $38.48 | $36.51 | 1,644 |
| 2015-11-06 | $38.99 | $38.99 | $38.81 | $38.82 | $36.84 | 1,419 |
| 2015-11-05 | $40.00 | $40.00 | $38.87 | $38.92 | $36.93 | 3,364 |
| 2015-11-04 | $39.12 | $39.12 | $39.12 | $39.12 | $37.12 | 0 |
| 2015-11-03 | $38.62 | $39.12 | $38.62 | $39.12 | $37.12 | 3,959 |
| 2015-11-02 | $38.64 | $38.75 | $38.50 | $38.62 | $36.65 | 3,877 |
| 2015-10-30 | $38.72 | $38.72 | $38.50 | $38.71 | $36.74 | 37,416 |
| 2015-10-29 | $38.79 | $38.79 | $38.70 | $38.73 | $36.76 | 1,362 |
| 2015-10-28 | $38.98 | $38.99 | $38.38 | $38.58 | $36.62 | 34,211 |
| 2015-10-27 | $38.56 | $38.56 | $38.24 | $38.43 | $36.47 | 1,583 |
| 2015-10-26 | $38.63 | $38.84 | $38.55 | $38.84 | $36.85 | 3,669 |
| 2015-10-23 | $38.68 | $38.70 | $38.68 | $38.70 | $36.73 | 2,221 |
| 2015-10-22 | $38.51 | $38.51 | $37.86 | $37.86 | $35.93 | 1,914 |
| 2015-10-21 | $37.85 | $38.03 | $37.85 | $38.03 | $36.09 | 304 |
| 2015-10-20 | $38.06 | $38.06 | $38.00 | $38.00 | $36.06 | 1,009 |
| 2015-10-19 | $37.61 | $37.99 | $37.61 | $37.99 | $36.05 | 1,355 |
| 2015-10-16 | $37.92 | $37.92 | $37.92 | $37.92 | $35.99 | 229 |
| 2015-10-15 | $37.79 | $37.79 | $37.79 | $37.79 | $35.86 | 103 |
| 2015-10-14 | $37.83 | $37.83 | $37.83 | $37.83 | $35.90 | 75 |
| 2015-10-13 | $37.83 | $37.83 | $37.83 | $37.83 | $35.90 | 38 |
| 2015-10-12 | $38.06 | $38.06 | $37.59 | $37.83 | $35.90 | 5,581 |
| 2015-10-09 | $37.57 | $37.93 | $37.57 | $37.85 | $35.92 | 4,529 |
| 2015-10-08 | $37.29 | $37.45 | $37.15 | $37.29 | $35.39 | 2,570 |
| 2015-10-07 | $37.55 | $37.55 | $37.55 | $37.55 | $35.64 | 497 |
| 2015-10-06 | $37.30 | $37.30 | $36.82 | $36.94 | $35.06 | 3,018 |
| 2015-10-05 | $36.65 | $37.03 | $36.65 | $37.03 | $35.14 | 1,985 |
| 2015-10-02 | $36.56 | $36.64 | $36.10 | $36.28 | $34.43 | 1,571 |
| 2015-10-01 | $35.94 | $36.45 | $35.94 | $36.12 | $34.28 | 2,145 |
| 2015-09-30 | $35.67 | $35.67 | $35.64 | $35.64 | $33.82 | 3,606 |
| 2015-09-29 | $35.41 | $35.41 | $35.19 | $35.19 | $33.39 | 1,355 |
| 2015-09-28 | $36.43 | $36.43 | $36.43 | $36.43 | $34.57 | 0 |
| 2015-09-25 | $36.43 | $36.43 | $36.43 | $36.43 | $34.57 | 104 |
| 2015-09-24 | $35.89 | $35.89 | $35.89 | $35.89 | $34.06 | 12 |
| 2015-09-23 | $36.30 | $36.30 | $36.00 | $36.00 | $34.06 | 1,828 |
| 2015-09-22 | $37.17 | $37.17 | $37.17 | $37.17 | $35.17 | 61 |
| 2015-09-21 | $37.17 | $37.17 | $37.17 | $37.17 | $35.17 | 0 |
| 2015-09-18 | $37.25 | $37.25 | $37.17 | $37.17 | $35.17 | 901 |
| 2015-09-17 | $36.27 | $36.27 | $36.27 | $36.27 | $34.32 | 258 |
| 2015-09-16 | $36.39 | $36.75 | $36.39 | $36.75 | $34.77 | 302 |
| 2015-09-15 | $36.50 | $36.50 | $36.50 | $36.50 | $34.54 | 1 |
| 2015-09-14 | $36.50 | $36.50 | $36.50 | $36.50 | $34.54 | 4 |
| 2015-09-11 | $36.68 | $36.71 | $36.33 | $36.50 | $34.54 | 2,954 |
| 2015-09-10 | $36.80 | $36.80 | $36.50 | $36.79 | $34.81 | 615 |
| 2015-09-09 | $36.30 | $36.53 | $36.29 | $36.53 | $34.57 | 826 |
| 2015-09-08 | $36.72 | $36.76 | $36.36 | $36.76 | $34.78 | 1,486 |
| 2015-09-04 | $36.44 | $36.44 | $36.25 | $36.25 | $34.30 | 750 |
| 2015-09-03 | $36.44 | $36.44 | $36.44 | $36.44 | $34.48 | 0 |
| 2015-09-02 | $37.49 | $37.56 | $36.04 | $36.44 | $34.48 | 10,456 |
| 2015-09-01 | $36.20 | $36.20 | $35.98 | $35.98 | $34.04 | 792 |
| 2015-08-31 | $37.31 | $37.31 | $37.31 | $37.31 | $35.30 | 129 |
| 2015-08-28 | $37.57 | $37.57 | $37.56 | $37.56 | $35.54 | 297 |
| 2015-08-27 | $37.50 | $37.92 | $37.15 | $37.59 | $35.57 | 5,014 |
| 2015-08-26 | $36.48 | $37.12 | $36.42 | $37.04 | $35.05 | 19,147 |
| 2015-08-25 | $37.72 | $37.72 | $36.16 | $36.82 | $34.84 | 1,035 |