First Trust S-Network Electric & Future Vehicle Ecosystem ETF (CARZ) Exchange: NASDAQ
Data as of Aug. 21, 2025
$66.07 ($-0.21) -0.31%
First Trust S-Network Electric & Future Vehicle Ecosystem ETF - Daily Information
Click for more stock information on First Trust S-Network Electric & Future Vehicle Ecosystem ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $64.95 |
| Previous Close | $66.07 |
| High | $66.07 |
| Low | $64.95 |
| Adjusted Open | $64.95 |
| Previous Adjusted Close | $66.07 |
| Adjusted High | $66.07 |
| Adjusted Low | $64.95 |
Invest in First Trust S-Network Electric & Future Vehicle Ecosystem ETF (CARZ)
Historical Stock Data for First Trust S-Network Electric & Future Vehicle Ecosystem ETF (CARZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $64.95 | $66.07 | $64.95 | $66.07 | $66.07 | 377 |
| 2025-08-19 | $66.63 | $66.67 | $66.28 | $66.28 | $66.28 | 9,449 |
| 2025-08-18 | $67.23 | $67.23 | $67.23 | $67.23 | $67.23 | 228 |
| 2025-08-15 | $66.99 | $67.07 | $66.99 | $67.07 | $67.07 | 452 |
| 2025-08-14 | $66.56 | $67.23 | $66.56 | $67.23 | $67.23 | 258 |
| 2025-08-13 | $67.49 | $67.49 | $67.49 | $67.49 | $67.49 | 133 |
| 2025-08-12 | $66.56 | $67.21 | $66.20 | $66.85 | $66.85 | 1,673 |
| 2025-08-11 | $65.70 | $66.34 | $65.61 | $65.61 | $65.61 | 1,275 |
| 2025-08-08 | $65.30 | $65.31 | $65.30 | $65.30 | $65.30 | 579 |
| 2025-08-07 | $64.25 | $64.97 | $64.25 | $64.27 | $64.27 | 449 |
| 2025-08-06 | $63.25 | $63.60 | $63.25 | $63.60 | $63.60 | 1,532 |
| 2025-08-05 | $64.12 | $64.12 | $63.10 | $63.49 | $63.49 | 1,667 |
| 2025-08-04 | $63.09 | $63.48 | $62.84 | $63.48 | $63.48 | 4,804 |
| 2025-08-01 | $62.53 | $62.79 | $61.51 | $62.41 | $62.41 | 9,824 |
| 2025-07-31 | $63.99 | $63.99 | $63.17 | $63.57 | $63.57 | 3,170 |
| 2025-07-30 | $65.32 | $65.32 | $64.82 | $64.82 | $64.82 | 498 |
| 2025-07-29 | $65.00 | $65.15 | $65.00 | $65.15 | $65.15 | 278 |
| 2025-07-28 | $65.34 | $65.57 | $65.34 | $65.57 | $65.57 | 194 |
| 2025-07-25 | $65.24 | $65.24 | $65.24 | $65.24 | $65.24 | 217 |
| 2025-07-24 | $65.28 | $65.28 | $65.26 | $65.26 | $65.26 | 408 |
| 2025-07-23 | $65.01 | $65.53 | $65.01 | $65.53 | $65.53 | 1,723 |
| 2025-07-22 | $64.99 | $64.99 | $64.99 | $64.99 | $64.99 | 286 |
| 2025-07-21 | $64.97 | $64.97 | $64.97 | $64.97 | $64.97 | 361 |
| 2025-07-18 | $65.27 | $65.27 | $64.45 | $64.82 | $64.82 | 2,050 |
| 2025-07-17 | $64.84 | $64.84 | $64.71 | $64.74 | $64.74 | 973 |
| 2025-07-16 | $63.26 | $63.88 | $63.25 | $63.88 | $63.88 | 2,027 |
| 2025-07-15 | $63.29 | $64.15 | $63.29 | $63.34 | $63.34 | 4,716 |
| 2025-07-14 | $63.05 | $63.51 | $62.74 | $63.11 | $63.11 | 1,578 |
| 2025-07-11 | $63.61 | $63.61 | $63.02 | $63.25 | $63.25 | 418 |
| 2025-07-10 | $63.57 | $63.84 | $63.06 | $63.15 | $63.15 | 6,465 |
| 2025-07-09 | $62.37 | $62.87 | $62.37 | $62.87 | $62.87 | 297 |
| 2025-07-08 | $61.83 | $62.86 | $61.83 | $62.86 | $62.86 | 362 |
| 2025-07-07 | $61.23 | $61.92 | $61.23 | $61.32 | $61.32 | 4,149 |
| 2025-07-03 | $63.37 | $63.37 | $62.90 | $62.90 | $62.90 | 936 |
| 2025-07-02 | $62.95 | $62.95 | $62.95 | $62.95 | $62.95 | 245 |
| 2025-07-01 | $61.21 | $61.21 | $61.21 | $61.21 | $61.21 | 89 |
| 2025-06-30 | $61.64 | $61.95 | $61.64 | $61.95 | $61.95 | 344 |
| 2025-06-27 | $61.86 | $61.99 | $61.86 | $61.99 | $61.99 | 721 |
| 2025-06-26 | $61.42 | $61.63 | $61.42 | $61.63 | $61.63 | 381 |
| 2025-06-25 | $61.09 | $61.10 | $60.57 | $60.87 | $60.58 | 11,077 |
| 2025-06-24 | $60.27 | $61.38 | $60.27 | $61.38 | $61.09 | 3,599 |
| 2025-06-23 | $58.69 | $59.25 | $58.69 | $59.25 | $58.97 | 1,200 |
| 2025-06-20 | $58.74 | $58.74 | $58.74 | $58.74 | $58.46 | 330 |
| 2025-06-18 | $59.26 | $59.26 | $59.26 | $59.26 | $58.98 | 334 |
| 2025-06-17 | $59.60 | $59.60 | $59.60 | $59.60 | $59.31 | 165 |
| 2025-06-16 | $60.19 | $60.19 | $59.77 | $59.77 | $59.48 | 283 |
| 2025-06-13 | $58.88 | $59.27 | $58.82 | $59.27 | $58.99 | 736 |
| 2025-06-12 | $60.09 | $60.37 | $59.99 | $59.99 | $59.70 | 1,411 |
| 2025-06-11 | $60.70 | $60.87 | $60.62 | $60.66 | $60.37 | 1,909 |
| 2025-06-10 | $60.15 | $60.29 | $60.15 | $60.29 | $60.00 | 165 |
| 2025-06-09 | $59.54 | $59.98 | $59.54 | $59.98 | $59.69 | 314 |
| 2025-06-06 | $58.85 | $59.17 | $58.85 | $59.17 | $58.89 | 252 |
| 2025-06-05 | $57.94 | $57.94 | $57.94 | $57.94 | $57.66 | 303 |
| 2025-06-04 | $58.77 | $58.80 | $58.49 | $58.80 | $58.51 | 529 |
| 2025-06-03 | $57.76 | $58.48 | $57.74 | $58.04 | $57.76 | 2,599 |
| 2025-06-02 | $57.48 | $57.70 | $57.48 | $57.70 | $57.42 | 278 |
| 2025-05-30 | $56.88 | $57.82 | $56.88 | $57.82 | $57.54 | 594 |
| 2025-05-29 | $58.06 | $58.57 | $58.06 | $58.57 | $58.29 | 291 |
| 2025-05-28 | $58.37 | $58.40 | $58.08 | $58.40 | $58.12 | 321 |
| 2025-05-27 | $58.00 | $58.92 | $58.00 | $58.92 | $58.64 | 779 |
| 2025-05-23 | $56.41 | $56.57 | $56.41 | $56.57 | $56.57 | 288 |
| 2025-05-22 | $57.54 | $57.54 | $57.24 | $57.24 | $57.24 | 221 |
| 2025-05-21 | $58.12 | $58.12 | $57.40 | $57.40 | $57.40 | 494 |
| 2025-05-20 | $58.50 | $58.73 | $57.79 | $58.60 | $58.60 | 822 |
| 2025-05-19 | $58.00 | $59.11 | $57.62 | $59.11 | $59.11 | 515 |
| 2025-05-16 | $57.91 | $58.83 | $57.73 | $58.14 | $58.14 | 2,541 |
| 2025-05-15 | $57.86 | $58.90 | $57.86 | $57.94 | $57.94 | 771 |
| 2025-05-14 | $59.15 | $59.22 | $58.47 | $59.22 | $59.22 | 663 |
| 2025-05-13 | $57.90 | $59.16 | $57.90 | $58.12 | $58.12 | 1,589 |
| 2025-05-12 | $58.73 | $58.73 | $57.21 | $57.48 | $57.48 | 1,929 |
| 2025-05-09 | $54.55 | $55.98 | $54.55 | $55.98 | $55.98 | 444 |
| 2025-05-08 | $54.68 | $55.99 | $54.17 | $54.17 | $54.17 | 713 |
| 2025-05-07 | $54.37 | $54.51 | $53.21 | $53.21 | $53.21 | 2,078 |
| 2025-05-06 | $53.85 | $53.85 | $53.38 | $53.38 | $53.38 | 1,996 |
| 2025-05-05 | $53.65 | $53.65 | $53.37 | $53.37 | $53.37 | 638 |
| 2025-05-02 | $54.89 | $54.89 | $53.67 | $53.67 | $53.67 | 479 |
| 2025-05-01 | $53.42 | $53.42 | $53.18 | $53.18 | $53.18 | 489 |
| 2025-04-30 | $52.05 | $52.79 | $51.92 | $52.79 | $52.79 | 3,092 |
| 2025-04-29 | $53.03 | $53.99 | $53.03 | $53.99 | $53.99 | 2,731 |
| 2025-04-28 | $52.53 | $53.90 | $52.31 | $53.90 | $53.90 | 997 |
| 2025-04-25 | $51.88 | $52.88 | $51.88 | $52.86 | $52.86 | 1,458 |
| 2025-04-24 | $50.54 | $52.25 | $50.54 | $52.09 | $52.09 | 4,866 |
| 2025-04-23 | $51.79 | $51.79 | $49.80 | $51.26 | $51.26 | 3,408 |
| 2025-04-22 | $48.96 | $48.96 | $48.32 | $48.62 | $48.62 | 1,541 |
| 2025-04-21 | $47.70 | $48.50 | $46.90 | $48.50 | $48.50 | 50,832 |
| 2025-04-17 | $49.84 | $49.84 | $48.28 | $49.56 | $49.56 | 2,695 |
| 2025-04-16 | $49.10 | $49.10 | $48.78 | $48.78 | $48.78 | 327 |
| 2025-04-15 | $50.50 | $50.78 | $50.50 | $50.78 | $50.78 | 1,561 |
| 2025-04-14 | $49.33 | $50.89 | $49.33 | $50.22 | $50.22 | 5,372 |
| 2025-04-11 | $48.14 | $50.09 | $47.98 | $49.43 | $49.43 | 1,964 |
| 2025-04-10 | $48.61 | $48.61 | $47.08 | $48.20 | $48.20 | 1,327 |
| 2025-04-09 | $44.75 | $51.19 | $44.75 | $51.19 | $51.19 | 3,972 |
| 2025-04-08 | $47.71 | $47.87 | $44.06 | $45.20 | $45.20 | 6,182 |
| 2025-04-07 | $42.71 | $46.99 | $41.10 | $46.99 | $46.99 | 11,167 |
| 2025-04-04 | $48.10 | $48.18 | $47.41 | $47.45 | $47.45 | 3,380 |
| 2025-04-03 | $51.77 | $51.77 | $50.77 | $50.88 | $50.88 | 1,482 |
| 2025-04-02 | $53.49 | $54.59 | $53.49 | $54.40 | $54.40 | 1,982 |
| 2025-04-01 | $53.09 | $53.98 | $53.09 | $53.85 | $53.85 | 1,202 |
| 2025-03-31 | $52.77 | $53.64 | $52.77 | $53.45 | $53.45 | 1,108 |
| 2025-03-28 | $54.00 | $54.20 | $52.73 | $54.20 | $54.20 | 1,656 |
| 2025-03-27 | $55.73 | $55.73 | $55.73 | $55.73 | $55.73 | 483 |
| 2025-03-26 | $57.50 | $57.50 | $56.72 | $56.72 | $56.72 | 651 |
| 2025-03-25 | $57.96 | $57.96 | $57.96 | $57.96 | $57.96 | 142 |
| 2025-03-24 | $57.53 | $57.53 | $57.53 | $57.53 | $57.53 | 307 |
| 2025-03-21 | $56.74 | $56.74 | $56.38 | $56.38 | $56.38 | 401 |
| 2025-03-20 | $56.97 | $57.18 | $56.55 | $57.18 | $57.18 | 2,183 |
| 2025-03-19 | $57.05 | $57.75 | $56.46 | $57.59 | $57.59 | 1,404 |
| 2025-03-18 | $56.64 | $56.92 | $56.44 | $56.92 | $56.92 | 16,773 |
| 2025-03-17 | $56.80 | $57.09 | $56.80 | $56.84 | $56.84 | 1,172 |
| 2025-03-14 | $56.10 | $56.47 | $56.10 | $56.47 | $56.47 | 527 |
| 2025-03-13 | $54.85 | $54.85 | $54.82 | $54.82 | $54.82 | 332 |
| 2025-03-12 | $55.94 | $55.94 | $55.65 | $55.65 | $55.65 | 1,302 |
| 2025-03-11 | $54.82 | $55.58 | $54.82 | $55.58 | $55.58 | 576 |
| 2025-03-10 | $54.95 | $54.97 | $54.95 | $54.97 | $54.97 | 1,775 |
| 2025-03-07 | $56.32 | $57.28 | $56.23 | $57.28 | $57.28 | 3,322 |
| 2025-03-06 | $56.63 | $57.15 | $55.80 | $56.67 | $56.67 | 1,749 |
| 2025-03-05 | $56.16 | $57.53 | $56.16 | $57.15 | $57.15 | 2,653 |
| 2025-03-04 | $55.25 | $56.38 | $54.73 | $55.57 | $55.57 | 1,964 |
| 2025-03-03 | $55.87 | $56.25 | $55.87 | $56.25 | $56.25 | 180 |
| 2025-02-28 | $56.49 | $57.24 | $56.09 | $57.07 | $57.07 | 6,274 |
| 2025-02-27 | $59.17 | $59.17 | $57.29 | $57.29 | $57.29 | 1,402 |
| 2025-02-26 | $59.12 | $59.46 | $59.01 | $59.01 | $59.01 | 645 |
| 2025-02-25 | $59.17 | $59.17 | $58.70 | $58.70 | $58.70 | 206 |
| 2025-02-24 | $60.02 | $60.02 | $59.26 | $59.86 | $59.86 | 766 |
| 2025-02-21 | $61.71 | $61.71 | $60.08 | $60.10 | $60.10 | 1,573 |
| 2025-02-20 | $61.31 | $61.31 | $61.31 | $61.31 | $61.31 | 510 |
| 2025-02-19 | $61.24 | $61.77 | $61.24 | $61.77 | $61.77 | 1,198 |
| 2025-02-18 | $60.41 | $60.74 | $60.41 | $60.68 | $60.68 | 1,378 |
| 2025-02-14 | $59.89 | $60.55 | $59.83 | $60.55 | $60.55 | 1,850 |
| 2025-02-13 | $58.79 | $59.68 | $58.79 | $59.60 | $59.60 | 1,210 |
| 2025-02-12 | $58.20 | $58.58 | $58.20 | $58.58 | $58.58 | 322 |
| 2025-02-11 | $58.18 | $58.30 | $57.96 | $57.97 | $57.97 | 1,409 |
| 2025-02-10 | $58.49 | $58.76 | $58.49 | $58.76 | $58.76 | 429 |
| 2025-02-07 | $57.94 | $58.43 | $57.72 | $57.96 | $57.96 | 4,571 |
| 2025-02-06 | $58.71 | $59.02 | $58.36 | $59.02 | $59.02 | 1,502 |
| 2025-02-05 | $58.00 | $58.62 | $58.00 | $58.34 | $58.34 | 2,094 |
| 2025-02-04 | $57.77 | $58.56 | $57.77 | $58.56 | $58.56 | 1,158 |
| 2025-02-03 | $56.80 | $57.61 | $54.13 | $57.36 | $57.36 | 4,264 |
| 2025-01-31 | $59.55 | $59.68 | $58.41 | $58.41 | $58.41 | 1,628 |
| 2025-01-30 | $59.02 | $59.57 | $59.00 | $59.57 | $59.57 | 933 |
| 2025-01-29 | $58.49 | $58.74 | $57.93 | $58.40 | $58.40 | 1,088 |
| 2025-01-28 | $57.70 | $58.62 | $57.70 | $58.62 | $58.62 | 1,187 |
| 2025-01-27 | $58.26 | $58.89 | $58.20 | $58.23 | $58.23 | 850 |
| 2025-01-24 | $61.31 | $61.31 | $60.58 | $60.65 | $60.65 | 1,913 |
| 2025-01-23 | $60.98 | $60.98 | $60.81 | $60.81 | $60.81 | 228 |
| 2025-01-22 | $61.17 | $61.17 | $60.94 | $60.94 | $60.94 | 1,363 |
| 2025-01-21 | $60.69 | $60.94 | $60.69 | $60.94 | $60.94 | 834 |
| 2025-01-17 | $59.59 | $60.44 | $59.59 | $60.44 | $60.44 | 2,081 |
| 2025-01-16 | $59.71 | $59.71 | $59.21 | $59.30 | $59.30 | 745 |
| 2025-01-15 | $59.18 | $59.90 | $59.18 | $59.33 | $59.33 | 1,480 |
| 2025-01-14 | $58.07 | $58.56 | $57.80 | $58.56 | $58.56 | 4,352 |
| 2025-01-13 | $57.04 | $57.67 | $57.04 | $57.67 | $57.67 | 385 |
| 2025-01-10 | $62.00 | $62.02 | $57.91 | $58.43 | $58.43 | 13,437 |
| 2025-01-08 | $59.37 | $59.37 | $58.70 | $59.00 | $59.00 | 1,213 |
| 2025-01-07 | $61.00 | $61.00 | $60.00 | $60.00 | $60.00 | 2,360 |
| 2025-01-06 | $60.39 | $60.89 | $60.39 | $60.52 | $60.52 | 1,051 |
| 2025-01-03 | $58.96 | $59.69 | $58.89 | $59.40 | $59.40 | 1,639 |
| 2025-01-02 | $58.43 | $58.52 | $57.59 | $57.59 | $57.59 | 4,724 |
| 2024-12-31 | $58.53 | $59.09 | $58.08 | $58.08 | $58.08 | 632 |
| 2024-12-30 | $58.45 | $58.61 | $58.35 | $58.61 | $58.61 | 840 |
| 2024-12-27 | $59.16 | $59.16 | $59.16 | $59.16 | $59.16 | 606 |
| 2024-12-26 | $60.00 | $60.28 | $60.00 | $60.28 | $60.28 | 1,570 |
| 2024-12-24 | $59.45 | $60.05 | $59.45 | $60.05 | $60.05 | 24,539 |
| 2024-12-23 | $58.32 | $59.03 | $58.11 | $58.84 | $58.84 | 1,883 |
| 2024-12-20 | $57.44 | $59.10 | $57.44 | $58.02 | $58.02 | 1,908 |
| 2024-12-19 | $58.08 | $58.08 | $57.41 | $57.41 | $57.41 | 685 |
| 2024-12-18 | $59.95 | $60.60 | $57.63 | $57.63 | $57.63 | 1,214 |
| 2024-12-17 | $60.29 | $60.30 | $59.99 | $60.30 | $60.30 | 470 |
| 2024-12-16 | $59.46 | $60.44 | $59.46 | $60.10 | $60.10 | 4,288 |
| 2024-12-13 | $59.86 | $59.86 | $59.53 | $59.53 | $59.53 | 418 |
| 2024-12-12 | $60.02 | $60.34 | $59.91 | $60.34 | $60.05 | 2,895 |
| 2024-12-11 | $59.85 | $60.35 | $59.49 | $60.17 | $59.88 | 19,802 |
| 2024-12-10 | $59.54 | $59.54 | $59.00 | $59.00 | $58.72 | 2,534 |
| 2024-12-09 | $59.30 | $60.19 | $59.30 | $59.84 | $59.55 | 14,013 |
| 2024-12-06 | $59.54 | $59.54 | $58.83 | $59.05 | $58.77 | 1,213 |
| 2024-12-05 | $58.83 | $59.40 | $58.60 | $58.66 | $58.38 | 8,797 |
| 2024-12-04 | $58.43 | $58.67 | $58.43 | $58.61 | $58.33 | 1,330 |
| 2024-12-03 | $57.85 | $58.42 | $57.85 | $58.04 | $57.76 | 1,357 |
| 2024-12-02 | $58.03 | $58.75 | $57.41 | $58.74 | $58.46 | 2,797 |
| 2024-11-29 | $57.10 | $58.00 | $57.10 | $57.65 | $57.65 | 3,412 |
| 2024-11-27 | $57.28 | $57.28 | $57.28 | $57.28 | $57.28 | 106 |
| 2024-11-26 | $58.02 | $58.02 | $57.99 | $58.00 | $58.00 | 1,643 |
| 2024-11-25 | $58.20 | $58.60 | $58.09 | $58.09 | $58.09 | 793 |
| 2024-11-22 | $57.45 | $57.95 | $57.45 | $57.95 | $57.95 | 940 |
| 2024-11-21 | $57.27 | $57.29 | $56.83 | $57.13 | $57.13 | 4,356 |
| 2024-11-20 | $57.29 | $57.29 | $56.91 | $56.97 | $56.97 | 29,902 |
| 2024-11-19 | $57.66 | $57.70 | $57.51 | $57.70 | $57.70 | 837 |
| 2024-11-18 | $56.68 | $57.30 | $56.68 | $57.19 | $57.19 | 4,013 |
| 2024-11-15 | $56.95 | $56.95 | $56.63 | $56.65 | $56.65 | 763 |
| 2024-11-14 | $58.04 | $58.04 | $57.01 | $57.56 | $57.56 | 737 |
| 2024-11-13 | $58.19 | $58.50 | $57.86 | $57.86 | $57.86 | 1,024 |
| 2024-11-12 | $58.56 | $58.56 | $58.01 | $58.01 | $58.01 | 538 |
| 2024-11-11 | $59.17 | $59.56 | $58.55 | $59.05 | $59.05 | 1,011 |
| 2024-11-08 | $58.90 | $59.12 | $58.68 | $58.80 | $58.80 | 1,978 |
| 2024-11-07 | $58.62 | $59.55 | $58.62 | $59.03 | $59.03 | 4,981 |
| 2024-11-06 | $57.79 | $58.00 | $57.79 | $58.00 | $58.00 | 1,326 |
| 2024-11-05 | $57.16 | $57.23 | $57.16 | $57.23 | $57.23 | 807 |
| 2024-11-04 | $57.16 | $57.16 | $57.16 | $57.16 | $57.16 | 329 |
| 2024-11-01 | $57.36 | $57.36 | $56.67 | $56.67 | $56.67 | 391 |
| 2024-10-31 | $56.72 | $56.76 | $56.72 | $56.76 | $56.76 | 321 |
| 2024-10-30 | $58.34 | $58.34 | $57.83 | $57.83 | $57.83 | 411 |
| 2024-10-29 | $58.77 | $59.00 | $58.68 | $58.95 | $58.95 | 2,549 |
| 2024-10-28 | $58.62 | $58.99 | $58.62 | $58.99 | $58.99 | 1,432 |
| 2024-10-25 | $58.16 | $58.61 | $58.07 | $58.39 | $58.39 | 1,714 |
| 2024-10-24 | $57.46 | $57.56 | $57.36 | $57.56 | $57.56 | 1,106 |
| 2024-10-23 | $56.84 | $57.47 | $56.84 | $57.42 | $57.42 | 3,612 |
| 2024-10-22 | $57.15 | $57.49 | $57.15 | $57.31 | $57.31 | 1,085 |
| 2024-10-21 | $57.02 | $57.34 | $56.82 | $57.34 | $57.34 | 585 |
| 2024-10-18 | $57.54 | $57.72 | $56.19 | $57.29 | $57.29 | 3,618 |
| 2024-10-17 | $57.65 | $57.65 | $56.99 | $56.99 | $56.99 | 8,154 |
| 2024-10-16 | $57.10 | $57.55 | $57.04 | $57.55 | $57.55 | 2,304 |
| 2024-10-15 | $56.90 | $57.09 | $56.86 | $57.00 | $57.00 | 1,289 |
| 2024-10-14 | $58.18 | $58.38 | $58.14 | $58.14 | $58.14 | 3,845 |
| 2024-10-11 | $57.87 | $57.94 | $57.81 | $57.88 | $57.88 | 1,121 |
| 2024-10-10 | $57.84 | $57.88 | $57.52 | $57.88 | $57.88 | 1,462 |
| 2024-10-09 | $57.62 | $58.28 | $57.62 | $57.92 | $57.92 | 1,902 |
| 2024-10-08 | $57.70 | $57.77 | $57.69 | $57.77 | $57.77 | 887 |
| 2024-10-07 | $58.10 | $58.62 | $57.91 | $58.62 | $58.62 | 2,455 |
| 2024-10-04 | $57.37 | $58.10 | $57.37 | $58.10 | $58.10 | 1,810 |
| 2024-10-03 | $56.85 | $57.39 | $56.85 | $56.99 | $56.99 | 2,697 |
| 2024-10-02 | $57.88 | $57.88 | $57.54 | $57.54 | $57.54 | 1,871 |
| 2024-10-01 | $58.08 | $58.08 | $57.18 | $57.69 | $57.69 | 570 |
| 2024-09-30 | $58.19 | $58.19 | $58.00 | $58.00 | $58.00 | 532 |
| 2024-09-27 | $58.73 | $58.73 | $58.51 | $58.51 | $58.51 | 448 |
| 2024-09-26 | $58.39 | $58.86 | $58.15 | $58.86 | $58.86 | 1,179 |
| 2024-09-25 | $56.77 | $56.91 | $56.67 | $56.72 | $56.67 | 1,633 |
| 2024-09-24 | $56.76 | $57.24 | $56.76 | $57.24 | $57.18 | 367 |
| 2024-09-23 | $55.64 | $56.00 | $55.64 | $56.00 | $56.00 | 746 |
| 2024-09-20 | $55.61 | $55.62 | $55.08 | $55.40 | $55.40 | 857 |
| 2024-09-19 | $55.95 | $56.69 | $55.90 | $56.10 | $56.10 | 1,321 |
| 2024-09-18 | $54.94 | $54.94 | $54.54 | $54.93 | $54.93 | 895 |
| 2024-09-17 | $54.80 | $55.39 | $54.38 | $54.47 | $54.47 | 1,891 |
| 2024-09-16 | $54.53 | $54.53 | $54.42 | $54.42 | $54.42 | 327 |
| 2024-09-13 | $54.55 | $55.19 | $54.55 | $55.19 | $55.19 | 573 |
| 2024-09-12 | $54.00 | $54.43 | $53.81 | $54.16 | $54.16 | 968 |
| 2024-09-11 | $52.99 | $54.11 | $52.69 | $54.11 | $54.11 | 1,690 |
| 2024-09-10 | $52.09 | $52.55 | $51.76 | $52.55 | $52.55 | 774 |
| 2024-09-09 | $52.76 | $52.86 | $52.40 | $52.65 | $52.65 | 1,469 |
| 2024-09-06 | $53.70 | $53.70 | $52.24 | $52.24 | $52.24 | 600 |
| 2024-09-05 | $54.26 | $54.26 | $54.26 | $54.26 | $54.26 | 156 |
| 2024-09-04 | $54.39 | $54.39 | $54.09 | $54.26 | $54.26 | 415 |
| 2024-09-03 | $54.51 | $55.00 | $53.84 | $53.84 | $53.84 | 2,162 |
| 2024-08-30 | $56.31 | $56.61 | $56.08 | $56.61 | $56.61 | 1,006 |
| 2024-08-29 | $56.11 | $56.70 | $55.74 | $55.92 | $55.92 | 1,385 |
| 2024-08-28 | $56.20 | $56.20 | $55.35 | $55.35 | $55.35 | 2,002 |
| 2024-08-27 | $56.37 | $56.53 | $56.15 | $56.53 | $56.53 | 1,047 |
| 2024-08-26 | $56.16 | $56.80 | $55.95 | $55.99 | $55.99 | 631 |
| 2024-08-23 | $55.91 | $56.61 | $55.91 | $56.51 | $56.51 | 1,740 |
| 2024-08-22 | $55.87 | $55.87 | $55.21 | $55.74 | $55.74 | 445 |
| 2024-08-21 | $56.18 | $56.56 | $56.18 | $56.54 | $56.54 | 1,040 |
| 2024-08-20 | $56.08 | $56.16 | $55.84 | $56.16 | $56.16 | 547 |
| 2024-08-19 | $55.46 | $56.20 | $55.46 | $56.20 | $56.20 | 1,534 |
| 2024-08-16 | $55.53 | $55.58 | $55.53 | $55.58 | $55.58 | 293 |
| 2024-08-15 | $54.98 | $55.34 | $54.98 | $55.10 | $55.10 | 1,561 |
| 2024-08-14 | $53.42 | $53.97 | $53.42 | $53.97 | $53.97 | 718 |
| 2024-08-13 | $52.80 | $53.85 | $52.80 | $53.75 | $53.75 | 1,854 |
| 2024-08-12 | $52.49 | $52.86 | $52.34 | $52.40 | $52.40 | 2,268 |
| 2024-08-09 | $52.69 | $52.91 | $52.35 | $52.91 | $52.91 | 2,200 |
| 2024-08-08 | $52.09 | $52.54 | $52.09 | $52.54 | $52.54 | 500 |
| 2024-08-07 | $51.91 | $51.91 | $50.83 | $50.83 | $50.83 | 3,643 |
| 2024-08-06 | $51.76 | $51.76 | $51.76 | $51.76 | $51.76 | 474 |
| 2024-08-05 | $50.88 | $52.08 | $50.88 | $51.39 | $51.39 | 4,750 |
| 2024-08-02 | $53.60 | $53.67 | $52.93 | $52.93 | $52.93 | 1,488 |
| 2024-08-01 | $56.83 | $56.85 | $54.80 | $54.89 | $54.89 | 1,285 |
| 2024-07-31 | $57.25 | $57.53 | $57.00 | $57.40 | $57.40 | 1,001 |
| 2024-07-30 | $56.05 | $56.05 | $55.74 | $55.74 | $55.74 | 416 |
| 2024-07-29 | $56.86 | $57.25 | $56.86 | $57.20 | $57.20 | 1,447 |
| 2024-07-26 | $57.14 | $57.14 | $56.85 | $56.85 | $56.85 | 676 |
| 2024-07-25 | $56.60 | $56.82 | $56.38 | $56.38 | $56.38 | 14,023 |
| 2024-07-24 | $58.05 | $58.33 | $56.96 | $57.68 | $57.68 | 1,993 |
| 2024-07-23 | $59.72 | $59.96 | $59.52 | $59.52 | $59.52 | 1,370 |
| 2024-07-22 | $60.55 | $60.86 | $59.73 | $60.86 | $60.86 | 798 |
| 2024-07-19 | $60.24 | $60.24 | $59.13 | $59.13 | $59.13 | 1,810 |
| 2024-07-18 | $61.66 | $61.66 | $61.08 | $61.08 | $61.08 | 235 |
| 2024-07-17 | $61.01 | $61.28 | $61.01 | $61.17 | $61.17 | 742 |
| 2024-07-16 | $62.31 | $62.99 | $61.05 | $62.88 | $62.88 | 10,741 |
| 2024-07-15 | $62.86 | $63.10 | $62.31 | $62.82 | $62.82 | 5,338 |
| 2024-07-12 | $61.94 | $63.00 | $61.94 | $63.00 | $63.00 | 2,534 |
| 2024-07-11 | $62.53 | $62.53 | $61.80 | $61.80 | $61.80 | 1,144 |
| 2024-07-10 | $61.98 | $63.00 | $61.98 | $63.00 | $63.00 | 1,883 |
| 2024-07-09 | $61.42 | $61.78 | $61.42 | $61.56 | $61.56 | 1,862 |
| 2024-07-08 | $61.37 | $62.17 | $61.37 | $62.17 | $62.17 | 3,406 |
| 2024-07-05 | $61.17 | $61.20 | $60.89 | $61.20 | $61.20 | 2,992 |
| 2024-07-03 | $59.87 | $60.79 | $59.87 | $60.79 | $60.79 | 3,891 |
| 2024-07-02 | $59.81 | $59.81 | $59.81 | $59.81 | $59.81 | 127 |
| 2024-07-01 | $58.67 | $58.67 | $58.66 | $58.67 | $58.67 | 540 |
| 2024-06-28 | $59.25 | $59.25 | $58.42 | $58.42 | $58.42 | 549 |
| 2024-06-27 | $58.47 | $58.78 | $58.47 | $58.78 | $58.78 | 872 |
| 2024-06-26 | $58.76 | $58.80 | $58.53 | $58.80 | $58.54 | 9,305 |
| 2024-06-25 | $58.78 | $58.78 | $58.56 | $58.56 | $58.30 | 1,239 |
| 2024-06-24 | $58.58 | $58.67 | $58.26 | $58.67 | $58.41 | 1,074 |
| 2024-06-21 | $58.86 | $58.86 | $58.53 | $58.53 | $58.27 | 1,289 |
| 2024-06-20 | $59.73 | $59.75 | $58.83 | $59.46 | $59.19 | 1,482 |
| 2024-06-18 | $59.94 | $59.94 | $59.69 | $59.69 | $59.42 | 800 |
| 2024-06-17 | $59.08 | $60.09 | $59.08 | $60.09 | $59.82 | 694 |
| 2024-06-14 | $59.04 | $59.23 | $58.99 | $58.99 | $58.72 | 4,741 |
| 2024-06-13 | $59.82 | $59.82 | $59.57 | $59.57 | $59.30 | 685 |
| 2024-06-12 | $59.50 | $60.30 | $59.50 | $60.30 | $60.03 | 2,813 |
| 2024-06-11 | $58.88 | $58.88 | $58.81 | $58.81 | $58.55 | 296 |
| 2024-06-10 | $58.90 | $59.23 | $58.90 | $59.23 | $58.96 | 717 |
| 2024-06-07 | $58.88 | $59.49 | $58.80 | $58.81 | $58.55 | 1,774 |
| 2024-06-06 | $59.12 | $59.45 | $59.12 | $59.27 | $59.00 | 2,086 |
| 2024-06-05 | $58.73 | $59.65 | $58.73 | $59.65 | $59.39 | 2,563 |
| 2024-06-04 | $58.08 | $58.25 | $58.08 | $58.25 | $57.99 | 357 |
| 2024-06-03 | $59.04 | $59.04 | $58.22 | $58.77 | $58.51 | 2,424 |
| 2024-05-31 | $58.67 | $58.67 | $57.98 | $58.62 | $58.62 | 1,659 |
| 2024-05-30 | $58.58 | $58.95 | $58.58 | $58.91 | $58.91 | 993 |
| 2024-05-29 | $58.75 | $58.75 | $58.63 | $58.63 | $58.63 | 874 |
| 2024-05-28 | $59.88 | $60.02 | $59.76 | $60.02 | $60.02 | 3,397 |
| 2024-05-24 | $59.19 | $59.55 | $59.19 | $59.55 | $59.55 | 1,861 |
| 2024-05-23 | $59.05 | $59.35 | $58.44 | $58.44 | $58.44 | 1,540 |
| 2024-05-22 | $59.69 | $59.69 | $59.06 | $59.69 | $59.69 | 2,072 |
| 2024-05-21 | $58.99 | $59.00 | $58.99 | $59.00 | $59.00 | 308 |
| 2024-05-20 | $59.26 | $59.50 | $59.14 | $59.28 | $59.28 | 1,331 |
| 2024-05-17 | $59.00 | $59.47 | $58.89 | $59.47 | $59.47 | 1,500 |
| 2024-05-16 | $58.97 | $59.31 | $58.97 | $59.00 | $59.00 | 1,224 |
| 2024-05-15 | $59.14 | $59.41 | $58.88 | $59.22 | $59.22 | 1,612 |
| 2024-05-14 | $58.20 | $58.80 | $58.20 | $58.80 | $58.80 | 1,203 |
| 2024-05-13 | $57.55 | $58.02 | $57.55 | $57.59 | $57.59 | 1,173 |
| 2024-05-10 | $57.82 | $57.82 | $57.30 | $57.38 | $57.38 | 2,003 |
| 2024-05-09 | $57.78 | $58.01 | $57.52 | $58.00 | $58.00 | 1,837 |
| 2024-05-08 | $57.49 | $58.04 | $57.40 | $57.64 | $57.64 | 1,475 |
| 2024-05-07 | $58.23 | $58.53 | $57.75 | $57.79 | $57.79 | 1,819 |
| 2024-05-06 | $57.64 | $58.45 | $57.64 | $58.18 | $58.18 | 3,245 |
| 2024-05-03 | $57.32 | $57.41 | $57.32 | $57.41 | $57.41 | 599 |
| 2024-05-02 | $56.16 | $56.70 | $55.96 | $56.70 | $56.70 | 668 |
| 2024-05-01 | $55.31 | $55.51 | $55.20 | $55.20 | $55.20 | 668 |
| 2024-04-30 | $56.91 | $56.91 | $56.00 | $56.00 | $56.00 | 761 |
| 2024-04-29 | $56.67 | $57.14 | $56.67 | $57.14 | $57.14 | 931 |
| 2024-04-26 | $55.94 | $56.20 | $55.94 | $56.20 | $56.20 | 659 |
| 2024-04-25 | $54.62 | $55.43 | $54.62 | $55.08 | $55.08 | 1,433 |
| 2024-04-24 | $55.31 | $55.50 | $54.66 | $55.20 | $55.20 | 1,362 |
| 2024-04-23 | $53.56 | $54.43 | $53.56 | $54.33 | $54.33 | 1,012 |
| 2024-04-22 | $53.36 | $53.67 | $53.29 | $53.67 | $53.67 | 1,068 |
| 2024-04-19 | $53.94 | $54.33 | $53.45 | $53.45 | $53.45 | 504 |
| 2024-04-18 | $55.07 | $55.07 | $54.60 | $54.60 | $54.60 | 585 |
| 2024-04-17 | $55.88 | $55.88 | $55.39 | $55.39 | $55.39 | 456 |
| 2024-04-16 | $55.71 | $55.93 | $55.71 | $55.80 | $55.80 | 3,424 |
| 2024-04-15 | $57.31 | $57.31 | $56.56 | $56.56 | $56.56 | 867 |
| 2024-04-12 | $57.53 | $57.53 | $56.99 | $56.99 | $56.99 | 971 |
| 2024-04-11 | $58.29 | $58.90 | $57.73 | $58.90 | $58.90 | 1,035 |
| 2024-04-10 | $57.99 | $58.11 | $57.80 | $57.80 | $57.80 | 2,153 |
| 2024-04-09 | $58.25 | $58.86 | $58.25 | $58.86 | $58.86 | 502 |
| 2024-04-08 | $58.65 | $58.71 | $58.38 | $58.59 | $58.59 | 1,960 |
| 2024-04-05 | $57.72 | $58.15 | $57.72 | $57.86 | $57.86 | 1,596 |
| 2024-04-04 | $57.85 | $57.85 | $57.85 | $57.85 | $57.85 | 162 |
| 2024-04-03 | $57.71 | $58.92 | $57.71 | $58.46 | $58.46 | 28,960 |
| 2024-04-02 | $58.34 | $58.57 | $58.14 | $58.37 | $58.37 | 1,405 |
| 2024-04-01 | $58.80 | $59.66 | $58.80 | $59.10 | $59.10 | 3,788 |
| 2024-03-28 | $59.03 | $59.03 | $58.78 | $58.87 | $58.87 | 1,247 |
| 2024-03-27 | $58.39 | $58.87 | $58.39 | $58.87 | $58.87 | 558 |
| 2024-03-26 | $58.68 | $58.68 | $58.28 | $58.28 | $58.28 | 1,692 |
| 2024-03-25 | $58.00 | $58.80 | $57.93 | $58.80 | $58.80 | 2,129 |
| 2024-03-22 | $58.60 | $58.99 | $58.57 | $58.57 | $58.57 | 1,366 |
| 2024-03-21 | $59.12 | $59.26 | $58.75 | $59.02 | $59.02 | 1,978 |
| 2024-03-20 | $57.50 | $58.40 | $57.26 | $58.40 | $58.33 | 1,223 |
| 2024-03-19 | $57.24 | $57.34 | $57.24 | $57.29 | $57.23 | 1,360 |
| 2024-03-18 | $58.08 | $58.08 | $57.77 | $57.85 | $57.78 | 1,220 |
| 2024-03-15 | $57.04 | $57.36 | $57.04 | $57.23 | $57.17 | 4,318 |
| 2024-03-14 | $57.51 | $57.81 | $57.51 | $57.81 | $57.75 | 1,013 |
| 2024-03-13 | $58.39 | $58.39 | $58.39 | $58.39 | $58.32 | 76 |
| 2024-03-12 | $58.33 | $59.19 | $58.33 | $59.06 | $58.99 | 5,236 |
| 2024-03-11 | $58.07 | $58.37 | $58.05 | $58.05 | $57.98 | 3,320 |
| 2024-03-08 | $59.62 | $60.00 | $58.45 | $58.83 | $58.83 | 2,651 |
| 2024-03-07 | $59.00 | $59.69 | $59.00 | $59.48 | $59.48 | 6,747 |
| 2024-03-06 | $58.43 | $58.87 | $58.09 | $58.47 | $58.47 | 9,951 |
| 2024-03-05 | $57.45 | $57.45 | $57.45 | $57.45 | $57.45 | 321 |
| 2024-03-04 | $58.98 | $58.98 | $58.75 | $58.78 | $58.78 | 1,400 |
| 2024-03-01 | $57.92 | $59.27 | $57.92 | $58.72 | $58.72 | 2,417 |
| 2024-02-29 | $57.05 | $57.82 | $57.05 | $57.82 | $57.82 | 3,374 |
| 2024-02-28 | $56.66 | $56.66 | $56.41 | $56.58 | $56.58 | 2,110 |
| 2024-02-27 | $56.98 | $57.21 | $56.97 | $57.21 | $57.21 | 1,712 |
| 2024-02-26 | $56.76 | $57.13 | $56.67 | $56.80 | $56.80 | 4,665 |
| 2024-02-23 | $56.92 | $56.92 | $56.55 | $56.55 | $56.55 | 500 |
| 2024-02-22 | $56.96 | $56.96 | $56.92 | $56.92 | $56.92 | 378 |
| 2024-02-21 | $55.82 | $55.82 | $55.21 | $55.47 | $55.47 | 1,357 |
| 2024-02-20 | $56.07 | $56.07 | $55.36 | $55.82 | $55.82 | 1,848 |
| 2024-02-16 | $57.04 | $57.04 | $56.36 | $56.38 | $56.38 | 2,510 |
| 2024-02-15 | $56.50 | $56.51 | $56.18 | $56.47 | $56.47 | 941 |
| 2024-02-14 | $55.93 | $56.49 | $55.93 | $56.49 | $56.49 | 1,147 |
| 2024-02-13 | $55.30 | $55.30 | $55.30 | $55.30 | $55.30 | 443 |
| 2024-02-12 | $56.62 | $57.49 | $56.62 | $56.75 | $56.75 | 4,788 |
| 2024-02-09 | $56.27 | $56.67 | $56.27 | $56.67 | $56.67 | 1,631 |
| 2024-02-08 | $55.65 | $56.00 | $55.65 | $55.99 | $55.99 | 2,120 |
| 2024-02-07 | $55.20 | $55.65 | $55.20 | $55.64 | $55.64 | 2,828 |
| 2024-02-06 | $54.82 | $54.90 | $54.82 | $54.90 | $54.90 | 513 |
| 2024-02-05 | $54.53 | $54.75 | $54.09 | $54.41 | $54.41 | 9,711 |
| 2024-02-02 | $54.46 | $54.65 | $54.44 | $54.59 | $54.59 | 1,759 |
| 2024-02-01 | $54.08 | $54.48 | $54.06 | $54.37 | $54.37 | 1,504 |
| 2024-01-31 | $54.35 | $54.35 | $54.00 | $54.00 | $54.00 | 1,696 |
| 2024-01-30 | $55.40 | $55.41 | $55.18 | $55.21 | $55.21 | 1,769 |
| 2024-01-29 | $55.12 | $55.73 | $55.12 | $55.73 | $55.73 | 2,617 |
| 2024-01-26 | $55.10 | $55.23 | $54.91 | $55.06 | $55.06 | 1,616 |
| 2024-01-25 | $55.75 | $55.75 | $55.05 | $55.55 | $55.55 | 8,441 |
| 2024-01-24 | $56.24 | $56.24 | $55.74 | $55.74 | $55.74 | 2,869 |
| 2024-01-23 | $55.32 | $55.64 | $55.32 | $55.50 | $55.50 | 1,939 |
| 2024-01-22 | $54.95 | $55.29 | $54.95 | $54.97 | $54.97 | 2,070 |
| 2024-01-19 | $54.21 | $55.01 | $54.17 | $55.01 | $55.01 | 1,230 |
| 2024-01-18 | $53.60 | $54.11 | $53.60 | $54.07 | $54.07 | 1,721 |
| 2024-01-17 | $52.83 | $53.20 | $52.44 | $53.20 | $53.20 | 5,534 |
| 2024-01-16 | $53.47 | $53.72 | $53.47 | $53.65 | $53.65 | 1,118 |
| 2024-01-12 | $54.39 | $54.39 | $54.03 | $54.09 | $54.09 | 875 |
| 2024-01-11 | $54.60 | $54.68 | $53.94 | $54.49 | $54.49 | 8,521 |
| 2024-01-10 | $54.56 | $54.75 | $54.37 | $54.49 | $54.49 | 1,591 |
| 2024-01-09 | $54.39 | $54.94 | $54.39 | $54.61 | $54.61 | 1,068 |
| 2024-01-08 | $54.08 | $55.19 | $54.08 | $55.12 | $55.12 | 1,316 |
| 2024-01-05 | $54.25 | $54.50 | $54.00 | $54.15 | $54.15 | 1,473 |
| 2024-01-04 | $54.23 | $54.23 | $53.83 | $53.84 | $53.84 | 1,662 |
| 2024-01-03 | $54.47 | $54.58 | $54.14 | $54.14 | $54.14 | 2,077 |
| 2024-01-02 | $56.14 | $56.14 | $55.25 | $55.32 | $55.32 | 5,054 |
| 2023-12-29 | $57.21 | $57.42 | $56.72 | $56.90 | $56.90 | 3,252 |
| 2023-12-28 | $57.60 | $57.75 | $57.29 | $57.29 | $57.29 | 4,949 |
| 2023-12-27 | $57.06 | $57.17 | $57.00 | $57.14 | $57.14 | 1,335 |
| 2023-12-26 | $56.24 | $56.78 | $56.24 | $56.78 | $56.78 | 1,313 |
| 2023-12-22 | $56.58 | $56.58 | $56.10 | $56.29 | $56.29 | 1,115 |
| 2023-12-21 | $56.02 | $56.23 | $55.83 | $56.23 | $56.01 | 1,467 |
| 2023-12-20 | $56.28 | $56.37 | $55.25 | $55.25 | $55.03 | 1,950 |
| 2023-12-19 | $55.76 | $56.36 | $55.76 | $56.36 | $56.14 | 1,844 |
| 2023-12-18 | $55.84 | $55.88 | $55.01 | $55.60 | $55.38 | 3,765 |
| 2023-12-15 | $55.99 | $55.99 | $55.89 | $55.90 | $55.68 | 1,721 |
| 2023-12-14 | $54.91 | $55.96 | $54.91 | $55.79 | $55.57 | 6,761 |
| 2023-12-13 | $53.02 | $54.43 | $53.02 | $54.43 | $54.22 | 5,056 |
| 2023-12-12 | $53.65 | $53.65 | $53.33 | $53.61 | $53.40 | 5,351 |
| 2023-12-11 | $53.34 | $53.65 | $53.31 | $53.65 | $53.44 | 2,237 |
| 2023-12-08 | $53.19 | $53.48 | $53.02 | $53.33 | $53.12 | 2,194 |
| 2023-12-07 | $52.62 | $53.03 | $52.62 | $53.00 | $52.79 | 1,326 |
| 2023-12-06 | $52.64 | $52.64 | $52.27 | $52.27 | $52.06 | 1,540 |
| 2023-12-05 | $51.63 | $52.16 | $51.63 | $51.81 | $51.61 | 5,563 |
| 2023-12-04 | $52.13 | $52.35 | $51.77 | $52.01 | $51.80 | 2,401 |
| 2023-12-01 | $52.64 | $53.05 | $52.63 | $53.00 | $53.00 | 1,112 |
| 2023-11-30 | $52.90 | $53.17 | $52.14 | $52.60 | $52.60 | 3,828 |
| 2023-11-29 | $53.14 | $53.14 | $52.85 | $52.85 | $52.85 | 242 |
| 2023-11-28 | $52.26 | $52.78 | $52.26 | $52.78 | $52.78 | 4,003 |
| 2023-11-27 | $52.22 | $52.28 | $52.22 | $52.28 | $52.28 | 430 |
| 2023-11-24 | $53.02 | $53.02 | $53.02 | $53.02 | $53.02 | 48 |
| 2023-11-22 | $52.61 | $52.74 | $52.11 | $52.48 | $52.48 | 2,476 |
| 2023-11-21 | $52.39 | $52.67 | $52.36 | $52.43 | $52.43 | 1,803 |
| 2023-11-20 | $53.17 | $53.47 | $53.17 | $53.43 | $53.43 | 2,889 |
| 2023-11-17 | $52.45 | $52.99 | $52.38 | $52.63 | $52.63 | 3,598 |
| 2023-11-16 | $52.51 | $52.66 | $52.18 | $52.42 | $52.42 | 3,056 |
| 2023-11-15 | $52.52 | $52.88 | $52.29 | $52.53 | $52.53 | 2,709 |
| 2023-11-14 | $51.53 | $52.54 | $51.53 | $52.54 | $52.54 | 3,972 |
| 2023-11-13 | $50.25 | $50.51 | $50.25 | $50.32 | $50.32 | 1,953 |
| 2023-11-10 | $50.20 | $50.58 | $50.20 | $50.39 | $50.39 | 857 |
| 2023-11-09 | $50.58 | $50.58 | $49.61 | $49.77 | $49.77 | 1,973 |
| 2023-11-08 | $50.07 | $50.51 | $49.97 | $50.02 | $50.02 | 1,541 |
| 2023-11-07 | $50.40 | $50.66 | $50.28 | $50.56 | $50.56 | 2,807 |
| 2023-11-06 | $50.60 | $50.60 | $50.26 | $50.57 | $50.57 | 864 |
| 2023-11-03 | $49.80 | $50.57 | $49.80 | $50.44 | $50.44 | 2,308 |
| 2023-11-02 | $48.80 | $49.05 | $48.80 | $49.03 | $49.03 | 3,264 |
| 2023-11-01 | $47.32 | $48.05 | $47.17 | $48.05 | $48.05 | 3,945 |
| 2023-10-31 | $46.55 | $47.04 | $46.26 | $46.80 | $46.80 | 2,731 |
| 2023-10-30 | $47.10 | $47.22 | $46.64 | $46.67 | $46.67 | 3,122 |
| 2023-10-27 | $47.19 | $47.22 | $46.89 | $46.89 | $46.89 | 1,809 |
| 2023-10-26 | $47.32 | $47.39 | $46.75 | $47.09 | $47.09 | 2,185 |
| 2023-10-25 | $48.02 | $48.20 | $47.50 | $47.50 | $47.50 | 4,803 |
| 2023-10-24 | $48.75 | $49.16 | $48.69 | $49.16 | $49.16 | 7,963 |
| 2023-10-23 | $48.10 | $48.98 | $48.10 | $48.67 | $48.67 | 2,056 |
| 2023-10-20 | $49.28 | $49.41 | $48.50 | $48.50 | $48.50 | 1,408 |
| 2023-10-19 | $49.98 | $49.99 | $49.25 | $49.26 | $49.26 | 1,914 |
| 2023-10-18 | $50.60 | $50.60 | $49.92 | $50.04 | $50.04 | 1,132 |
| 2023-10-17 | $51.64 | $51.64 | $50.50 | $51.11 | $51.11 | 5,902 |
| 2023-10-16 | $51.63 | $51.63 | $51.23 | $51.23 | $51.23 | 1,101 |
| 2023-10-13 | $51.73 | $51.73 | $50.77 | $51.04 | $51.04 | 3,806 |
| 2023-10-12 | $52.22 | $52.44 | $51.73 | $51.73 | $51.73 | 3,421 |
| 2023-10-11 | $52.22 | $52.37 | $51.86 | $52.07 | $52.07 | 3,414 |
| 2023-10-10 | $51.22 | $52.13 | $51.22 | $52.07 | $52.07 | 19,842 |
| 2023-10-09 | $50.58 | $51.31 | $50.38 | $51.04 | $51.04 | 15,241 |
| 2023-10-06 | $51.32 | $51.49 | $51.32 | $51.38 | $51.38 | 3,514 |
| 2023-10-05 | $50.90 | $50.90 | $50.28 | $50.42 | $50.42 | 2,868 |
| 2023-10-04 | $50.19 | $50.74 | $49.79 | $50.59 | $50.59 | 8,787 |
| 2023-10-03 | $50.31 | $50.45 | $50.10 | $50.45 | $50.45 | 3,749 |
| 2023-10-02 | $51.08 | $51.45 | $50.80 | $51.16 | $51.16 | 7,521 |
| 2023-09-29 | $51.71 | $52.13 | $51.23 | $51.24 | $51.24 | 3,448 |
| 2023-09-28 | $51.04 | $51.71 | $50.84 | $51.71 | $51.71 | 1,945 |
| 2023-09-27 | $50.87 | $50.87 | $50.14 | $50.67 | $50.67 | 1,766 |
| 2023-09-26 | $51.19 | $51.19 | $50.41 | $50.41 | $50.41 | 3,790 |
| 2023-09-25 | $50.87 | $51.29 | $49.79 | $51.26 | $51.26 | 13,947 |
| 2023-09-22 | $51.72 | $51.75 | $51.33 | $51.46 | $51.46 | 1,355 |
| 2023-09-21 | $51.43 | $51.71 | $51.24 | $51.24 | $51.12 | 1,989 |
| 2023-09-20 | $53.43 | $53.69 | $52.50 | $52.50 | $52.38 | 2,670 |
| 2023-09-19 | $53.24 | $53.38 | $53.24 | $53.38 | $53.26 | 688 |
| 2023-09-18 | $53.38 | $53.71 | $53.20 | $53.40 | $53.28 | 3,063 |
| 2023-09-15 | $53.99 | $53.99 | $53.66 | $53.86 | $53.73 | 1,003 |
| 2023-09-14 | $54.01 | $54.29 | $53.70 | $54.15 | $54.02 | 2,206 |
| 2023-09-13 | $53.67 | $53.99 | $53.42 | $53.70 | $53.57 | 2,057 |
| 2023-09-12 | $53.46 | $53.78 | $53.44 | $53.65 | $53.52 | 2,001 |
| 2023-09-11 | $53.78 | $53.78 | $53.43 | $53.60 | $53.47 | 1,804 |
| 2023-09-08 | $53.25 | $53.48 | $53.01 | $53.02 | $52.90 | 2,716 |
| 2023-09-07 | $53.25 | $53.34 | $52.97 | $53.25 | $53.13 | 10,216 |
| 2023-09-06 | $54.64 | $54.64 | $53.90 | $54.18 | $54.05 | 2,846 |
| 2023-09-05 | $54.48 | $54.95 | $54.38 | $54.79 | $54.66 | 91,711 |
| 2023-09-01 | $54.76 | $54.89 | $54.56 | $54.65 | $54.65 | 27,444 |
| 2023-08-31 | $54.54 | $54.71 | $54.35 | $54.44 | $54.44 | 23,962 |
| 2023-08-30 | $54.52 | $54.60 | $54.38 | $54.43 | $54.43 | 3,646 |
| 2023-08-29 | $54.31 | $54.54 | $54.18 | $54.36 | $54.36 | 3,431 |
| 2023-08-28 | $53.08 | $53.31 | $52.97 | $53.15 | $53.15 | 5,459 |
| 2023-08-25 | $52.59 | $52.76 | $52.22 | $52.65 | $52.65 | 2,132 |
| 2023-08-24 | $52.67 | $52.82 | $52.21 | $52.21 | $52.21 | 2,974 |
| 2023-08-23 | $52.67 | $53.59 | $52.67 | $53.40 | $53.40 | 4,070 |
| 2023-08-22 | $53.54 | $53.54 | $52.63 | $52.84 | $52.84 | 2,056 |
| 2023-08-21 | $52.15 | $53.07 | $52.15 | $52.85 | $52.85 | 5,068 |
| 2023-08-18 | $51.53 | $52.13 | $51.48 | $52.00 | $52.00 | 3,793 |
| 2023-08-17 | $52.92 | $52.92 | $52.19 | $52.31 | $52.31 | 6,036 |
| 2023-08-16 | $53.29 | $53.54 | $52.60 | $52.60 | $52.60 | 45,629 |
| 2023-08-15 | $54.04 | $54.04 | $53.37 | $53.43 | $53.43 | 7,325 |
| 2023-08-14 | $53.45 | $54.44 | $53.38 | $54.35 | $54.35 | 6,335 |
| 2023-08-11 | $54.27 | $54.27 | $53.76 | $54.09 | $54.09 | 13,556 |
| 2023-08-10 | $55.17 | $55.17 | $54.55 | $54.63 | $54.63 | 4,233 |
| 2023-08-09 | $55.25 | $55.45 | $54.65 | $54.89 | $54.89 | 3,770 |
| 2023-08-08 | $55.41 | $55.69 | $55.00 | $55.51 | $55.51 | 6,056 |
| 2023-08-07 | $56.37 | $56.57 | $55.88 | $56.21 | $56.21 | 54,516 |
| 2023-08-04 | $56.73 | $57.31 | $56.27 | $56.27 | $56.27 | 9,476 |
| 2023-08-03 | $56.13 | $57.14 | $56.13 | $56.78 | $56.78 | 42,045 |
| 2023-08-02 | $57.64 | $57.64 | $56.60 | $56.60 | $56.60 | 8,829 |
| 2023-08-01 | $58.31 | $58.76 | $58.31 | $58.37 | $58.37 | 56,963 |
| 2023-07-31 | $58.69 | $58.89 | $58.53 | $58.89 | $58.89 | 25,463 |
| 2023-07-28 | $57.97 | $58.53 | $57.97 | $58.40 | $58.40 | 3,876 |
| 2023-07-27 | $58.11 | $58.33 | $57.04 | $57.13 | $57.13 | 8,416 |
| 2023-07-26 | $57.50 | $58.00 | $57.29 | $57.50 | $57.50 | 3,857 |
| 2023-07-25 | $57.33 | $57.90 | $57.33 | $57.54 | $57.54 | 4,268 |
| 2023-07-24 | $56.77 | $57.30 | $56.67 | $56.96 | $56.96 | 58,566 |
| 2023-07-21 | $57.56 | $57.62 | $56.97 | $57.00 | $57.00 | 5,294 |
| 2023-07-20 | $58.43 | $58.43 | $57.00 | $57.22 | $57.22 | 16,740 |
| 2023-07-19 | $59.22 | $59.44 | $58.65 | $58.90 | $58.90 | 13,720 |
| 2023-07-18 | $58.52 | $59.36 | $58.50 | $59.06 | $59.06 | 4,758 |
| 2023-07-17 | $58.16 | $58.68 | $57.72 | $58.41 | $58.41 | 4,876 |
| 2023-07-14 | $58.76 | $59.58 | $57.93 | $58.05 | $58.05 | 10,858 |
| 2023-07-13 | $57.95 | $58.67 | $57.93 | $58.65 | $58.65 | 8,603 |
| 2023-07-12 | $57.76 | $57.98 | $57.26 | $57.57 | $57.57 | 19,321 |
| 2023-07-11 | $56.52 | $56.59 | $55.98 | $56.59 | $56.59 | 38,497 |
| 2023-07-10 | $56.00 | $56.24 | $55.43 | $56.24 | $56.24 | 20,523 |
| 2023-07-07 | $55.80 | $56.64 | $55.55 | $55.99 | $55.99 | 34,274 |
| 2023-07-06 | $55.50 | $55.55 | $54.95 | $55.55 | $55.55 | 69,987 |
| 2023-07-05 | $56.23 | $56.39 | $56.01 | $56.01 | $56.01 | 2,271 |
| 2023-07-03 | $56.23 | $56.55 | $56.10 | $56.55 | $56.55 | 3,356 |
| 2023-06-30 | $55.45 | $56.02 | $55.43 | $55.85 | $55.85 | 8,209 |
| 2023-06-29 | $54.46 | $54.91 | $54.44 | $54.91 | $54.91 | 2,464 |
| 2023-06-28 | $53.87 | $54.65 | $53.87 | $54.44 | $54.44 | 5,374 |
| 2023-06-27 | $53.66 | $54.78 | $53.50 | $54.77 | $54.77 | 14,160 |
| 2023-06-26 | $54.09 | $54.33 | $53.69 | $53.69 | $53.35 | 6,925 |
| 2023-06-23 | $54.23 | $54.23 | $53.91 | $53.91 | $53.91 | 1,863 |
| 2023-06-22 | $55.10 | $55.29 | $54.66 | $55.29 | $55.29 | 2,791 |
| 2023-06-21 | $55.53 | $55.54 | $55.00 | $55.24 | $55.24 | 9,172 |
| 2023-06-20 | $56.25 | $56.27 | $55.19 | $55.90 | $55.90 | 120,815 |
| 2023-06-16 | $57.65 | $57.65 | $56.29 | $56.29 | $56.29 | 6,234 |
| 2023-06-15 | $56.28 | $57.04 | $56.28 | $56.75 | $56.75 | 4,302 |
| 2023-06-14 | $56.00 | $56.99 | $56.00 | $56.70 | $56.70 | 14,090 |
| 2023-06-13 | $56.06 | $56.44 | $55.37 | $56.31 | $56.31 | 4,806 |
| 2023-06-12 | $54.64 | $55.24 | $54.34 | $55.12 | $55.12 | 10,762 |
| 2023-06-09 | $54.18 | $54.50 | $53.83 | $54.04 | $54.04 | 1,790 |
| 2023-06-08 | $53.45 | $53.87 | $53.32 | $53.76 | $53.76 | 9,779 |
| 2023-06-07 | $53.46 | $53.77 | $53.02 | $53.02 | $53.02 | 8,737 |
| 2023-06-06 | $52.53 | $53.65 | $52.53 | $53.62 | $53.62 | 36,871 |
| 2023-06-05 | $52.74 | $53.03 | $52.67 | $52.76 | $52.76 | 3,716 |
| 2023-06-02 | $52.99 | $54.52 | $52.83 | $53.22 | $53.22 | 54,891 |
| 2023-06-01 | $51.60 | $52.55 | $51.60 | $52.44 | $52.44 | 3,152 |
| 2023-05-31 | $51.89 | $51.91 | $51.33 | $51.39 | $51.39 | 2,073 |
| 2023-05-30 | $52.94 | $52.94 | $52.32 | $52.32 | $52.32 | 5,990 |
| 2023-05-26 | $50.93 | $52.27 | $50.93 | $52.27 | $52.27 | 3,849 |
| 2023-05-25 | $50.69 | $50.82 | $50.19 | $50.70 | $50.70 | 3,215 |
| 2023-05-24 | $49.18 | $49.31 | $49.18 | $49.31 | $49.31 | 537 |
| 2023-05-23 | $50.38 | $50.53 | $50.01 | $50.01 | $50.01 | 1,861 |
| 2023-05-22 | $50.17 | $50.70 | $50.17 | $50.67 | $50.67 | 2,483 |
| 2023-05-19 | $50.14 | $50.30 | $49.97 | $50.29 | $50.29 | 5,557 |
| 2023-05-18 | $49.68 | $50.50 | $49.68 | $50.05 | $50.05 | 3,732 |
| 2023-05-17 | $48.62 | $49.56 | $48.61 | $49.56 | $49.56 | 3,346 |
| 2023-05-16 | $48.44 | $48.86 | $48.34 | $48.49 | $48.49 | 1,599 |
| 2023-05-15 | $48.49 | $48.94 | $48.49 | $48.94 | $48.94 | 1,485 |
| 2023-05-12 | $48.54 | $48.54 | $47.83 | $48.16 | $48.16 | 1,712 |
| 2023-05-11 | $48.34 | $48.58 | $48.03 | $48.28 | $48.28 | 7,467 |
| 2023-05-10 | $48.79 | $48.79 | $48.12 | $48.64 | $48.64 | 9,396 |
| 2023-05-09 | $48.44 | $48.44 | $48.04 | $48.08 | $48.08 | 2,991 |
| 2023-05-08 | $48.14 | $48.76 | $48.14 | $48.76 | $48.76 | 1,606 |
| 2023-05-05 | $47.50 | $48.44 | $47.50 | $48.43 | $48.43 | 3,679 |
| 2023-05-04 | $46.86 | $47.24 | $46.86 | $47.02 | $47.02 | 2,372 |
| 2023-05-03 | $47.40 | $47.40 | $47.40 | $47.40 | $47.40 | 378 |
| 2023-05-02 | $47.13 | $47.58 | $47.13 | $47.41 | $47.41 | 3,509 |
| 2023-05-01 | $47.61 | $48.07 | $47.61 | $48.07 | $48.07 | 3,491 |
| 2023-04-28 | $47.70 | $48.03 | $47.46 | $48.00 | $48.00 | 4,914 |
| 2023-04-27 | $47.07 | $47.50 | $46.76 | $47.48 | $47.48 | 14,211 |
| 2023-04-26 | $47.07 | $47.08 | $47.07 | $47.08 | $47.08 | 699 |
| 2023-04-25 | $47.00 | $47.18 | $46.67 | $46.67 | $46.67 | 4,828 |
| 2023-04-24 | $48.04 | $48.08 | $47.67 | $48.08 | $48.08 | 3,218 |
| 2023-04-21 | $47.98 | $48.12 | $47.87 | $48.00 | $48.00 | 3,257 |
| 2023-04-20 | $48.19 | $48.73 | $48.03 | $48.27 | $48.27 | 2,852 |
| 2023-04-19 | $49.33 | $49.33 | $49.04 | $49.08 | $49.08 | 795 |
| 2023-04-18 | $49.81 | $49.81 | $49.63 | $49.75 | $49.75 | 1,390 |
| 2023-04-17 | $49.31 | $49.43 | $48.98 | $49.43 | $49.43 | 798 |
| 2023-04-14 | $49.40 | $49.40 | $49.40 | $49.40 | $49.40 | 244 |
| 2023-04-13 | $49.04 | $49.42 | $48.92 | $49.26 | $49.26 | 16,921 |
| 2023-04-12 | $49.85 | $49.85 | $48.63 | $48.63 | $48.63 | 3,282 |
| 2023-04-11 | $49.61 | $49.61 | $49.43 | $49.58 | $49.58 | 1,107 |
| 2023-04-10 | $49.70 | $49.70 | $49.30 | $49.54 | $49.54 | 677 |
| 2023-04-06 | $48.43 | $49.00 | $48.43 | $48.79 | $48.79 | 2,635 |
| 2023-04-05 | $49.54 | $49.54 | $48.50 | $48.78 | $48.78 | 2,017 |
| 2023-04-04 | $50.71 | $50.71 | $49.75 | $49.89 | $49.89 | 2,666 |
| 2023-04-03 | $50.80 | $50.80 | $49.90 | $50.64 | $50.64 | 10,305 |
| 2023-03-31 | $50.44 | $50.96 | $50.39 | $50.96 | $50.96 | 10,419 |
| 2023-03-30 | $50.01 | $50.46 | $50.01 | $50.17 | $50.17 | 3,923 |
| 2023-03-29 | $48.97 | $49.69 | $48.97 | $49.69 | $49.69 | 17,877 |
| 2023-03-28 | $48.15 | $48.39 | $47.93 | $48.31 | $48.31 | 3,304 |
| 2023-03-27 | $48.90 | $48.90 | $48.19 | $48.62 | $48.62 | 7,521 |
| 2023-03-24 | $48.32 | $48.77 | $48.32 | $48.77 | $48.77 | 9,953 |
| 2023-03-23 | $49.15 | $49.81 | $49.07 | $49.07 | $48.96 | 2,273 |
| 2023-03-22 | $49.06 | $49.48 | $48.50 | $48.50 | $48.40 | 2,181 |
| 2023-03-21 | $48.36 | $49.04 | $48.26 | $48.97 | $48.86 | 13,495 |
| 2023-03-20 | $47.59 | $48.02 | $47.59 | $48.02 | $47.92 | 3,083 |
| 2023-03-17 | $47.66 | $47.85 | $47.66 | $47.66 | $47.56 | 942 |
| 2023-03-16 | $47.05 | $48.25 | $47.05 | $48.21 | $48.11 | 1,042 |
| 2023-03-15 | $46.23 | $46.72 | $46.17 | $46.72 | $46.62 | 3,000 |
| 2023-03-14 | $47.38 | $47.38 | $46.70 | $47.30 | $47.19 | 39,750 |
| 2023-03-13 | $45.70 | $47.02 | $45.70 | $46.45 | $46.35 | 2,302 |
| 2023-03-10 | $47.05 | $47.17 | $46.40 | $46.45 | $46.35 | 3,139 |
| 2023-03-09 | $48.45 | $48.51 | $47.23 | $47.23 | $47.13 | 5,897 |
| 2023-03-08 | $48.38 | $48.58 | $48.15 | $48.58 | $48.47 | 2,610 |
| 2023-03-07 | $48.34 | $48.34 | $47.78 | $47.88 | $47.78 | 2,129 |
| 2023-03-06 | $49.43 | $49.57 | $48.97 | $49.03 | $48.92 | 5,125 |
| 2023-03-03 | $48.85 | $49.46 | $48.74 | $48.98 | $48.87 | 13,839 |
| 2023-03-02 | $47.25 | $48.13 | $47.25 | $48.08 | $47.98 | 1,825 |
| 2023-03-01 | $48.24 | $48.68 | $47.84 | $48.07 | $47.97 | 11,699 |
| 2023-02-28 | $47.85 | $48.33 | $47.75 | $47.75 | $47.65 | 2,460 |
| 2023-02-27 | $47.79 | $48.09 | $47.79 | $48.08 | $47.98 | 8,301 |
| 2023-02-24 | $47.38 | $47.38 | $47.08 | $47.19 | $47.09 | 1,707 |
| 2023-02-23 | $48.45 | $48.75 | $48.08 | $48.50 | $48.40 | 4,956 |
| 2023-02-22 | $47.64 | $47.84 | $47.08 | $47.56 | $47.46 | 15,099 |
| 2023-02-21 | $48.51 | $48.51 | $47.51 | $47.51 | $47.41 | 2,412 |
| 2023-02-17 | $48.85 | $49.19 | $48.85 | $49.19 | $49.08 | 1,065 |
| 2023-02-16 | $49.50 | $50.28 | $49.46 | $49.46 | $49.35 | 1,119 |
| 2023-02-15 | $49.62 | $50.31 | $49.62 | $50.22 | $50.11 | 3,216 |
| 2023-02-14 | $49.13 | $50.29 | $48.89 | $50.29 | $50.18 | 8,518 |
| 2023-02-13 | $49.06 | $49.57 | $48.81 | $49.32 | $49.21 | 4,311 |
| 2023-02-10 | $48.70 | $48.98 | $48.70 | $48.93 | $48.93 | 3,470 |
| 2023-02-09 | $50.75 | $50.75 | $49.31 | $49.82 | $49.82 | 3,019 |
| 2023-02-08 | $50.18 | $50.53 | $49.58 | $49.62 | $49.62 | 1,821 |
| 2023-02-07 | $49.81 | $50.59 | $49.66 | $50.59 | $50.59 | 2,803 |
| 2023-02-06 | $49.83 | $49.83 | $49.44 | $49.44 | $49.44 | 3,790 |
| 2023-02-03 | $50.26 | $51.00 | $49.99 | $49.99 | $49.99 | 4,219 |
| 2023-02-02 | $50.55 | $51.20 | $50.19 | $51.06 | $51.06 | 4,675 |
| 2023-02-01 | $48.33 | $49.99 | $48.33 | $49.99 | $49.99 | 3,211 |
| 2023-01-31 | $47.16 | $48.05 | $47.16 | $48.05 | $48.05 | 8,112 |
| 2023-01-30 | $47.88 | $48.13 | $47.50 | $47.50 | $47.50 | 3,071 |
| 2023-01-27 | $47.80 | $49.12 | $47.78 | $48.53 | $48.53 | 11,648 |
| 2023-01-26 | $47.74 | $47.96 | $47.16 | $47.96 | $47.96 | 4,550 |
| 2023-01-25 | $45.96 | $46.91 | $45.96 | $46.85 | $46.85 | 4,482 |
| 2023-01-24 | $45.81 | $46.95 | $45.81 | $46.89 | $46.89 | 3,291 |
| 2023-01-23 | $45.55 | $47.12 | $45.55 | $46.92 | $46.92 | 5,159 |
| 2023-01-20 | $44.58 | $45.50 | $44.58 | $45.50 | $45.50 | 1,746 |
| 2023-01-19 | $44.46 | $44.46 | $44.24 | $44.28 | $44.28 | 1,484 |
| 2023-01-18 | $44.94 | $45.12 | $44.75 | $44.75 | $44.75 | 1,613 |
| 2023-01-17 | $45.00 | $45.36 | $45.00 | $45.36 | $45.36 | 1,730 |
| 2023-01-13 | $44.23 | $44.78 | $44.23 | $44.78 | $44.78 | 2,885 |
| 2023-01-12 | $44.44 | $44.87 | $44.38 | $44.87 | $44.87 | 7,088 |
| 2023-01-11 | $43.83 | $44.25 | $43.83 | $44.25 | $44.25 | 1,322 |
| 2023-01-10 | $42.74 | $43.38 | $42.74 | $43.29 | $43.29 | 14,591 |
| 2023-01-09 | $42.76 | $43.56 | $42.76 | $43.18 | $43.18 | 6,364 |
| 2023-01-06 | $41.28 | $42.35 | $41.28 | $42.07 | $42.07 | 2,875 |
| 2023-01-05 | $41.00 | $41.24 | $41.00 | $41.00 | $41.00 | 6,494 |
| 2023-01-04 | $40.98 | $41.68 | $40.76 | $41.44 | $41.44 | 18,755 |
| 2023-01-03 | $41.19 | $41.19 | $40.30 | $40.38 | $40.38 | 2,807 |
| 2022-12-30 | $40.84 | $40.84 | $40.29 | $40.54 | $40.54 | 3,422 |
| 2022-12-29 | $40.10 | $40.94 | $40.10 | $40.94 | $40.94 | 3,354 |
| 2022-12-28 | $40.16 | $40.32 | $39.56 | $39.60 | $39.60 | 5,782 |
| 2022-12-27 | $39.06 | $40.75 | $39.06 | $40.36 | $40.36 | 5,914 |
| 2022-12-23 | $40.83 | $40.93 | $40.77 | $40.82 | $40.82 | 2,423 |
| 2022-12-22 | $41.43 | $41.43 | $40.69 | $41.37 | $41.13 | 5,627 |
| 2022-12-21 | $42.04 | $42.55 | $42.04 | $42.35 | $42.11 | 2,573 |
| 2022-12-20 | $42.26 | $42.28 | $41.85 | $42.11 | $41.87 | 3,875 |
| 2022-12-19 | $42.70 | $42.70 | $41.93 | $42.06 | $41.82 | 10,931 |
| 2022-12-16 | $43.14 | $43.14 | $42.61 | $42.83 | $42.58 | 5,487 |
| 2022-12-15 | $43.87 | $43.97 | $43.20 | $43.20 | $42.95 | 2,784 |
| 2022-12-14 | $45.12 | $45.28 | $44.64 | $44.77 | $44.51 | 1,459 |
| 2022-12-13 | $45.84 | $45.84 | $44.71 | $44.95 | $44.69 | 13,092 |
| 2022-12-12 | $44.25 | $44.59 | $44.25 | $44.59 | $44.33 | 2,241 |
| 2022-12-09 | $44.83 | $44.83 | $44.25 | $44.46 | $44.20 | 5,460 |
| 2022-12-08 | $44.60 | $44.76 | $44.51 | $44.57 | $44.31 | 853 |
| 2022-12-07 | $44.01 | $44.25 | $44.00 | $44.21 | $43.96 | 2,857 |
| 2022-12-06 | $44.81 | $44.82 | $44.10 | $44.12 | $43.87 | 10,831 |
| 2022-12-05 | $45.03 | $45.23 | $44.86 | $45.07 | $44.81 | 2,578 |
| 2022-12-02 | $45.38 | $46.21 | $45.38 | $45.93 | $45.67 | 2,518 |
| 2022-12-01 | $46.66 | $46.66 | $46.05 | $46.50 | $46.23 | 1,587 |
| 2022-11-30 | $44.60 | $46.28 | $44.40 | $46.26 | $45.99 | 7,614 |
| 2022-11-29 | $44.22 | $44.49 | $44.12 | $44.12 | $43.87 | 640 |
| 2022-11-28 | $44.32 | $44.34 | $43.75 | $43.75 | $43.50 | 2,782 |
| 2022-11-25 | $45.16 | $45.16 | $44.81 | $44.81 | $44.55 | 417 |
| 2022-11-23 | $44.76 | $45.54 | $44.76 | $45.36 | $45.10 | 2,252 |
| 2022-11-22 | $44.16 | $44.69 | $44.10 | $44.69 | $44.43 | 4,494 |
| 2022-11-21 | $44.50 | $44.50 | $43.76 | $43.76 | $43.51 | 5,229 |
| 2022-11-18 | $44.64 | $44.84 | $44.64 | $44.84 | $44.58 | 1,233 |
| 2022-11-17 | $44.27 | $44.87 | $44.27 | $44.78 | $44.52 | 18,082 |
| 2022-11-16 | $45.85 | $45.85 | $44.77 | $44.96 | $44.70 | 16,520 |
| 2022-11-15 | $46.54 | $46.78 | $45.92 | $46.13 | $45.86 | 3,880 |
| 2022-11-14 | $45.52 | $45.86 | $45.20 | $45.20 | $44.94 | 1,380 |
| 2022-11-11 | $44.65 | $46.12 | $44.65 | $46.12 | $46.12 | 8,963 |
| 2022-11-10 | $42.53 | $44.23 | $42.53 | $44.23 | $44.23 | 8,933 |
| 2022-11-09 | $41.32 | $41.36 | $41.20 | $41.21 | $41.21 | 1,551 |
| 2022-11-08 | $42.44 | $42.72 | $42.08 | $42.35 | $42.35 | 2,756 |
| 2022-11-07 | $42.09 | $42.25 | $41.42 | $42.18 | $42.18 | 23,311 |
| 2022-11-04 | $41.49 | $41.79 | $40.84 | $41.79 | $41.79 | 4,354 |
| 2022-11-03 | $40.03 | $40.60 | $39.79 | $40.00 | $40.00 | 6,008 |
| 2022-11-02 | $41.48 | $41.64 | $40.68 | $40.82 | $40.82 | 2,268 |
| 2022-11-01 | $42.22 | $42.22 | $41.36 | $41.47 | $41.47 | 1,375 |
| 2022-10-31 | $41.17 | $41.60 | $41.15 | $41.29 | $41.29 | 1,958 |
| 2022-10-28 | $40.69 | $41.87 | $40.69 | $41.74 | $41.74 | 5,887 |
| 2022-10-27 | $41.49 | $41.53 | $40.87 | $40.97 | $40.97 | 4,329 |
| 2022-10-26 | $41.08 | $42.11 | $41.08 | $41.33 | $41.33 | 4,179 |
| 2022-10-25 | $40.78 | $41.89 | $40.78 | $41.87 | $41.87 | 1,621 |
| 2022-10-24 | $40.59 | $40.90 | $39.91 | $40.61 | $40.61 | 2,870 |
| 2022-10-21 | $40.19 | $41.05 | $39.86 | $41.05 | $41.05 | 3,970 |
| 2022-10-20 | $39.96 | $39.96 | $39.72 | $39.72 | $39.72 | 2,361 |
| 2022-10-19 | $40.16 | $40.16 | $39.90 | $40.14 | $40.14 | 454 |
| 2022-10-18 | $41.04 | $41.04 | $39.71 | $39.98 | $39.98 | 25,563 |
| 2022-10-17 | $40.16 | $40.25 | $39.83 | $39.86 | $39.86 | 6,903 |
| 2022-10-14 | $39.33 | $39.33 | $38.80 | $38.80 | $38.80 | 3,334 |
| 2022-10-13 | $39.00 | $40.36 | $39.00 | $40.24 | $40.24 | 4,274 |
| 2022-10-12 | $39.20 | $39.43 | $39.00 | $39.00 | $39.00 | 7,195 |
| 2022-10-11 | $39.55 | $39.86 | $39.09 | $39.42 | $39.42 | 21,284 |
| 2022-10-10 | $40.61 | $40.61 | $39.59 | $39.94 | $39.94 | 6,258 |
| 2022-10-07 | $41.74 | $41.74 | $40.50 | $40.50 | $40.50 | 14,922 |
| 2022-10-06 | $42.68 | $43.06 | $42.50 | $42.50 | $42.50 | 3,565 |
| 2022-10-05 | $42.36 | $42.99 | $41.59 | $42.43 | $42.43 | 4,651 |
| 2022-10-04 | $42.43 | $43.14 | $42.43 | $42.92 | $42.92 | 4,719 |
| 2022-10-03 | $40.60 | $41.30 | $40.60 | $41.10 | $41.10 | 17,600 |
| 2022-09-30 | $40.76 | $40.76 | $40.46 | $40.53 | $40.53 | 956 |
| 2022-09-29 | $40.81 | $40.97 | $40.59 | $40.72 | $40.72 | 1,319 |
| 2022-09-28 | $41.63 | $42.48 | $41.63 | $42.36 | $42.36 | 1,120 |
| 2022-09-27 | $42.36 | $42.36 | $41.73 | $41.95 | $41.95 | 1,422 |
| 2022-09-26 | $41.84 | $42.42 | $41.65 | $41.65 | $41.65 | 17,678 |
| 2022-09-23 | $42.57 | $42.63 | $41.77 | $42.04 | $42.04 | 63,790 |
| 2022-09-22 | $44.15 | $44.15 | $43.26 | $43.50 | $43.38 | 4,473 |
| 2022-09-21 | $44.96 | $45.16 | $44.10 | $44.10 | $43.98 | 3,149 |
| 2022-09-20 | $45.09 | $45.15 | $44.71 | $45.02 | $45.02 | 42,378 |
| 2022-09-19 | $45.35 | $45.67 | $45.11 | $45.45 | $45.45 | 1,374 |
| 2022-09-16 | $45.10 | $45.35 | $44.70 | $45.26 | $45.26 | 2,611 |
| 2022-09-15 | $45.54 | $45.56 | $45.15 | $45.49 | $45.49 | 2,960 |
| 2022-09-14 | $45.87 | $46.19 | $45.67 | $45.91 | $45.91 | 5,517 |
| 2022-09-13 | $45.48 | $45.81 | $45.48 | $45.81 | $45.81 | 832 |
| 2022-09-12 | $47.50 | $47.98 | $47.50 | $47.73 | $47.73 | 3,647 |
| 2022-09-09 | $46.87 | $47.48 | $46.87 | $47.48 | $47.48 | 1,614 |
| 2022-09-08 | $45.39 | $46.33 | $45.39 | $46.02 | $46.02 | 2,265 |
| 2022-09-07 | $45.04 | $46.21 | $45.01 | $46.21 | $46.21 | 2,140 |
| 2022-09-06 | $45.29 | $45.37 | $45.00 | $45.08 | $45.08 | 3,893 |
| 2022-09-02 | $46.51 | $46.51 | $45.25 | $45.25 | $45.25 | 1,607 |
| 2022-09-01 | $46.11 | $46.49 | $45.11 | $46.49 | $46.49 | 24,898 |
| 2022-08-31 | $47.21 | $47.21 | $46.68 | $46.68 | $46.68 | 2,419 |
| 2022-08-30 | $47.65 | $47.65 | $47.00 | $47.17 | $47.17 | 2,180 |
| 2022-08-29 | $47.90 | $48.09 | $47.65 | $48.05 | $48.05 | 3,153 |
| 2022-08-26 | $50.36 | $50.36 | $48.12 | $48.12 | $48.12 | 2,361 |
| 2022-08-25 | $49.35 | $50.29 | $49.35 | $50.29 | $50.29 | 2,262 |
| 2022-08-24 | $48.76 | $49.21 | $48.76 | $49.02 | $49.02 | 1,414 |
| 2022-08-23 | $48.90 | $48.97 | $48.83 | $48.83 | $48.83 | 1,190 |
| 2022-08-22 | $49.19 | $49.19 | $48.54 | $48.55 | $48.55 | 3,117 |
| 2022-08-19 | $50.73 | $50.73 | $49.84 | $49.95 | $49.95 | 28,427 |
| 2022-08-18 | $50.98 | $51.79 | $50.98 | $51.43 | $51.43 | 2,568 |
| 2022-08-17 | $51.23 | $51.42 | $50.74 | $51.00 | $51.00 | 3,513 |
| 2022-08-16 | $52.21 | $52.30 | $51.79 | $51.79 | $51.79 | 5,066 |
| 2022-08-15 | $51.97 | $52.25 | $51.97 | $52.25 | $52.25 | 2,196 |
| 2022-08-12 | $51.90 | $52.15 | $51.90 | $52.15 | $52.15 | 1,509 |
| 2022-08-11 | $51.56 | $51.75 | $50.90 | $50.90 | $50.90 | 5,037 |
| 2022-08-10 | $50.58 | $51.37 | $50.13 | $51.37 | $51.37 | 3,727 |
| 2022-08-09 | $49.95 | $49.95 | $49.18 | $49.18 | $49.18 | 7,336 |
| 2022-08-08 | $50.94 | $50.94 | $50.40 | $50.40 | $50.40 | 1,843 |
| 2022-08-05 | $50.49 | $51.27 | $50.49 | $50.71 | $50.71 | 11,159 |
| 2022-08-04 | $51.14 | $51.22 | $51.00 | $51.00 | $51.00 | 2,382 |
| 2022-08-03 | $50.33 | $51.24 | $50.33 | $51.24 | $51.24 | 3,062 |
| 2022-08-02 | $49.76 | $50.50 | $49.68 | $50.14 | $50.14 | 8,000 |
| 2022-08-01 | $50.60 | $50.69 | $49.90 | $50.50 | $50.50 | 2,776 |
| 2022-07-29 | $49.50 | $50.21 | $49.50 | $49.91 | $49.91 | 4,824 |
| 2022-07-28 | $49.29 | $49.77 | $48.72 | $49.77 | $49.77 | 2,725 |
| 2022-07-27 | $47.62 | $49.09 | $47.62 | $49.09 | $49.09 | 1,844 |
| 2022-07-26 | $47.44 | $47.44 | $46.98 | $46.98 | $46.98 | 316 |
| 2022-07-25 | $48.18 | $48.34 | $47.78 | $48.34 | $48.34 | 415 |
| 2022-07-22 | $49.15 | $49.15 | $47.89 | $47.89 | $47.89 | 1,159 |
| 2022-07-21 | $48.63 | $49.22 | $48.46 | $49.22 | $49.22 | 2,464 |
| 2022-07-20 | $48.24 | $48.44 | $48.07 | $48.07 | $48.07 | 2,740 |
| 2022-07-19 | $46.70 | $47.65 | $46.70 | $47.65 | $47.65 | 2,157 |
| 2022-07-18 | $46.59 | $47.23 | $45.89 | $45.89 | $45.89 | 1,851 |
| 2022-07-15 | $46.08 | $46.08 | $45.95 | $46.06 | $46.06 | 470 |
| 2022-07-14 | $44.35 | $45.11 | $44.35 | $45.11 | $45.11 | 6,094 |
| 2022-07-13 | $44.40 | $45.20 | $44.40 | $45.06 | $45.06 | 2,772 |
| 2022-07-12 | $44.96 | $45.44 | $44.68 | $44.95 | $44.95 | 1,757 |
| 2022-07-11 | $45.83 | $45.83 | $44.90 | $44.92 | $44.92 | 1,866 |
| 2022-07-08 | $45.99 | $46.69 | $45.99 | $46.66 | $46.66 | 1,883 |
| 2022-07-07 | $44.99 | $46.43 | $44.99 | $46.40 | $46.40 | 4,444 |
| 2022-07-06 | $44.40 | $44.55 | $44.24 | $44.31 | $44.31 | 3,205 |
| 2022-07-05 | $43.41 | $44.59 | $43.31 | $44.59 | $44.59 | 5,270 |
| 2022-07-01 | $44.90 | $44.90 | $43.93 | $44.43 | $44.43 | 6,440 |
| 2022-06-30 | $45.07 | $45.72 | $44.99 | $45.15 | $45.15 | 1,757 |
| 2022-06-29 | $46.17 | $46.17 | $45.69 | $45.71 | $45.71 | 2,461 |
| 2022-06-28 | $47.74 | $47.80 | $46.78 | $46.79 | $46.79 | 1,614 |
| 2022-06-27 | $47.47 | $47.97 | $47.13 | $47.54 | $47.54 | 8,625 |
| 2022-06-24 | $46.64 | $47.75 | $46.64 | $47.63 | $47.63 | 3,282 |
| 2022-06-23 | $46.59 | $46.59 | $46.03 | $46.33 | $46.11 | 758 |
| 2022-06-22 | $46.36 | $47.01 | $46.36 | $46.50 | $46.28 | 5,283 |
| 2022-06-21 | $46.85 | $47.18 | $46.64 | $47.00 | $46.78 | 4,113 |
| 2022-06-17 | $45.83 | $45.88 | $45.70 | $45.76 | $45.54 | 2,049 |
| 2022-06-16 | $45.57 | $45.57 | $45.00 | $45.18 | $44.97 | 7,193 |
| 2022-06-15 | $46.91 | $47.57 | $46.90 | $47.38 | $47.16 | 1,653 |
| 2022-06-14 | $46.73 | $46.87 | $46.31 | $46.87 | $46.65 | 3,190 |
| 2022-06-13 | $47.06 | $47.25 | $46.00 | $46.01 | $45.79 | 17,610 |
| 2022-06-10 | $49.32 | $49.32 | $48.62 | $48.91 | $48.68 | 3,755 |
| 2022-06-09 | $51.05 | $51.05 | $50.10 | $50.27 | $50.03 | 2,316 |
| 2022-06-08 | $51.78 | $51.91 | $51.20 | $51.20 | $50.96 | 4,867 |
| 2022-06-07 | $51.04 | $52.30 | $51.00 | $52.30 | $52.05 | 1,525 |
| 2022-06-06 | $52.33 | $52.51 | $51.59 | $51.63 | $51.38 | 1,992 |
| 2022-06-03 | $51.99 | $51.99 | $51.58 | $51.75 | $51.50 | 2,072 |
| 2022-06-02 | $51.69 | $53.13 | $51.69 | $52.97 | $52.72 | 6,675 |
| 2022-06-01 | $52.12 | $52.12 | $51.29 | $51.58 | $51.34 | 1,906 |
| 2022-05-31 | $51.82 | $52.44 | $51.46 | $51.82 | $51.57 | 9,299 |
| 2022-05-27 | $50.75 | $51.72 | $50.75 | $51.70 | $51.45 | 7,148 |
| 2022-05-26 | $48.76 | $50.67 | $48.76 | $50.21 | $49.97 | 2,904 |
| 2022-05-25 | $47.86 | $49.18 | $47.86 | $49.18 | $48.95 | 4,846 |
| 2022-05-24 | $48.75 | $48.75 | $47.95 | $48.16 | $47.93 | 1,962 |
| 2022-05-23 | $49.11 | $49.51 | $49.05 | $49.40 | $49.17 | 1,955 |
| 2022-05-20 | $49.20 | $49.20 | $47.64 | $48.80 | $48.57 | 6,265 |
| 2022-05-19 | $48.72 | $49.60 | $48.72 | $49.18 | $48.95 | 4,741 |
| 2022-05-18 | $49.94 | $50.57 | $48.51 | $48.67 | $48.44 | 8,614 |
| 2022-05-17 | $49.94 | $50.54 | $49.94 | $50.54 | $50.30 | 2,880 |
| 2022-05-16 | $48.78 | $49.02 | $48.73 | $48.73 | $48.50 | 2,202 |
| 2022-05-13 | $48.01 | $49.34 | $48.01 | $49.15 | $48.92 | 5,619 |
| 2022-05-12 | $46.32 | $47.20 | $45.57 | $46.77 | $46.55 | 21,618 |
| 2022-05-11 | $48.07 | $48.84 | $47.04 | $47.04 | $46.82 | 4,711 |
| 2022-05-10 | $48.42 | $49.28 | $47.63 | $48.08 | $47.85 | 11,820 |
| 2022-05-09 | $49.05 | $49.24 | $47.71 | $47.71 | $47.48 | 11,459 |
| 2022-05-06 | $49.65 | $50.95 | $49.65 | $50.33 | $50.09 | 14,490 |
| 2022-05-05 | $51.91 | $52.31 | $50.22 | $50.67 | $50.43 | 16,024 |
| 2022-05-04 | $51.65 | $53.34 | $50.84 | $53.34 | $53.09 | 8,088 |
| 2022-05-03 | $51.41 | $51.75 | $51.13 | $51.57 | $51.33 | 9,622 |
| 2022-05-02 | $50.19 | $51.25 | $49.83 | $51.25 | $51.01 | 8,621 |
| 2022-04-29 | $51.59 | $51.59 | $50.14 | $50.16 | $49.92 | 9,359 |
| 2022-04-28 | $50.74 | $51.78 | $49.84 | $51.61 | $51.37 | 12,315 |
| 2022-04-27 | $49.59 | $50.58 | $49.59 | $49.62 | $49.38 | 15,894 |
| 2022-04-26 | $51.30 | $51.30 | $49.60 | $49.60 | $49.36 | 29,633 |
| 2022-04-25 | $50.63 | $52.00 | $50.61 | $52.00 | $51.75 | 7,174 |
| 2022-04-22 | $52.39 | $52.65 | $51.35 | $51.38 | $51.14 | 12,594 |
| 2022-04-21 | $54.22 | $54.99 | $52.48 | $52.48 | $52.23 | 6,425 |
| 2022-04-20 | $54.43 | $54.43 | $53.18 | $53.18 | $52.93 | 2,935 |
| 2022-04-19 | $53.00 | $54.06 | $53.00 | $54.06 | $53.80 | 4,051 |
| 2022-04-18 | $52.80 | $53.16 | $52.75 | $52.81 | $52.56 | 6,379 |
| 2022-04-14 | $54.16 | $54.16 | $52.90 | $52.90 | $52.65 | 5,769 |
| 2022-04-13 | $52.81 | $53.95 | $52.81 | $53.95 | $53.69 | 3,103 |
| 2022-04-12 | $53.70 | $54.00 | $52.64 | $52.72 | $52.47 | 2,267 |
| 2022-04-11 | $53.35 | $53.74 | $52.95 | $52.95 | $52.69 | 6,245 |
| 2022-04-08 | $54.71 | $54.71 | $54.11 | $54.26 | $54.00 | 3,380 |
| 2022-04-07 | $55.00 | $55.26 | $53.92 | $55.03 | $54.77 | 5,031 |
| 2022-04-06 | $55.77 | $55.77 | $54.86 | $55.17 | $54.91 | 8,192 |
| 2022-04-05 | $58.39 | $58.39 | $56.66 | $56.95 | $56.68 | 6,334 |
| 2022-04-04 | $57.92 | $58.73 | $57.92 | $58.71 | $58.43 | 2,575 |
| 2022-04-01 | $58.16 | $58.16 | $56.77 | $57.76 | $57.49 | 4,620 |
| 2022-03-31 | $58.61 | $58.61 | $57.98 | $57.98 | $57.71 | 4,276 |
| 2022-03-30 | $59.23 | $59.80 | $58.50 | $58.65 | $58.37 | 7,098 |
| 2022-03-29 | $59.33 | $59.63 | $58.97 | $59.52 | $59.23 | 13,816 |
| 2022-03-28 | $57.59 | $57.89 | $57.24 | $57.88 | $57.61 | 8,639 |
| 2022-03-25 | $57.60 | $57.69 | $57.33 | $57.41 | $57.14 | 4,244 |
| 2022-03-24 | $56.85 | $57.95 | $56.81 | $57.94 | $57.60 | 3,560 |
| 2022-03-23 | $56.59 | $57.29 | $56.25 | $56.25 | $55.92 | 2,929 |
| 2022-03-22 | $56.60 | $57.11 | $56.60 | $56.97 | $56.63 | 4,908 |
| 2022-03-21 | $56.40 | $56.60 | $55.70 | $55.87 | $55.54 | 3,450 |
| 2022-03-18 | $55.08 | $56.34 | $55.08 | $56.34 | $56.01 | 5,417 |
| 2022-03-17 | $54.50 | $55.06 | $54.47 | $55.06 | $54.74 | 5,246 |
| 2022-03-16 | $53.45 | $54.68 | $53.34 | $54.68 | $54.36 | 11,928 |
| 2022-03-15 | $50.33 | $51.88 | $50.09 | $51.77 | $51.46 | 15,626 |
| 2022-03-14 | $51.38 | $51.38 | $50.13 | $50.13 | $49.83 | 13,015 |
| 2022-03-11 | $53.46 | $53.46 | $51.05 | $51.05 | $50.75 | 30,995 |
| 2022-03-10 | $52.94 | $53.11 | $52.23 | $53.01 | $52.70 | 31,929 |
| 2022-03-09 | $53.79 | $54.24 | $53.43 | $54.07 | $53.75 | 10,395 |
| 2022-03-08 | $52.50 | $52.61 | $51.01 | $52.58 | $52.27 | 11,970 |
| 2022-03-07 | $54.01 | $54.01 | $51.50 | $52.28 | $51.97 | 11,237 |
| 2022-03-04 | $54.59 | $55.68 | $53.06 | $54.11 | $53.79 | 10,800 |
| 2022-03-03 | $56.94 | $56.94 | $55.43 | $55.43 | $55.10 | 2,449 |
| 2022-03-02 | $56.19 | $56.81 | $55.87 | $56.62 | $56.29 | 5,030 |
| 2022-03-01 | $57.23 | $57.23 | $55.65 | $55.75 | $55.42 | 4,825 |
| 2022-02-28 | $56.57 | $57.80 | $56.51 | $57.24 | $56.90 | 5,142 |
| 2022-02-25 | $56.81 | $57.45 | $56.46 | $57.44 | $57.10 | 5,241 |
| 2022-02-24 | $52.90 | $56.36 | $52.90 | $56.36 | $56.03 | 19,021 |
| 2022-02-23 | $57.66 | $57.66 | $55.63 | $55.63 | $55.30 | 8,517 |
| 2022-02-22 | $57.18 | $57.87 | $56.55 | $56.69 | $56.36 | 7,335 |
| 2022-02-18 | $58.65 | $58.65 | $57.68 | $58.02 | $57.68 | 11,237 |
| 2022-02-17 | $59.85 | $59.95 | $58.54 | $58.71 | $58.36 | 4,890 |
| 2022-02-16 | $59.93 | $60.59 | $59.50 | $60.33 | $59.97 | 11,718 |
| 2022-02-15 | $59.25 | $60.21 | $59.25 | $60.13 | $59.78 | 8,720 |
| 2022-02-14 | $57.80 | $58.45 | $57.31 | $57.66 | $57.32 | 12,352 |
| 2022-02-11 | $60.18 | $60.18 | $57.82 | $58.44 | $58.10 | 11,028 |
| 2022-02-10 | $60.28 | $61.41 | $59.80 | $59.96 | $59.61 | 8,179 |
| 2022-02-09 | $60.73 | $61.24 | $60.41 | $61.22 | $60.86 | 13,456 |
| 2022-02-08 | $58.77 | $59.80 | $58.62 | $59.60 | $59.25 | 19,384 |
| 2022-02-07 | $59.12 | $59.61 | $58.74 | $58.77 | $58.42 | 10,041 |
| 2022-02-04 | $58.67 | $59.49 | $58.30 | $59.15 | $58.80 | 14,562 |
| 2022-02-03 | $59.47 | $60.18 | $58.68 | $58.84 | $58.49 | 10,369 |
| 2022-02-02 | $60.82 | $60.93 | $59.99 | $60.51 | $60.15 | 8,734 |
| 2022-02-01 | $59.96 | $59.96 | $58.85 | $59.74 | $59.39 | 91,104 |
| 2022-01-31 | $57.26 | $59.35 | $57.26 | $59.23 | $58.88 | 36,343 |
| 2022-01-28 | $56.08 | $56.71 | $55.07 | $56.71 | $56.38 | 32,554 |
| 2022-01-27 | $58.39 | $58.45 | $55.93 | $56.14 | $55.81 | 29,206 |
| 2022-01-26 | $59.12 | $59.94 | $57.61 | $57.72 | $57.38 | 20,892 |
| 2022-01-25 | $58.00 | $58.27 | $57.20 | $58.07 | $57.73 | 11,187 |
| 2022-01-24 | $58.02 | $58.59 | $56.08 | $58.17 | $57.83 | 37,287 |
| 2022-01-21 | $60.36 | $60.46 | $59.17 | $59.56 | $59.21 | 29,483 |
| 2022-01-20 | $61.33 | $62.09 | $60.41 | $60.41 | $60.05 | 37,227 |
| 2022-01-19 | $63.24 | $63.66 | $61.26 | $61.99 | $61.62 | 23,291 |
| 2022-01-18 | $63.40 | $63.73 | $62.51 | $62.61 | $62.24 | 34,742 |
| 2022-01-14 | $63.96 | $64.73 | $63.33 | $64.59 | $64.21 | 16,104 |
| 2022-01-13 | $65.08 | $65.63 | $63.97 | $64.50 | $64.12 | 30,461 |
| 2022-01-12 | $64.20 | $64.67 | $63.75 | $64.00 | $63.62 | 43,592 |
| 2022-01-11 | $62.63 | $63.86 | $62.39 | $63.38 | $63.00 | 17,249 |
| 2022-01-10 | $62.57 | $62.99 | $61.78 | $62.32 | $61.95 | 25,516 |
| 2022-01-07 | $63.83 | $63.83 | $62.60 | $63.15 | $62.78 | 21,078 |
| 2022-01-06 | $63.61 | $63.85 | $62.35 | $63.26 | $62.89 | 27,881 |
| 2022-01-05 | $63.98 | $64.26 | $62.33 | $62.78 | $62.41 | 25,312 |
| 2022-01-04 | $62.40 | $63.96 | $62.40 | $63.96 | $63.58 | 156,234 |
| 2022-01-03 | $60.58 | $61.43 | $60.58 | $61.24 | $60.88 | 48,285 |
| 2021-12-31 | $59.75 | $60.45 | $59.75 | $59.82 | $59.47 | 7,592 |
| 2021-12-30 | $59.26 | $60.18 | $59.26 | $59.84 | $59.48 | 9,776 |
| 2021-12-29 | $59.67 | $60.03 | $59.50 | $59.87 | $59.51 | 20,978 |
| 2021-12-28 | $60.15 | $60.22 | $59.98 | $59.98 | $59.63 | 3,056 |
| 2021-12-27 | $60.35 | $60.70 | $60.25 | $60.46 | $60.10 | 37,340 |
| 2021-12-23 | $59.91 | $60.76 | $59.84 | $60.70 | $60.34 | 18,840 |
| 2021-12-22 | $59.75 | $60.56 | $59.56 | $60.35 | $58.96 | 12,927 |
| 2021-12-21 | $59.41 | $59.61 | $58.90 | $59.46 | $58.09 | 12,162 |
| 2021-12-20 | $59.40 | $59.40 | $58.24 | $58.73 | $57.38 | 12,024 |
| 2021-12-17 | $60.47 | $60.99 | $60.01 | $60.90 | $59.50 | 8,249 |
| 2021-12-16 | $62.70 | $62.70 | $61.14 | $61.54 | $60.13 | 5,777 |
| 2021-12-15 | $61.31 | $61.69 | $60.40 | $61.64 | $60.23 | 23,032 |
| 2021-12-14 | $60.89 | $61.31 | $60.40 | $61.15 | $59.75 | 8,837 |
| 2021-12-13 | $63.14 | $63.14 | $61.46 | $61.46 | $60.05 | 10,395 |
| 2021-12-10 | $62.16 | $63.47 | $62.16 | $63.47 | $62.02 | 6,233 |
| 2021-12-09 | $63.13 | $63.17 | $62.08 | $62.55 | $61.12 | 6,148 |
| 2021-12-08 | $62.99 | $63.48 | $62.53 | $63.38 | $61.93 | 16,444 |
| 2021-12-07 | $62.87 | $63.48 | $62.24 | $63.48 | $62.03 | 7,457 |
| 2021-12-06 | $61.25 | $61.61 | $60.31 | $61.61 | $60.20 | 45,015 |
| 2021-12-03 | $62.60 | $62.65 | $60.98 | $61.10 | $59.70 | 25,608 |
| 2021-12-02 | $62.03 | $62.87 | $62.03 | $62.36 | $60.93 | 24,010 |
| 2021-12-01 | $63.27 | $63.70 | $61.69 | $61.69 | $60.28 | 9,462 |
| 2021-11-30 | $62.20 | $62.73 | $60.76 | $61.69 | $60.28 | 18,838 |
| 2021-11-29 | $62.89 | $63.09 | $62.00 | $62.98 | $61.54 | 10,294 |
| 2021-11-26 | $63.19 | $63.38 | $62.30 | $62.41 | $60.98 | 26,283 |
| 2021-11-24 | $65.00 | $65.78 | $64.83 | $65.41 | $63.91 | 13,058 |
| 2021-11-23 | $66.45 | $66.45 | $65.05 | $65.60 | $64.10 | 11,724 |
| 2021-11-22 | $66.13 | $67.00 | $66.13 | $66.33 | $64.81 | 15,815 |
| 2021-11-19 | $65.34 | $65.75 | $65.06 | $65.74 | $64.23 | 14,996 |
| 2021-11-18 | $66.23 | $66.44 | $65.28 | $65.34 | $63.84 | 15,985 |
| 2021-11-17 | $65.87 | $66.26 | $65.54 | $66.23 | $64.71 | 10,583 |
| 2021-11-16 | $65.62 | $65.90 | $65.01 | $65.90 | $64.39 | 5,527 |
| 2021-11-15 | $65.46 | $65.46 | $64.53 | $65.28 | $63.78 | 9,793 |
| 2021-11-12 | $65.14 | $65.55 | $64.68 | $65.55 | $64.05 | 12,405 |
| 2021-11-11 | $64.96 | $65.19 | $64.20 | $64.88 | $63.39 | 11,592 |
| 2021-11-10 | $64.45 | $64.99 | $63.91 | $63.91 | $62.45 | 28,569 |
| 2021-11-09 | $66.36 | $66.36 | $64.76 | $65.09 | $63.60 | 16,140 |
| 2021-11-08 | $65.84 | $66.23 | $65.39 | $66.22 | $64.70 | 24,941 |
| 2021-11-05 | $66.70 | $66.70 | $65.85 | $66.29 | $64.77 | 29,870 |
| 2021-11-04 | $66.34 | $66.72 | $65.64 | $66.72 | $65.19 | 44,138 |
| 2021-11-03 | $64.52 | $65.39 | $64.24 | $65.36 | $63.86 | 14,471 |
| 2021-11-02 | $64.93 | $65.00 | $64.52 | $64.78 | $63.29 | 19,427 |
| 2021-11-01 | $64.31 | $65.00 | $63.81 | $64.90 | $63.41 | 57,595 |
| 2021-10-29 | $63.37 | $63.99 | $63.37 | $63.71 | $62.25 | 31,174 |
| 2021-10-28 | $63.59 | $64.06 | $63.32 | $64.06 | $62.59 | 35,890 |
| 2021-10-27 | $63.54 | $64.00 | $63.24 | $63.24 | $61.79 | 15,904 |
| 2021-10-26 | $64.17 | $64.83 | $63.22 | $63.67 | $62.21 | 9,229 |
| 2021-10-25 | $63.11 | $63.96 | $62.85 | $63.57 | $62.12 | 8,697 |
| 2021-10-22 | $62.48 | $62.94 | $62.15 | $62.74 | $61.30 | 20,438 |
| 2021-10-21 | $61.79 | $62.35 | $61.79 | $62.00 | $60.58 | 9,018 |
| 2021-10-20 | $61.89 | $62.48 | $61.64 | $62.35 | $60.92 | 40,627 |
| 2021-10-19 | $62.10 | $62.25 | $61.93 | $61.93 | $60.51 | 28,756 |
| 2021-10-18 | $61.77 | $62.15 | $61.38 | $62.05 | $60.63 | 36,498 |
| 2021-10-15 | $61.87 | $62.19 | $61.59 | $62.00 | $60.58 | 7,224 |
| 2021-10-14 | $61.23 | $61.44 | $60.73 | $61.19 | $59.79 | 12,291 |
| 2021-10-13 | $60.80 | $61.00 | $60.50 | $60.77 | $59.38 | 18,056 |
| 2021-10-12 | $59.97 | $60.78 | $59.97 | $60.60 | $59.21 | 8,087 |
| 2021-10-11 | $59.84 | $60.67 | $59.51 | $59.51 | $58.15 | 13,277 |
| 2021-10-08 | $58.77 | $59.31 | $58.77 | $59.03 | $57.68 | 32,522 |
| 2021-10-07 | $57.79 | $58.80 | $57.62 | $58.18 | $56.85 | 4,935 |
| 2021-10-06 | $56.44 | $57.25 | $55.77 | $56.55 | $55.25 | 15,813 |
| 2021-10-05 | $57.93 | $58.42 | $57.90 | $58.41 | $57.07 | 5,292 |
| 2021-10-04 | $58.18 | $58.56 | $57.60 | $57.64 | $56.32 | 9,600 |
| 2021-10-01 | $58.24 | $58.39 | $57.52 | $57.87 | $56.54 | 11,307 |
| 2021-09-30 | $58.66 | $58.87 | $58.00 | $58.33 | $56.99 | 19,825 |
| 2021-09-29 | $58.80 | $59.67 | $58.71 | $58.71 | $57.36 | 9,566 |
| 2021-09-28 | $59.83 | $59.83 | $58.33 | $58.64 | $57.29 | 4,819 |
| 2021-09-27 | $58.48 | $59.23 | $58.40 | $59.10 | $57.75 | 4,258 |
| 2021-09-24 | $58.11 | $58.34 | $58.11 | $58.21 | $56.88 | 2,553 |
| 2021-09-23 | $57.98 | $58.57 | $57.98 | $58.39 | $57.05 | 4,667 |
| 2021-09-22 | $57.65 | $58.32 | $57.62 | $58.22 | $56.81 | 5,036 |
| 2021-09-21 | $57.42 | $57.77 | $56.96 | $57.33 | $55.93 | 5,586 |
| 2021-09-20 | $56.51 | $57.09 | $56.00 | $56.38 | $55.01 | 41,682 |
| 2021-09-17 | $58.56 | $59.00 | $58.56 | $59.00 | $57.57 | 5,017 |
| 2021-09-16 | $58.92 | $58.92 | $58.39 | $58.70 | $57.27 | 6,422 |
| 2021-09-15 | $59.36 | $60.00 | $59.12 | $60.00 | $58.54 | 3,053 |
| 2021-09-14 | $59.71 | $59.77 | $59.24 | $59.38 | $57.94 | 7,952 |
| 2021-09-13 | $59.06 | $59.62 | $58.56 | $59.46 | $58.02 | 7,215 |
| 2021-09-10 | $59.27 | $59.41 | $58.37 | $58.71 | $57.28 | 32,921 |
| 2021-09-09 | $59.08 | $59.56 | $59.05 | $59.34 | $57.90 | 17,491 |
| 2021-09-08 | $59.73 | $59.96 | $58.93 | $59.47 | $58.02 | 5,666 |
| 2021-09-07 | $59.70 | $60.31 | $59.70 | $59.81 | $58.36 | 10,087 |
| 2021-09-03 | $59.28 | $59.99 | $58.82 | $59.10 | $57.66 | 32,177 |
| 2021-09-02 | $59.39 | $59.61 | $58.48 | $59.29 | $57.85 | 13,311 |
| 2021-09-01 | $59.07 | $59.59 | $59.07 | $59.36 | $57.92 | 28,399 |
| 2021-08-31 | $59.20 | $59.51 | $59.03 | $59.47 | $58.02 | 11,121 |
| 2021-08-30 | $58.86 | $59.23 | $58.50 | $59.00 | $57.57 | 12,080 |
| 2021-08-27 | $57.94 | $58.62 | $57.94 | $58.61 | $57.18 | 11,650 |
| 2021-08-26 | $57.82 | $57.93 | $57.36 | $57.36 | $55.96 | 2,846 |
| 2021-08-25 | $58.38 | $58.64 | $58.01 | $58.30 | $56.88 | 8,407 |
| 2021-08-24 | $57.66 | $58.33 | $57.66 | $58.23 | $56.81 | 13,141 |
| 2021-08-23 | $57.06 | $57.30 | $56.70 | $57.00 | $55.61 | 26,454 |
| 2021-08-20 | $56.41 | $56.80 | $55.79 | $56.42 | $55.05 | 23,403 |
| 2021-08-19 | $57.54 | $57.65 | $57.11 | $57.54 | $56.14 | 4,696 |
| 2021-08-18 | $58.34 | $59.00 | $58.20 | $58.39 | $56.97 | 11,048 |
| 2021-08-17 | $58.86 | $58.86 | $57.65 | $58.20 | $56.78 | 11,099 |
| 2021-08-16 | $60.31 | $60.31 | $59.50 | $59.64 | $58.19 | 20,993 |
| 2021-08-13 | $61.76 | $61.76 | $61.10 | $61.14 | $59.65 | 4,786 |
| 2021-08-12 | $61.58 | $62.09 | $61.37 | $61.99 | $60.48 | 10,304 |
| 2021-08-11 | $61.28 | $61.45 | $60.80 | $61.45 | $59.96 | 7,096 |
| 2021-08-10 | $60.61 | $60.88 | $60.24 | $60.64 | $59.17 | 2,192 |
| 2021-08-09 | $60.73 | $61.00 | $60.35 | $60.72 | $59.24 | 14,481 |
| 2021-08-06 | $61.38 | $61.59 | $61.06 | $61.06 | $59.57 | 1,986 |
| 2021-08-05 | $61.25 | $61.86 | $61.25 | $61.67 | $60.17 | 7,442 |
| 2021-08-04 | $61.69 | $61.82 | $61.26 | $61.62 | $60.12 | 5,650 |
| 2021-08-03 | $61.55 | $61.84 | $61.04 | $61.11 | $59.62 | 26,237 |
| 2021-08-02 | $61.46 | $62.07 | $61.24 | $61.79 | $60.29 | 132,076 |
| 2021-07-30 | $60.90 | $61.39 | $60.62 | $60.80 | $59.32 | 5,130 |
| 2021-07-29 | $60.52 | $60.97 | $59.55 | $60.88 | $59.40 | 27,167 |
| 2021-07-28 | $59.00 | $59.72 | $58.95 | $59.72 | $58.27 | 24,845 |
| 2021-07-27 | $58.66 | $58.76 | $57.40 | $58.17 | $56.76 | 10,036 |
| 2021-07-26 | $58.89 | $59.39 | $58.69 | $58.83 | $57.40 | 7,191 |
| 2021-07-23 | $59.31 | $59.57 | $58.90 | $59.21 | $57.77 | 8,208 |
| 2021-07-22 | $59.31 | $59.31 | $58.33 | $58.69 | $57.26 | 3,244 |
| 2021-07-21 | $58.80 | $59.41 | $58.80 | $58.87 | $57.44 | 9,418 |
| 2021-07-20 | $56.88 | $57.89 | $56.88 | $57.64 | $56.24 | 5,158 |
| 2021-07-19 | $56.82 | $57.20 | $56.00 | $57.20 | $55.81 | 28,102 |
| 2021-07-16 | $59.17 | $59.50 | $58.26 | $58.28 | $56.86 | 7,352 |
| 2021-07-15 | $59.59 | $59.59 | $58.77 | $59.02 | $57.58 | 7,683 |
| 2021-07-14 | $60.11 | $60.35 | $60.04 | $60.04 | $58.58 | 2,526 |
| 2021-07-13 | $60.74 | $61.03 | $60.10 | $60.10 | $58.64 | 5,432 |
| 2021-07-12 | $60.24 | $60.82 | $60.24 | $60.74 | $59.26 | 9,546 |
| 2021-07-09 | $59.76 | $60.37 | $59.41 | $59.97 | $58.51 | 11,163 |
| 2021-07-08 | $57.81 | $58.57 | $57.56 | $58.30 | $56.88 | 15,744 |
| 2021-07-07 | $59.51 | $59.51 | $58.81 | $59.27 | $57.83 | 16,795 |
| 2021-07-06 | $60.41 | $60.41 | $59.10 | $59.37 | $57.92 | 18,299 |
| 2021-07-02 | $60.52 | $60.56 | $60.27 | $60.41 | $58.94 | 5,201 |
| 2021-07-01 | $60.59 | $60.59 | $60.26 | $60.46 | $58.99 | 115,346 |
| 2021-06-30 | $60.66 | $60.80 | $60.26 | $60.56 | $59.09 | 12,064 |
| 2021-06-29 | $61.54 | $61.60 | $61.15 | $61.60 | $60.10 | 13,563 |
| 2021-06-28 | $61.71 | $61.71 | $61.31 | $61.35 | $59.86 | 8,225 |
| 2021-06-25 | $61.99 | $62.12 | $61.39 | $61.64 | $60.14 | 8,967 |
| 2021-06-24 | $61.69 | $61.98 | $61.50 | $61.74 | $60.23 | 29,587 |
| 2021-06-23 | $61.12 | $61.85 | $61.12 | $61.40 | $59.71 | 11,316 |
| 2021-06-22 | $61.22 | $61.37 | $60.49 | $60.92 | $59.24 | 12,329 |
| 2021-06-21 | $60.55 | $61.41 | $60.55 | $61.29 | $59.60 | 5,023 |
| 2021-06-18 | $60.46 | $60.46 | $59.82 | $59.85 | $58.20 | 12,694 |
| 2021-06-17 | $61.66 | $61.76 | $60.80 | $61.20 | $59.51 | 9,218 |
| 2021-06-16 | $61.64 | $61.64 | $61.04 | $61.27 | $59.58 | 33,723 |
| 2021-06-15 | $62.03 | $62.39 | $61.61 | $61.64 | $59.94 | 7,129 |
| 2021-06-14 | $61.90 | $62.10 | $61.60 | $62.01 | $60.30 | 13,214 |
| 2021-06-11 | $62.26 | $62.29 | $61.68 | $61.90 | $60.19 | 9,023 |
| 2021-06-10 | $62.10 | $62.57 | $61.50 | $61.93 | $60.22 | 11,620 |
| 2021-06-09 | $62.18 | $62.27 | $61.80 | $61.97 | $60.26 | 19,393 |
| 2021-06-08 | $62.76 | $62.76 | $61.91 | $62.17 | $60.46 | 11,338 |
| 2021-06-07 | $62.77 | $62.77 | $62.07 | $62.61 | $60.88 | 22,674 |
| 2021-06-04 | $62.63 | $62.80 | $61.91 | $62.80 | $61.07 | 40,459 |
| 2021-06-03 | $61.07 | $61.81 | $61.07 | $61.63 | $59.93 | 62,435 |
| 2021-06-02 | $60.89 | $61.47 | $60.60 | $61.40 | $59.71 | 53,209 |
| 2021-06-01 | $60.46 | $60.70 | $60.10 | $60.28 | $58.62 | 24,246 |
| 2021-05-28 | $59.30 | $59.39 | $59.05 | $59.25 | $57.62 | 11,605 |
| 2021-05-27 | $58.63 | $59.27 | $58.60 | $59.03 | $57.40 | 11,600 |
| 2021-05-26 | $57.98 | $58.17 | $57.66 | $58.17 | $56.57 | 12,325 |
| 2021-05-25 | $57.93 | $58.00 | $57.03 | $57.30 | $55.72 | 17,379 |
| 2021-05-24 | $57.51 | $57.80 | $57.00 | $57.50 | $55.91 | 4,788 |
| 2021-05-21 | $56.99 | $57.41 | $56.84 | $56.93 | $55.36 | 6,093 |
| 2021-05-20 | $55.97 | $56.63 | $55.97 | $56.63 | $55.07 | 7,096 |
| 2021-05-19 | $55.40 | $55.57 | $54.64 | $55.44 | $53.91 | 5,826 |
| 2021-05-18 | $55.81 | $56.50 | $55.81 | $56.11 | $54.56 | 11,756 |
| 2021-05-17 | $55.23 | $55.68 | $55.23 | $55.40 | $53.87 | 5,027 |
| 2021-05-14 | $54.67 | $55.70 | $54.67 | $55.40 | $53.87 | 5,594 |
| 2021-05-13 | $54.01 | $54.58 | $53.69 | $54.00 | $52.51 | 15,060 |
| 2021-05-12 | $54.28 | $54.90 | $53.30 | $53.57 | $52.09 | 10,797 |
| 2021-05-11 | $54.44 | $55.15 | $54.39 | $54.96 | $53.44 | 44,473 |
| 2021-05-10 | $56.61 | $56.69 | $55.78 | $55.87 | $54.32 | 7,682 |
| 2021-05-07 | $56.25 | $56.50 | $55.60 | $56.33 | $54.78 | 55,711 |
| 2021-05-06 | $55.86 | $56.25 | $55.56 | $56.20 | $54.65 | 8,517 |
| 2021-05-05 | $55.81 | $56.11 | $55.52 | $55.88 | $54.34 | 6,846 |
| 2021-05-04 | $55.90 | $55.90 | $54.62 | $55.10 | $53.58 | 23,737 |
| 2021-05-03 | $55.95 | $56.54 | $55.73 | $56.24 | $54.69 | 167,069 |
| 2021-04-30 | $55.73 | $56.02 | $55.51 | $55.57 | $54.04 | 5,707 |
| 2021-04-29 | $56.75 | $56.92 | $55.71 | $56.31 | $54.76 | 37,110 |
| 2021-04-28 | $57.48 | $57.62 | $57.10 | $57.25 | $55.67 | 4,187 |
| 2021-04-27 | $57.58 | $57.79 | $57.40 | $57.64 | $56.05 | 3,028 |
| 2021-04-26 | $57.57 | $57.90 | $57.40 | $57.52 | $55.93 | 21,325 |
| 2021-04-23 | $57.51 | $57.92 | $57.43 | $57.77 | $56.18 | 11,839 |
| 2021-04-22 | $58.00 | $58.20 | $57.01 | $57.26 | $55.68 | 146,085 |
| 2021-04-21 | $57.22 | $58.07 | $56.81 | $57.86 | $56.26 | 15,266 |
| 2021-04-20 | $58.70 | $58.70 | $57.45 | $57.87 | $56.27 | 13,275 |
| 2021-04-19 | $59.72 | $59.75 | $59.01 | $59.19 | $57.56 | 7,129 |
| 2021-04-16 | $59.50 | $59.50 | $59.00 | $59.39 | $57.75 | 41,696 |
| 2021-04-15 | $58.93 | $59.49 | $58.33 | $58.69 | $57.07 | 13,103 |
| 2021-04-14 | $58.86 | $59.23 | $58.42 | $58.47 | $56.86 | 16,846 |
| 2021-04-13 | $58.26 | $58.68 | $57.83 | $58.60 | $56.98 | 14,046 |
| 2021-04-12 | $58.23 | $58.23 | $57.60 | $57.81 | $56.22 | 9,956 |
| 2021-04-09 | $58.07 | $58.27 | $57.12 | $58.06 | $56.46 | 28,411 |
| 2021-04-08 | $58.53 | $59.00 | $58.01 | $58.28 | $56.67 | 15,482 |
| 2021-04-07 | $59.02 | $59.02 | $58.16 | $58.51 | $56.90 | 12,459 |
| 2021-04-06 | $58.83 | $58.94 | $58.46 | $58.86 | $57.24 | 38,327 |
| 2021-04-05 | $58.98 | $59.45 | $58.82 | $59.45 | $57.81 | 33,297 |
| 2021-04-01 | $58.00 | $58.25 | $57.60 | $58.01 | $56.41 | 28,309 |
| 2021-03-31 | $57.37 | $57.95 | $57.37 | $57.65 | $56.06 | 11,072 |
| 2021-03-30 | $56.64 | $57.71 | $56.47 | $57.43 | $55.85 | 13,609 |
| 2021-03-29 | $56.36 | $56.36 | $55.76 | $56.20 | $54.65 | 3,328 |
| 2021-03-26 | $56.53 | $56.65 | $55.97 | $56.30 | $54.75 | 10,239 |
| 2021-03-25 | $55.06 | $56.07 | $54.90 | $55.85 | $54.31 | 16,104 |
| 2021-03-24 | $56.00 | $56.08 | $55.00 | $55.00 | $53.48 | 19,439 |
| 2021-03-23 | $57.50 | $57.50 | $56.50 | $56.56 | $55.00 | 11,969 |
| 2021-03-22 | $58.85 | $58.99 | $58.30 | $58.69 | $57.07 | 14,239 |
| 2021-03-19 | $58.40 | $58.85 | $57.91 | $58.56 | $56.94 | 8,510 |
| 2021-03-18 | $58.95 | $59.19 | $57.79 | $57.79 | $56.20 | 29,545 |
| 2021-03-17 | $57.40 | $58.81 | $57.14 | $58.64 | $57.02 | 39,031 |
| 2021-03-16 | $57.40 | $57.74 | $57.20 | $57.38 | $55.80 | 22,461 |
| 2021-03-15 | $57.39 | $57.40 | $56.83 | $57.08 | $55.51 | 26,670 |
| 2021-03-12 | $56.07 | $57.01 | $56.03 | $56.94 | $55.37 | 14,644 |
| 2021-03-11 | $56.57 | $57.24 | $56.34 | $57.06 | $55.49 | 14,052 |
| 2021-03-10 | $56.75 | $56.96 | $56.12 | $56.70 | $55.14 | 9,873 |
| 2021-03-09 | $56.01 | $56.88 | $55.62 | $56.76 | $55.19 | 12,017 |
| 2021-03-08 | $54.62 | $55.45 | $54.62 | $54.83 | $53.31 | 23,620 |
| 2021-03-05 | $55.26 | $55.60 | $54.17 | $55.30 | $53.77 | 89,499 |
| 2021-03-04 | $55.72 | $55.72 | $54.04 | $54.30 | $52.80 | 19,446 |
| 2021-03-03 | $56.00 | $56.49 | $55.79 | $55.80 | $54.26 | 9,843 |
| 2021-03-02 | $55.58 | $56.01 | $55.40 | $55.40 | $53.87 | 76,184 |
| 2021-03-01 | $55.05 | $56.11 | $55.05 | $55.80 | $54.26 | 19,842 |
| 2021-02-26 | $54.26 | $54.82 | $53.93 | $54.40 | $52.90 | 10,084 |
| 2021-02-25 | $56.24 | $56.24 | $54.36 | $54.46 | $52.96 | 8,796 |
| 2021-02-24 | $55.48 | $56.30 | $54.58 | $56.30 | $54.75 | 88,021 |
| 2021-02-23 | $55.47 | $55.84 | $54.00 | $55.84 | $54.30 | 62,595 |
| 2021-02-22 | $56.86 | $57.18 | $56.28 | $56.49 | $54.93 | 17,737 |
| 2021-02-19 | $58.00 | $58.19 | $57.47 | $57.69 | $56.10 | 13,962 |
| 2021-02-18 | $57.46 | $57.65 | $56.56 | $57.53 | $55.94 | 17,864 |
| 2021-02-17 | $58.31 | $58.34 | $57.47 | $58.17 | $56.57 | 6,801 |
| 2021-02-16 | $59.00 | $59.00 | $58.20 | $58.25 | $56.64 | 22,819 |
| 2021-02-12 | $58.46 | $59.01 | $58.31 | $59.00 | $57.37 | 12,596 |
| 2021-02-11 | $59.28 | $59.37 | $58.40 | $58.94 | $57.31 | 12,647 |
| 2021-02-10 | $59.61 | $59.61 | $58.20 | $58.47 | $56.86 | 11,510 |
| 2021-02-09 | $58.67 | $59.12 | $58.25 | $59.10 | $57.47 | 11,239 |
| 2021-02-08 | $58.60 | $58.65 | $57.90 | $58.61 | $56.99 | 22,753 |
| 2021-02-05 | $58.42 | $58.70 | $57.93 | $58.34 | $56.73 | 27,716 |
| 2021-02-04 | $57.84 | $57.92 | $57.33 | $57.69 | $56.10 | 30,033 |
| 2021-02-03 | $57.48 | $57.99 | $56.97 | $57.73 | $56.14 | 18,760 |
| 2021-02-02 | $56.05 | $56.98 | $56.05 | $56.63 | $55.07 | 10,567 |
| 2021-02-01 | $55.25 | $55.37 | $54.56 | $55.25 | $53.73 | 10,208 |
| 2021-01-29 | $55.13 | $55.13 | $53.65 | $54.00 | $52.51 | 54,741 |
| 2021-01-28 | $55.55 | $56.50 | $55.21 | $55.70 | $54.16 | 25,355 |
| 2021-01-27 | $56.25 | $56.40 | $55.28 | $55.55 | $54.02 | 63,350 |
| 2021-01-26 | $58.16 | $58.16 | $57.25 | $57.72 | $56.13 | 12,210 |
| 2021-01-25 | $58.04 | $58.04 | $56.64 | $57.74 | $56.15 | 22,520 |
| 2021-01-22 | $57.64 | $57.91 | $57.00 | $57.91 | $56.31 | 17,938 |
| 2021-01-21 | $58.12 | $58.58 | $57.83 | $58.15 | $56.55 | 170,430 |
| 2021-01-20 | $57.37 | $57.71 | $56.77 | $57.71 | $56.12 | 10,516 |
| 2021-01-19 | $56.10 | $56.49 | $56.10 | $56.36 | $54.81 | 24,259 |
| 2021-01-15 | $55.29 | $55.45 | $54.25 | $54.54 | $53.04 | 18,851 |
| 2021-01-14 | $56.11 | $56.77 | $56.10 | $56.42 | $54.86 | 18,854 |
| 2021-01-13 | $56.27 | $56.32 | $55.80 | $55.90 | $54.36 | 13,371 |
| 2021-01-12 | $55.10 | $56.46 | $55.10 | $56.35 | $54.79 | 29,740 |
| 2021-01-11 | $55.16 | $55.81 | $55.13 | $55.58 | $54.05 | 13,043 |
| 2021-01-08 | $56.00 | $56.00 | $55.10 | $55.83 | $54.29 | 71,192 |
| 2021-01-07 | $53.47 | $54.58 | $53.47 | $53.97 | $52.48 | 28,317 |
| 2021-01-06 | $52.68 | $53.55 | $52.67 | $52.95 | $51.49 | 24,037 |
| 2021-01-05 | $51.96 | $52.66 | $51.80 | $52.48 | $51.03 | 10,347 |
| 2021-01-04 | $52.55 | $53.03 | $51.62 | $51.98 | $50.55 | 18,824 |
| 2020-12-31 | $51.88 | $52.13 | $51.53 | $51.81 | $50.38 | 11,498 |
| 2020-12-30 | $51.67 | $51.97 | $51.34 | $51.69 | $50.26 | 11,546 |
| 2020-12-29 | $51.60 | $51.60 | $50.74 | $51.34 | $49.92 | 216,235 |
| 2020-12-28 | $51.24 | $51.69 | $51.00 | $51.00 | $49.59 | 11,402 |
| 2020-12-24 | $50.80 | $51.03 | $50.38 | $50.68 | $49.28 | 4,993 |
| 2020-12-23 | $50.23 | $51.38 | $50.23 | $50.80 | $49.23 | 12,346 |
| 2020-12-22 | $50.45 | $50.45 | $49.78 | $50.38 | $48.82 | 8,745 |
| 2020-12-21 | $50.44 | $50.94 | $50.00 | $50.67 | $49.10 | 13,787 |
| 2020-12-18 | $51.85 | $51.90 | $51.22 | $51.45 | $49.86 | 10,927 |
| 2020-12-17 | $51.37 | $51.39 | $51.05 | $51.30 | $49.71 | 11,478 |
| 2020-12-16 | $51.66 | $51.66 | $50.79 | $51.29 | $49.70 | 15,123 |
| 2020-12-15 | $50.91 | $51.35 | $50.39 | $50.89 | $49.31 | 40,123 |
| 2020-12-14 | $50.00 | $50.41 | $49.85 | $49.85 | $48.31 | 7,591 |
| 2020-12-11 | $49.60 | $49.60 | $49.00 | $49.24 | $47.71 | 18,469 |
| 2020-12-10 | $49.46 | $49.80 | $49.11 | $49.68 | $48.14 | 14,093 |
| 2020-12-09 | $50.25 | $50.65 | $49.48 | $49.93 | $48.38 | 7,843 |
| 2020-12-08 | $49.66 | $50.19 | $49.42 | $50.12 | $48.57 | 7,137 |
| 2020-12-07 | $49.79 | $50.06 | $49.33 | $49.79 | $48.25 | 180,935 |
| 2020-12-04 | $49.63 | $50.00 | $49.62 | $50.00 | $48.45 | 5,686 |
| 2020-12-03 | $49.23 | $49.46 | $49.05 | $49.22 | $47.70 | 25,243 |
| 2020-12-02 | $48.89 | $49.21 | $48.59 | $49.21 | $47.69 | 9,984 |
| 2020-12-01 | $49.08 | $49.30 | $49.00 | $49.28 | $47.75 | 7,346 |
| 2020-11-30 | $49.40 | $49.43 | $47.93 | $47.93 | $46.45 | 20,867 |
| 2020-11-27 | $49.69 | $49.75 | $49.30 | $49.40 | $47.87 | 11,841 |
| 2020-11-25 | $50.04 | $50.05 | $49.35 | $49.98 | $48.43 | 26,714 |
| 2020-11-24 | $50.28 | $50.68 | $50.04 | $50.68 | $49.11 | 20,879 |
| 2020-11-23 | $48.99 | $49.66 | $48.99 | $49.45 | $47.92 | 20,907 |
| 2020-11-20 | $47.94 | $48.47 | $47.76 | $48.41 | $46.91 | 8,378 |
| 2020-11-19 | $47.68 | $47.88 | $47.26 | $47.61 | $46.14 | 19,529 |
| 2020-11-18 | $47.62 | $48.11 | $47.49 | $47.83 | $46.35 | 23,587 |
| 2020-11-17 | $46.73 | $47.42 | $46.73 | $47.16 | $45.70 | 14,837 |
| 2020-11-16 | $46.57 | $47.13 | $46.57 | $46.90 | $45.44 | 17,255 |
| 2020-11-13 | $45.64 | $46.19 | $45.64 | $45.93 | $44.51 | 12,782 |
| 2020-11-12 | $45.18 | $45.45 | $44.79 | $44.92 | $43.53 | 16,492 |
| 2020-11-11 | $45.72 | $45.72 | $45.18 | $45.47 | $44.06 | 6,033 |
| 2020-11-10 | $45.36 | $46.08 | $45.30 | $45.87 | $44.44 | 7,822 |
| 2020-11-09 | $45.86 | $46.93 | $44.57 | $45.19 | $43.79 | 39,592 |
| 2020-11-06 | $43.87 | $44.00 | $43.43 | $43.66 | $42.31 | 8,315 |
| 2020-11-05 | $43.64 | $43.78 | $43.25 | $43.70 | $42.35 | 7,588 |
| 2020-11-04 | $41.66 | $42.45 | $41.65 | $42.00 | $40.70 | 32,100 |
| 2020-11-03 | $41.31 | $42.08 | $41.31 | $42.04 | $40.74 | 9,542 |
| 2020-11-02 | $40.51 | $40.75 | $40.51 | $40.57 | $39.32 | 8,374 |
| 2020-10-30 | $39.98 | $39.98 | $39.02 | $39.35 | $38.13 | 32,377 |
| 2020-10-29 | $39.66 | $40.17 | $39.61 | $40.03 | $38.79 | 10,974 |
| 2020-10-28 | $39.98 | $39.98 | $39.18 | $39.18 | $37.97 | 6,667 |
| 2020-10-27 | $41.07 | $41.15 | $40.58 | $40.88 | $39.61 | 5,535 |
| 2020-10-26 | $40.87 | $41.21 | $40.70 | $40.87 | $39.60 | 32,490 |
| 2020-10-23 | $41.75 | $41.75 | $41.18 | $41.46 | $40.18 | 6,952 |
| 2020-10-22 | $41.27 | $41.57 | $41.19 | $41.40 | $40.12 | 2,417 |
| 2020-10-21 | $41.32 | $41.43 | $41.15 | $41.18 | $39.91 | 36,732 |
| 2020-10-20 | $40.97 | $41.16 | $40.88 | $41.16 | $39.88 | 4,050 |
| 2020-10-19 | $40.39 | $40.68 | $40.33 | $40.33 | $39.08 | 4,020 |
| 2020-10-16 | $40.68 | $40.70 | $40.60 | $40.60 | $39.34 | 955 |
| 2020-10-15 | $40.41 | $40.55 | $39.73 | $40.49 | $39.24 | 7,403 |
| 2020-10-14 | $40.91 | $41.18 | $40.84 | $41.05 | $39.78 | 4,194 |
| 2020-10-13 | $41.01 | $41.01 | $40.59 | $40.88 | $39.61 | 8,850 |
| 2020-10-12 | $40.76 | $41.20 | $40.66 | $41.16 | $39.89 | 8,041 |
| 2020-10-09 | $40.61 | $40.76 | $40.61 | $40.76 | $39.49 | 5,561 |
| 2020-10-08 | $40.82 | $40.82 | $40.66 | $40.82 | $39.56 | 3,046 |
| 2020-10-07 | $39.93 | $40.71 | $39.93 | $40.71 | $39.44 | 3,369 |
| 2020-10-06 | $40.26 | $40.50 | $39.87 | $39.87 | $38.64 | 3,944 |
| 2020-10-05 | $39.86 | $40.10 | $39.69 | $39.95 | $38.71 | 25,822 |
| 2020-10-02 | $38.55 | $39.36 | $38.55 | $39.29 | $38.07 | 1,742 |
| 2020-10-01 | $39.33 | $39.49 | $39.13 | $39.39 | $38.16 | 6,637 |
| 2020-09-30 | $38.68 | $39.44 | $38.68 | $39.33 | $38.11 | 3,397 |
| 2020-09-29 | $38.84 | $38.88 | $38.57 | $38.64 | $37.44 | 4,271 |
| 2020-09-28 | $38.34 | $38.45 | $38.23 | $38.45 | $37.25 | 1,138 |
| 2020-09-25 | $36.98 | $37.43 | $36.96 | $37.39 | $36.23 | 2,827 |
| 2020-09-24 | $37.40 | $37.94 | $36.86 | $37.58 | $36.42 | 10,122 |
| 2020-09-23 | $38.37 | $38.37 | $37.75 | $37.77 | $36.56 | 12,117 |
| 2020-09-22 | $38.91 | $38.91 | $38.27 | $38.56 | $37.32 | 4,152 |
| 2020-09-21 | $38.94 | $39.01 | $37.90 | $39.01 | $37.76 | 7,025 |
| 2020-09-18 | $40.45 | $40.45 | $39.85 | $39.99 | $38.71 | 9,580 |
| 2020-09-17 | $39.59 | $40.22 | $39.58 | $40.18 | $38.89 | 4,169 |
| 2020-09-16 | $40.26 | $40.51 | $40.20 | $40.20 | $38.91 | 9,222 |
| 2020-09-15 | $40.20 | $40.39 | $40.18 | $40.21 | $38.92 | 4,098 |
| 2020-09-14 | $39.20 | $39.46 | $38.93 | $39.43 | $38.17 | 20,224 |
| 2020-09-11 | $38.45 | $38.84 | $38.42 | $38.56 | $37.32 | 7,493 |
| 2020-09-10 | $38.97 | $39.18 | $38.00 | $38.37 | $37.14 | 9,523 |
| 2020-09-09 | $38.39 | $38.60 | $38.12 | $38.49 | $37.25 | 6,531 |
| 2020-09-08 | $38.10 | $38.60 | $37.79 | $37.95 | $36.73 | 10,452 |
| 2020-09-04 | $38.89 | $39.12 | $37.82 | $39.12 | $37.87 | 28,788 |
| 2020-09-03 | $39.01 | $39.06 | $38.00 | $38.05 | $36.83 | 7,004 |
| 2020-09-02 | $39.50 | $39.50 | $38.81 | $39.23 | $37.97 | 13,451 |
| 2020-09-01 | $39.92 | $40.04 | $39.52 | $39.92 | $38.64 | 10,913 |
| 2020-08-31 | $39.04 | $39.93 | $39.00 | $39.74 | $38.46 | 20,904 |
| 2020-08-28 | $39.16 | $39.22 | $38.84 | $39.00 | $37.75 | 7,799 |
| 2020-08-27 | $38.74 | $38.78 | $38.50 | $38.62 | $37.38 | 6,591 |
| 2020-08-26 | $38.28 | $38.75 | $38.07 | $38.75 | $37.51 | 10,225 |
| 2020-08-25 | $37.95 | $37.97 | $37.84 | $37.97 | $36.75 | 23,374 |
| 2020-08-24 | $37.73 | $37.91 | $37.39 | $37.76 | $36.55 | 4,794 |
| 2020-08-21 | $37.02 | $37.32 | $37.02 | $37.32 | $36.12 | 7,988 |
| 2020-08-20 | $36.85 | $37.33 | $36.66 | $37.27 | $36.07 | 6,468 |
| 2020-08-19 | $37.80 | $38.00 | $37.67 | $37.73 | $36.51 | 18,868 |
| 2020-08-18 | $37.84 | $37.85 | $37.57 | $37.73 | $36.51 | 4,609 |
| 2020-08-17 | $37.38 | $37.83 | $37.32 | $37.69 | $36.48 | 5,500 |
| 2020-08-14 | $36.95 | $37.10 | $36.93 | $37.03 | $35.84 | 167,001 |
| 2020-08-13 | $37.35 | $37.35 | $36.99 | $37.05 | $35.87 | 7,283 |
| 2020-08-12 | $37.19 | $37.36 | $37.16 | $37.24 | $36.05 | 6,257 |
| 2020-08-11 | $37.08 | $37.09 | $36.59 | $36.59 | $35.41 | 10,016 |
| 2020-08-10 | $35.67 | $35.98 | $35.67 | $35.92 | $34.76 | 4,247 |
| 2020-08-07 | $35.17 | $35.27 | $35.00 | $35.27 | $34.14 | 1,526 |
| 2020-08-06 | $35.22 | $35.65 | $35.22 | $35.65 | $34.50 | 2,624 |
| 2020-08-05 | $35.32 | $35.45 | $35.21 | $35.23 | $34.09 | 2,899 |
| 2020-08-04 | $34.90 | $35.09 | $34.86 | $35.09 | $33.97 | 2,088 |
| 2020-08-03 | $33.76 | $34.17 | $33.76 | $34.17 | $33.07 | 1,717 |
| 2020-07-31 | $34.03 | $34.03 | $33.09 | $33.17 | $32.11 | 3,021 |
| 2020-07-30 | $34.10 | $34.39 | $33.97 | $34.39 | $33.29 | 3,556 |
| 2020-07-29 | $34.75 | $34.94 | $34.68 | $34.90 | $33.78 | 1,814 |
| 2020-07-28 | $34.72 | $35.04 | $34.72 | $34.94 | $33.82 | 1,302 |
| 2020-07-27 | $34.94 | $35.36 | $34.94 | $35.36 | $34.23 | 3,424 |
| 2020-07-24 | $34.63 | $34.81 | $34.62 | $34.75 | $33.64 | 3,671 |
| 2020-07-23 | $35.55 | $35.67 | $35.05 | $35.13 | $34.00 | 7,401 |
| 2020-07-22 | $35.11 | $35.14 | $34.96 | $35.14 | $34.01 | 3,898 |
| 2020-07-21 | $35.45 | $35.55 | $35.16 | $35.16 | $34.03 | 6,580 |
| 2020-07-20 | $34.83 | $35.38 | $34.77 | $35.38 | $34.25 | 3,908 |
| 2020-07-17 | $35.07 | $35.07 | $34.66 | $34.89 | $33.77 | 2,653 |
| 2020-07-16 | $34.50 | $34.58 | $34.11 | $34.51 | $33.40 | 5,116 |
| 2020-07-15 | $35.08 | $35.08 | $34.62 | $34.83 | $33.71 | 5,156 |
| 2020-07-14 | $34.16 | $34.16 | $33.80 | $34.15 | $33.05 | 5,767 |
| 2020-07-13 | $34.53 | $35.14 | $33.81 | $33.84 | $32.75 | 11,281 |
| 2020-07-10 | $32.73 | $33.54 | $32.63 | $33.54 | $32.46 | 18,077 |
| 2020-07-09 | $32.92 | $32.92 | $32.38 | $32.76 | $31.71 | 5,880 |
| 2020-07-08 | $32.95 | $33.13 | $32.80 | $32.85 | $31.80 | 12,913 |
| 2020-07-07 | $33.50 | $33.50 | $33.09 | $33.25 | $32.18 | 4,996 |
| 2020-07-06 | $33.07 | $33.43 | $33.07 | $33.43 | $32.36 | 6,726 |
| 2020-07-02 | $31.67 | $31.90 | $31.53 | $31.62 | $30.61 | 5,311 |
| 2020-07-01 | $30.99 | $30.99 | $30.80 | $30.83 | $29.84 | 2,289 |
| 2020-06-30 | $30.68 | $30.96 | $30.68 | $30.93 | $29.94 | 1,631 |
| 2020-06-29 | $30.49 | $30.75 | $30.39 | $30.75 | $29.77 | 3,061 |
| 2020-06-26 | $31.12 | $31.12 | $30.40 | $30.40 | $29.42 | 3,843 |
| 2020-06-25 | $30.76 | $31.20 | $30.41 | $31.20 | $30.20 | 1,869 |
| 2020-06-24 | $31.54 | $31.54 | $30.86 | $31.00 | $29.90 | 3,186 |
| 2020-06-23 | $32.05 | $32.05 | $31.77 | $31.77 | $30.65 | 2,607 |
| 2020-06-22 | $31.43 | $31.56 | $31.27 | $31.52 | $30.41 | 2,405 |
| 2020-06-19 | $31.70 | $31.70 | $31.27 | $31.37 | $30.26 | 2,514 |
| 2020-06-18 | $31.57 | $31.90 | $31.57 | $31.82 | $30.70 | 5,075 |
| 2020-06-17 | $32.06 | $32.07 | $31.71 | $31.73 | $30.61 | 5,128 |
| 2020-06-16 | $32.51 | $32.62 | $32.00 | $32.06 | $30.93 | 3,967 |
| 2020-06-15 | $30.69 | $31.83 | $30.65 | $31.79 | $30.67 | 7,980 |
| 2020-06-12 | $32.05 | $32.20 | $31.21 | $31.60 | $30.48 | 14,127 |
| 2020-06-11 | $31.55 | $32.15 | $30.73 | $30.99 | $29.89 | 25,792 |
| 2020-06-10 | $33.57 | $33.80 | $33.16 | $33.23 | $32.06 | 9,129 |
| 2020-06-09 | $33.32 | $33.57 | $33.12 | $33.57 | $32.38 | 8,412 |
| 2020-06-08 | $34.13 | $34.35 | $33.69 | $34.20 | $32.99 | 19,686 |
| 2020-06-05 | $33.06 | $33.51 | $33.06 | $33.31 | $32.13 | 33,144 |
| 2020-06-04 | $31.79 | $32.05 | $31.54 | $31.78 | $30.66 | 8,185 |
| 2020-06-03 | $31.54 | $32.18 | $31.54 | $32.13 | $30.99 | 12,416 |
| 2020-06-02 | $30.93 | $31.10 | $30.72 | $30.84 | $29.75 | 28,554 |
| 2020-06-01 | $29.83 | $30.53 | $29.83 | $30.53 | $29.45 | 6,501 |
| 2020-05-29 | $29.59 | $29.60 | $29.29 | $29.60 | $28.55 | 4,308 |
| 2020-05-28 | $30.37 | $30.54 | $30.14 | $30.14 | $29.07 | 6,573 |
| 2020-05-27 | $30.19 | $30.55 | $29.64 | $30.23 | $29.16 | 10,971 |
| 2020-05-26 | $29.58 | $29.68 | $29.51 | $29.60 | $28.55 | 14,336 |
| 2020-05-22 | $28.00 | $28.16 | $28.00 | $28.16 | $27.16 | 2,564 |
| 2020-05-21 | $28.40 | $28.40 | $28.08 | $28.30 | $27.30 | 7,511 |
| 2020-05-20 | $28.51 | $28.69 | $28.40 | $28.50 | $27.49 | 8,051 |
| 2020-05-19 | $28.36 | $28.53 | $28.03 | $28.20 | $27.20 | 10,745 |
| 2020-05-18 | $27.98 | $28.62 | $27.90 | $28.48 | $27.47 | 18,973 |
| 2020-05-15 | $26.77 | $26.85 | $26.70 | $26.85 | $25.90 | 4,494 |
| 2020-05-14 | $26.12 | $26.63 | $25.74 | $26.63 | $25.69 | 7,365 |
| 2020-05-13 | $27.50 | $27.50 | $26.60 | $26.69 | $25.75 | 7,530 |
| 2020-05-12 | $28.05 | $28.05 | $27.62 | $27.62 | $26.64 | 2,562 |
| 2020-05-11 | $28.27 | $28.27 | $28.04 | $28.23 | $27.23 | 5,302 |
| 2020-05-08 | $27.61 | $28.15 | $27.61 | $28.15 | $27.16 | 5,851 |
| 2020-05-07 | $27.34 | $27.40 | $27.10 | $27.10 | $26.14 | 6,114 |
| 2020-05-06 | $27.30 | $27.30 | $27.02 | $27.02 | $26.06 | 4,861 |
| 2020-05-05 | $27.26 | $27.38 | $27.07 | $27.07 | $26.11 | 5,687 |
| 2020-05-04 | $26.47 | $26.86 | $26.12 | $26.86 | $25.91 | 6,858 |
| 2020-05-01 | $26.85 | $27.20 | $26.34 | $26.54 | $25.60 | 22,289 |
| 2020-04-30 | $28.30 | $28.45 | $27.74 | $27.87 | $26.88 | 3,982 |
| 2020-04-29 | $28.50 | $28.84 | $28.29 | $28.76 | $27.74 | 19,078 |
| 2020-04-28 | $27.98 | $28.17 | $27.30 | $27.30 | $26.34 | 10,725 |
| 2020-04-27 | $26.60 | $27.40 | $26.60 | $27.40 | $26.43 | 6,017 |
| 2020-04-24 | $26.13 | $26.21 | $25.77 | $26.21 | $25.28 | 2,562 |
| 2020-04-23 | $26.18 | $26.43 | $25.88 | $25.88 | $24.97 | 4,759 |
| 2020-04-22 | $25.86 | $25.90 | $25.67 | $25.90 | $24.98 | 4,908 |
| 2020-04-21 | $26.05 | $26.28 | $25.27 | $25.27 | $24.38 | 12,370 |
| 2020-04-20 | $26.63 | $27.03 | $26.36 | $26.55 | $25.61 | 6,334 |
| 2020-04-17 | $26.95 | $27.01 | $26.48 | $26.78 | $25.83 | 5,594 |
| 2020-04-16 | $26.02 | $26.11 | $25.52 | $25.88 | $24.97 | 2,621 |
| 2020-04-15 | $26.34 | $26.34 | $25.98 | $26.08 | $25.16 | 4,585 |
| 2020-04-14 | $26.73 | $27.40 | $26.63 | $26.73 | $25.79 | 20,649 |
| 2020-04-13 | $26.14 | $26.14 | $25.38 | $25.75 | $24.84 | 6,682 |
| 2020-04-09 | $25.60 | $25.91 | $25.55 | $25.74 | $24.83 | 9,304 |
| 2020-04-08 | $24.28 | $24.76 | $24.28 | $24.68 | $23.81 | 2,767 |
| 2020-04-07 | $24.75 | $24.96 | $24.50 | $24.51 | $23.64 | 9,417 |
| 2020-04-06 | $23.16 | $23.65 | $23.10 | $23.65 | $22.81 | 6,968 |
| 2020-04-03 | $22.35 | $24.59 | $21.83 | $21.87 | $21.10 | 3,420 |
| 2020-04-02 | $22.22 | $22.80 | $22.05 | $22.15 | $21.37 | 2,433 |
| 2020-04-01 | $23.04 | $23.11 | $22.35 | $22.44 | $21.65 | 7,199 |
| 2020-03-31 | $23.90 | $24.24 | $23.61 | $23.96 | $23.11 | 4,499 |
| 2020-03-30 | $24.12 | $24.42 | $23.73 | $24.31 | $23.45 | 4,275 |
| 2020-03-27 | $24.35 | $24.50 | $24.28 | $24.40 | $23.54 | 2,997 |
| 2020-03-26 | $24.52 | $25.30 | $24.52 | $25.20 | $24.31 | 8,773 |
| 2020-03-25 | $24.26 | $24.98 | $24.12 | $24.76 | $23.88 | 28,728 |
| 2020-03-24 | $22.79 | $23.57 | $22.48 | $23.57 | $22.74 | 8,284 |
| 2020-03-23 | $21.08 | $21.17 | $20.36 | $20.79 | $20.06 | 10,949 |
| 2020-03-20 | $21.50 | $22.24 | $21.19 | $21.19 | $20.44 | 10,881 |
| 2020-03-19 | $21.18 | $21.42 | $20.94 | $21.32 | $20.57 | 3,196 |
| 2020-03-18 | $21.18 | $21.38 | $19.88 | $20.68 | $19.95 | 20,813 |
| 2020-03-17 | $22.27 | $23.05 | $21.90 | $22.61 | $21.81 | 11,548 |
| 2020-03-16 | $23.41 | $23.41 | $21.84 | $22.04 | $21.26 | 21,795 |
| 2020-03-13 | $25.60 | $25.60 | $24.26 | $25.24 | $24.35 | 4,938 |
| 2020-03-12 | $25.67 | $25.67 | $24.25 | $24.59 | $23.72 | 5,359 |
| 2020-03-11 | $28.22 | $28.22 | $27.57 | $27.78 | $26.80 | 3,626 |
| 2020-03-10 | $28.97 | $28.97 | $28.09 | $28.80 | $27.78 | 922 |
| 2020-03-09 | $28.10 | $28.98 | $27.63 | $27.69 | $26.71 | 7,150 |
| 2020-03-06 | $30.20 | $30.45 | $30.12 | $30.45 | $29.37 | 4,897 |
| 2020-03-05 | $31.32 | $31.46 | $30.93 | $30.98 | $29.89 | 4,452 |
| 2020-03-04 | $31.57 | $32.09 | $31.57 | $32.09 | $30.96 | 1,258 |
| 2020-03-03 | $32.21 | $32.21 | $31.25 | $31.49 | $30.38 | 7,950 |
| 2020-03-02 | $31.16 | $31.95 | $30.99 | $31.95 | $30.82 | 7,519 |
| 2020-02-28 | $30.18 | $31.04 | $29.98 | $31.04 | $29.94 | 6,842 |
| 2020-02-27 | $31.91 | $32.37 | $31.38 | $31.38 | $30.27 | 3,708 |
| 2020-02-26 | $33.16 | $33.40 | $32.99 | $32.99 | $31.82 | 2,759 |
| 2020-02-25 | $33.75 | $33.75 | $32.68 | $32.83 | $31.67 | 7,281 |
| 2020-02-24 | $33.67 | $33.67 | $33.45 | $33.49 | $32.31 | 4,236 |
| 2020-02-21 | $35.14 | $35.29 | $35.09 | $35.27 | $34.02 | 41,299 |
| 2020-02-20 | $35.47 | $35.57 | $35.26 | $35.53 | $34.27 | 1,964 |
| 2020-02-19 | $35.58 | $35.83 | $35.48 | $35.59 | $34.33 | 5,891 |
| 2020-02-18 | $35.11 | $35.12 | $34.96 | $35.05 | $33.81 | 5,403 |
| 2020-02-14 | $34.98 | $34.98 | $34.72 | $34.78 | $33.55 | 3,974 |
| 2020-02-13 | $34.76 | $35.24 | $34.73 | $35.10 | $33.86 | 2,578 |
| 2020-02-12 | $35.12 | $35.37 | $35.08 | $35.23 | $33.98 | 7,559 |
| 2020-02-11 | $34.70 | $34.92 | $34.70 | $34.81 | $33.58 | 3,249 |
| 2020-02-10 | $34.65 | $34.98 | $34.39 | $34.53 | $33.31 | 4,021 |
| 2020-02-07 | $34.48 | $34.48 | $34.33 | $34.38 | $33.16 | 5,763 |
| 2020-02-06 | $34.50 | $34.85 | $34.41 | $34.80 | $33.57 | 2,757 |
| 2020-02-05 | $35.39 | $35.39 | $34.31 | $34.55 | $33.33 | 11,570 |
| 2020-02-04 | $35.42 | $36.15 | $35.42 | $35.54 | $34.28 | 9,053 |
| 2020-02-03 | $33.31 | $34.19 | $33.31 | $34.19 | $32.98 | 6,146 |
| 2020-01-31 | $33.21 | $33.21 | $32.98 | $33.06 | $31.89 | 2,464 |
| 2020-01-30 | $33.26 | $33.57 | $33.26 | $33.57 | $32.38 | 3,743 |
| 2020-01-29 | $33.20 | $33.39 | $33.20 | $33.30 | $32.12 | 1,949 |
| 2020-01-28 | $33.11 | $33.22 | $33.06 | $33.19 | $32.02 | 1,931 |
| 2020-01-27 | $32.67 | $32.83 | $32.65 | $32.73 | $31.57 | 1,070 |
| 2020-01-24 | $33.68 | $33.68 | $33.49 | $33.58 | $32.39 | 2,473 |
| 2020-01-23 | $34.03 | $34.10 | $33.82 | $34.10 | $32.89 | 2,617 |
| 2020-01-22 | $34.43 | $34.44 | $34.24 | $34.24 | $33.03 | 1,170 |
| 2020-01-21 | $34.19 | $34.19 | $34.10 | $34.12 | $32.91 | 1,465 |
| 2020-01-17 | $34.09 | $34.18 | $34.08 | $34.17 | $32.96 | 1,895 |
| 2020-01-16 | $34.03 | $34.03 | $34.03 | $34.03 | $32.83 | 76 |
| 2020-01-15 | $34.15 | $34.15 | $34.03 | $34.03 | $32.83 | 889 |
| 2020-01-14 | $34.45 | $34.50 | $34.41 | $34.43 | $33.21 | 2,090 |
| 2020-01-13 | $33.99 | $34.45 | $33.99 | $34.45 | $33.23 | 7,900 |
| 2020-01-10 | $33.87 | $33.90 | $33.83 | $33.83 | $32.63 | 11,602 |
| 2020-01-09 | $34.07 | $34.07 | $33.97 | $34.05 | $32.85 | 799 |
| 2020-01-08 | $33.75 | $34.08 | $33.75 | $34.08 | $32.88 | 493 |
| 2020-01-07 | $33.98 | $33.98 | $33.79 | $33.92 | $32.72 | 3,768 |
| 2020-01-06 | $33.46 | $33.77 | $33.46 | $33.77 | $32.58 | 1,702 |
| 2020-01-03 | $33.88 | $33.89 | $33.74 | $33.74 | $32.55 | 294 |
| 2020-01-02 | $34.11 | $34.26 | $33.93 | $34.26 | $33.05 | 1,569 |
| 2019-12-31 | $33.72 | $33.77 | $33.72 | $33.77 | $32.58 | 2,226 |
| 2019-12-30 | $33.77 | $33.77 | $33.63 | $33.63 | $32.44 | 714 |
| 2019-12-27 | $34.10 | $34.10 | $33.96 | $34.01 | $32.81 | 1,653 |
| 2019-12-26 | $33.87 | $34.05 | $33.87 | $34.02 | $32.82 | 1,474 |
| 2019-12-24 | $34.03 | $34.03 | $33.80 | $33.85 | $32.65 | 4,951 |
| 2019-12-23 | $34.02 | $34.07 | $34.02 | $34.07 | $32.87 | 1,662 |
| 2019-12-20 | $34.14 | $34.14 | $34.05 | $34.05 | $32.85 | 2,305 |
| 2019-12-19 | $34.07 | $34.21 | $34.07 | $34.14 | $32.93 | 3,679 |
| 2019-12-18 | $34.10 | $34.24 | $34.03 | $34.21 | $33.00 | 20,328 |
| 2019-12-17 | $34.15 | $34.20 | $34.05 | $34.14 | $32.93 | 4,009 |
| 2019-12-16 | $34.04 | $34.18 | $34.04 | $34.13 | $32.92 | 2,147 |
| 2019-12-13 | $33.92 | $33.92 | $33.86 | $33.88 | $32.68 | 1,708 |
| 2019-12-12 | $33.90 | $34.17 | $33.90 | $34.11 | $32.61 | 1,830 |
| 2019-12-11 | $33.48 | $33.67 | $33.44 | $33.67 | $32.19 | 2,385 |
| 2019-12-10 | $33.30 | $33.43 | $33.30 | $33.40 | $31.93 | 1,577 |
| 2019-12-09 | $33.62 | $33.62 | $33.40 | $33.40 | $31.93 | 5,456 |
| 2019-12-06 | $33.70 | $33.70 | $33.62 | $33.70 | $32.22 | 1,217 |
| 2019-12-05 | $33.45 | $33.49 | $33.44 | $33.45 | $31.98 | 1,439 |
| 2019-12-04 | $33.54 | $33.62 | $33.51 | $33.56 | $32.09 | 16,458 |
| 2019-12-03 | $33.00 | $33.20 | $32.99 | $33.20 | $31.74 | 639 |
| 2019-12-02 | $33.31 | $33.31 | $33.22 | $33.27 | $31.81 | 696 |
| 2019-11-29 | $33.60 | $33.60 | $33.44 | $33.45 | $31.98 | 1,888 |
| 2019-11-27 | $33.89 | $33.95 | $33.89 | $33.95 | $32.46 | 326 |
| 2019-11-26 | $33.77 | $33.85 | $33.77 | $33.85 | $32.36 | 1,005 |
| 2019-11-25 | $33.81 | $33.97 | $33.81 | $33.97 | $32.48 | 1,662 |
| 2019-11-22 | $33.72 | $33.73 | $33.67 | $33.72 | $32.24 | 2,108 |
| 2019-11-21 | $33.74 | $33.74 | $33.74 | $33.74 | $32.26 | 519 |
| 2019-11-20 | $33.82 | $33.83 | $33.53 | $33.57 | $32.10 | 30,922 |
| 2019-11-19 | $34.08 | $34.11 | $34.08 | $34.11 | $32.61 | 474 |
| 2019-11-18 | $34.21 | $34.21 | $34.10 | $34.13 | $32.63 | 4,026 |
| 2019-11-15 | $34.38 | $34.38 | $34.38 | $34.38 | $32.87 | 448 |
| 2019-11-14 | $34.34 | $34.34 | $34.22 | $34.23 | $32.73 | 1,001 |
| 2019-11-13 | $34.50 | $34.65 | $34.50 | $34.52 | $33.01 | 3,948 |
| 2019-11-12 | $34.78 | $34.89 | $34.78 | $34.82 | $33.29 | 7,182 |
| 2019-11-11 | $34.85 | $34.85 | $34.85 | $34.85 | $33.32 | 361 |
| 2019-11-08 | $34.68 | $34.80 | $34.68 | $34.80 | $33.27 | 12,587 |
| 2019-11-07 | $34.69 | $34.83 | $34.68 | $34.68 | $33.16 | 1,689 |
| 2019-11-06 | $34.64 | $34.64 | $34.28 | $34.28 | $32.78 | 21,165 |
| 2019-11-05 | $34.69 | $34.69 | $34.59 | $34.62 | $33.10 | 683 |
| 2019-11-04 | $34.45 | $34.56 | $34.45 | $34.46 | $32.95 | 3,224 |
| 2019-11-01 | $34.06 | $34.14 | $34.06 | $34.14 | $32.64 | 1,569 |
| 2019-10-31 | $33.61 | $33.64 | $33.53 | $33.60 | $32.13 | 1,978 |
| 2019-10-30 | $34.01 | $34.20 | $34.00 | $34.20 | $32.70 | 1,968 |
| 2019-10-29 | $34.41 | $34.41 | $34.29 | $34.29 | $32.79 | 2,338 |
| 2019-10-28 | $34.12 | $34.23 | $34.12 | $34.23 | $32.73 | 2,229 |
| 2019-10-25 | $33.60 | $33.79 | $33.60 | $33.79 | $32.31 | 1,669 |
| 2019-10-24 | $33.56 | $33.56 | $33.42 | $33.42 | $31.95 | 604 |
| 2019-10-23 | $32.99 | $33.12 | $32.99 | $33.12 | $31.67 | 387 |
| 2019-10-22 | $33.11 | $33.11 | $33.11 | $33.11 | $31.66 | 189 |
| 2019-10-21 | $33.01 | $33.01 | $33.01 | $33.01 | $31.56 | 244 |
| 2019-10-18 | $32.80 | $32.80 | $32.80 | $32.80 | $31.36 | 267 |
| 2019-10-17 | $33.11 | $33.11 | $33.00 | $33.00 | $31.55 | 1,731 |
| 2019-10-16 | $32.77 | $33.03 | $32.77 | $33.03 | $31.58 | 554 |
| 2019-10-15 | $32.78 | $32.78 | $32.72 | $32.72 | $31.28 | 5,360 |
| 2019-10-14 | $32.14 | $32.14 | $32.09 | $32.13 | $30.72 | 649 |
| 2019-10-11 | $31.97 | $32.37 | $31.97 | $32.33 | $30.91 | 5,677 |
| 2019-10-10 | $31.50 | $31.50 | $31.39 | $31.39 | $30.01 | 10,437 |
| 2019-10-09 | $31.14 | $31.14 | $31.14 | $31.14 | $29.77 | 181 |
| 2019-10-08 | $30.77 | $30.94 | $30.77 | $30.90 | $29.54 | 2,478 |
| 2019-10-07 | $31.14 | $31.14 | $31.14 | $31.14 | $29.77 | 271 |
| 2019-10-04 | $30.88 | $31.07 | $30.88 | $31.07 | $29.71 | 403 |
| 2019-10-03 | $30.88 | $30.92 | $30.88 | $30.92 | $29.56 | 2,399 |
| 2019-10-02 | $31.35 | $31.35 | $30.98 | $31.00 | $29.64 | 9,631 |
| 2019-10-01 | $32.12 | $32.12 | $32.12 | $32.12 | $30.71 | 75 |
| 2019-09-30 | $32.12 | $32.12 | $32.12 | $32.12 | $30.71 | 192 |
| 2019-09-27 | $32.18 | $32.18 | $32.03 | $32.03 | $30.62 | 1,880 |
| 2019-09-26 | $32.01 | $32.11 | $32.00 | $32.11 | $30.70 | 2,980 |
| 2019-09-25 | $31.84 | $32.00 | $31.84 | $32.00 | $30.60 | 1,639 |
| 2019-09-24 | $32.54 | $32.54 | $32.23 | $32.27 | $30.60 | 3,540 |
| 2019-09-23 | $32.61 | $32.61 | $32.54 | $32.54 | $30.86 | 5,649 |
| 2019-09-20 | $32.68 | $32.80 | $32.66 | $32.66 | $30.97 | 655 |
| 2019-09-19 | $33.03 | $33.03 | $32.86 | $32.86 | $31.16 | 3,255 |
| 2019-09-18 | $32.84 | $32.99 | $32.84 | $32.96 | $31.26 | 1,951 |
| 2019-09-17 | $32.86 | $32.86 | $32.86 | $32.86 | $31.16 | 259 |
| 2019-09-16 | $33.27 | $33.27 | $33.13 | $33.13 | $31.42 | 3,142 |
| 2019-09-13 | $33.42 | $33.63 | $33.42 | $33.53 | $31.80 | 3,990 |
| 2019-09-12 | $33.15 | $33.15 | $33.15 | $33.15 | $31.44 | 177 |
| 2019-09-11 | $32.90 | $33.02 | $32.88 | $33.02 | $31.31 | 1,312 |
| 2019-09-10 | $32.46 | $32.68 | $32.46 | $32.58 | $30.90 | 3,274 |
| 2019-09-09 | $32.41 | $32.41 | $32.31 | $32.35 | $30.68 | 2,057 |
| 2019-09-06 | $31.73 | $31.73 | $31.73 | $31.73 | $30.09 | 275 |
| 2019-09-05 | $31.67 | $31.73 | $31.66 | $31.73 | $30.09 | 3,694 |
| 2019-09-04 | $30.78 | $31.00 | $30.78 | $30.97 | $29.37 | 3,162 |
| 2019-09-03 | $30.70 | $30.70 | $30.69 | $30.69 | $29.10 | 1,946 |
| 2019-08-30 | $30.98 | $30.99 | $30.69 | $30.69 | $29.10 | 7,964 |
| 2019-08-29 | $30.41 | $30.60 | $30.41 | $30.59 | $29.01 | 6,753 |
| 2019-08-28 | $30.15 | $30.34 | $30.15 | $30.33 | $28.76 | 12,716 |
| 2019-08-27 | $30.20 | $30.20 | $30.14 | $30.14 | $28.58 | 2,146 |
| 2019-08-26 | $30.05 | $30.08 | $30.05 | $30.08 | $28.53 | 2,553 |
| 2019-08-23 | $30.01 | $30.01 | $29.67 | $29.76 | $28.22 | 2,453 |
| 2019-08-22 | $30.26 | $30.26 | $30.26 | $30.26 | $28.70 | 204 |
| 2019-08-21 | $30.19 | $30.19 | $30.12 | $30.18 | $28.62 | 682 |
| 2019-08-20 | $30.13 | $30.13 | $30.13 | $30.13 | $28.57 | 38 |
| 2019-08-19 | $30.16 | $30.25 | $30.13 | $30.13 | $28.57 | 7,223 |
| 2019-08-16 | $29.71 | $29.96 | $29.67 | $29.96 | $28.41 | 19,786 |
| 2019-08-15 | $29.74 | $29.74 | $29.51 | $29.51 | $27.99 | 824 |
| 2019-08-14 | $30.24 | $30.24 | $29.85 | $29.85 | $28.31 | 2,117 |
| 2019-08-13 | $30.35 | $30.89 | $30.35 | $30.78 | $29.19 | 2,799 |
| 2019-08-12 | $31.01 | $31.01 | $31.01 | $31.01 | $29.41 | 108 |
| 2019-08-09 | $30.96 | $31.05 | $30.96 | $31.01 | $29.41 | 6,640 |
| 2019-08-08 | $31.07 | $31.27 | $31.07 | $31.27 | $29.65 | 272 |
| 2019-08-07 | $30.70 | $30.70 | $30.70 | $30.70 | $29.11 | 379 |
| 2019-08-06 | $30.76 | $30.85 | $30.76 | $30.85 | $29.26 | 346 |
| 2019-08-05 | $30.79 | $30.79 | $30.47 | $30.47 | $28.90 | 1,236 |
| 2019-08-02 | $31.10 | $31.10 | $30.93 | $30.93 | $29.33 | 379 |
| 2019-08-01 | $31.54 | $31.54 | $31.46 | $31.50 | $29.87 | 804 |
| 2019-07-31 | $32.22 | $32.22 | $32.09 | $32.11 | $30.45 | 1,447 |
| 2019-07-30 | $32.23 | $32.26 | $32.22 | $32.26 | $30.59 | 842 |
| 2019-07-29 | $32.51 | $32.53 | $32.51 | $32.53 | $30.85 | 1,848 |
| 2019-07-26 | $32.64 | $32.80 | $32.64 | $32.68 | $30.99 | 1,088 |
| 2019-07-25 | $33.14 | $33.14 | $32.80 | $32.84 | $31.14 | 4,962 |
| 2019-07-24 | $33.64 | $33.70 | $33.64 | $33.70 | $31.96 | 2,768 |
| 2019-07-23 | $33.34 | $33.37 | $33.34 | $33.36 | $31.64 | 795 |
| 2019-07-22 | $32.88 | $32.93 | $32.83 | $32.83 | $31.13 | 794 |
| 2019-07-19 | $32.84 | $32.84 | $32.84 | $32.84 | $31.14 | 727 |
| 2019-07-18 | $32.65 | $32.75 | $32.63 | $32.75 | $31.06 | 929 |
| 2019-07-17 | $32.95 | $32.95 | $32.83 | $32.90 | $31.20 | 1,346 |
| 2019-07-16 | $32.97 | $33.03 | $32.97 | $33.03 | $31.32 | 274 |
| 2019-07-15 | $33.03 | $33.03 | $33.03 | $33.03 | $31.32 | 518 |
| 2019-07-12 | $32.55 | $32.55 | $32.55 | $32.55 | $30.87 | 71 |
| 2019-07-11 | $32.72 | $32.72 | $32.55 | $32.55 | $30.87 | 261 |
| 2019-07-10 | $32.81 | $32.82 | $32.78 | $32.82 | $31.12 | 917 |
| 2019-07-09 | $32.74 | $32.74 | $32.74 | $32.74 | $31.05 | 109 |
| 2019-07-08 | $33.03 | $33.19 | $32.98 | $33.19 | $31.48 | 711 |
| 2019-07-05 | $33.23 | $33.29 | $33.23 | $33.27 | $31.55 | 597 |
| 2019-07-03 | $33.12 | $33.12 | $33.12 | $33.12 | $31.41 | 304 |
| 2019-07-02 | $33.12 | $33.12 | $33.12 | $33.12 | $31.41 | 200 |
| 2019-07-01 | $33.40 | $33.40 | $33.40 | $33.40 | $31.67 | 618 |
| 2019-06-28 | $32.91 | $32.91 | $32.91 | $32.91 | $31.21 | 66 |
| 2019-06-27 | $32.83 | $32.91 | $32.80 | $32.91 | $31.21 | 2,839 |
| 2019-06-26 | $32.71 | $32.71 | $32.71 | $32.71 | $31.02 | 19,467 |
| 2019-06-25 | $32.69 | $32.69 | $32.69 | $32.69 | $31.00 | 216 |
| 2019-06-24 | $32.58 | $32.79 | $32.58 | $32.69 | $31.00 | 1,082 |
| 2019-06-21 | $32.58 | $32.70 | $32.58 | $32.70 | $31.01 | 4,678 |
| 2019-06-20 | $32.93 | $32.93 | $32.55 | $32.55 | $30.87 | 2,375 |
| 2019-06-19 | $32.37 | $32.43 | $32.37 | $32.43 | $30.75 | 902 |
| 2019-06-18 | $32.09 | $32.36 | $32.09 | $32.32 | $30.65 | 3,698 |
| 2019-06-17 | $31.70 | $31.80 | $31.70 | $31.80 | $30.16 | 1,095 |
| 2019-06-14 | $31.80 | $31.80 | $31.56 | $31.60 | $29.97 | 5,594 |
| 2019-06-13 | $32.42 | $32.42 | $32.42 | $32.42 | $30.29 | 154 |
| 2019-06-12 | $32.81 | $32.81 | $32.81 | $32.81 | $30.66 | 29 |
| 2019-06-11 | $33.02 | $33.02 | $32.81 | $32.81 | $30.66 | 1,692 |
| 2019-06-10 | $32.73 | $32.73 | $32.65 | $32.65 | $30.51 | 494 |
| 2019-06-07 | $32.37 | $32.38 | $32.37 | $32.38 | $30.26 | 586 |
| 2019-06-06 | $32.07 | $32.12 | $32.07 | $32.12 | $30.01 | 902 |
| 2019-06-05 | $32.43 | $32.43 | $32.16 | $32.19 | $30.08 | 5,420 |
| 2019-06-04 | $32.04 | $32.29 | $32.04 | $32.29 | $30.17 | 1,243 |
| 2019-06-03 | $31.15 | $31.32 | $31.13 | $31.21 | $29.16 | 7,491 |
| 2019-05-31 | $30.94 | $31.13 | $30.94 | $31.12 | $29.08 | 8,329 |
| 2019-05-30 | $31.69 | $31.69 | $31.69 | $31.69 | $29.61 | 100 |
| 2019-05-29 | $31.81 | $31.81 | $31.67 | $31.69 | $29.61 | 1,238 |
| 2019-05-28 | $32.29 | $32.29 | $31.83 | $31.84 | $29.75 | 1,936 |
| 2019-05-24 | $31.45 | $31.46 | $31.44 | $31.44 | $29.38 | 14,296 |
| 2019-05-23 | $31.20 | $31.20 | $31.18 | $31.18 | $29.14 | 616 |
| 2019-05-22 | $31.90 | $31.90 | $31.60 | $31.60 | $29.53 | 1,927 |
| 2019-05-21 | $32.01 | $32.01 | $32.01 | $32.01 | $29.91 | 501 |
| 2019-05-20 | $31.86 | $31.94 | $31.80 | $31.89 | $29.80 | 9,178 |
| 2019-05-17 | $32.24 | $32.24 | $32.24 | $32.24 | $30.13 | 431 |
| 2019-05-16 | $32.65 | $32.77 | $32.65 | $32.77 | $30.62 | 1,545 |
| 2019-05-15 | $32.22 | $32.89 | $32.12 | $32.86 | $30.71 | 5,315 |
| 2019-05-14 | $32.59 | $32.69 | $32.59 | $32.69 | $30.55 | 4,297 |
| 2019-05-13 | $32.52 | $32.52 | $32.21 | $32.22 | $30.11 | 5,139 |
| 2019-05-10 | $32.88 | $33.08 | $32.66 | $33.01 | $30.85 | 2,106 |
| 2019-05-09 | $33.16 | $33.30 | $33.01 | $33.22 | $31.04 | 6,365 |
| 2019-05-08 | $33.90 | $33.90 | $33.87 | $33.90 | $31.68 | 650 |
| 2019-05-07 | $34.24 | $34.24 | $33.90 | $33.90 | $31.68 | 1,160 |
| 2019-05-06 | $34.24 | $34.60 | $34.24 | $34.60 | $32.33 | 880 |
| 2019-05-03 | $35.13 | $35.27 | $35.13 | $35.27 | $32.96 | 310 |
| 2019-05-02 | $34.99 | $35.10 | $34.87 | $34.95 | $32.66 | 1,684 |
| 2019-05-01 | $34.98 | $34.98 | $34.85 | $34.85 | $32.57 | 650 |
| 2019-04-30 | $34.96 | $34.96 | $34.96 | $34.96 | $32.67 | 368 |
| 2019-04-29 | $34.94 | $35.03 | $34.94 | $35.03 | $32.73 | 987 |
| 2019-04-26 | $34.85 | $34.92 | $34.85 | $34.92 | $32.63 | 762 |
| 2019-04-25 | $34.97 | $34.97 | $34.71 | $34.73 | $32.45 | 1,447 |
| 2019-04-24 | $35.39 | $35.39 | $35.18 | $35.18 | $32.87 | 4,125 |
| 2019-04-23 | $35.93 | $35.95 | $35.83 | $35.91 | $33.56 | 1,743 |
| 2019-04-22 | $36.34 | $36.34 | $36.03 | $36.17 | $33.80 | 6,050 |
| 2019-04-18 | $36.39 | $36.39 | $36.33 | $36.38 | $33.99 | 1,621 |
| 2019-04-17 | $36.16 | $36.22 | $36.07 | $36.12 | $33.75 | 3,618 |
| 2019-04-16 | $35.15 | $35.15 | $35.14 | $35.14 | $32.83 | 1,033 |
| 2019-04-15 | $34.97 | $34.97 | $34.88 | $34.88 | $32.59 | 993 |
| 2019-04-12 | $35.06 | $35.09 | $35.06 | $35.09 | $32.79 | 1,632 |
| 2019-04-11 | $34.75 | $34.75 | $34.74 | $34.74 | $32.46 | 330 |
| 2019-04-10 | $34.72 | $34.74 | $34.57 | $34.74 | $32.46 | 1,151 |
| 2019-04-09 | $34.62 | $34.66 | $34.57 | $34.57 | $32.30 | 15,252 |
| 2019-04-08 | $34.82 | $34.82 | $34.82 | $34.82 | $32.54 | 1,806 |
| 2019-04-05 | $34.72 | $34.72 | $34.70 | $34.71 | $32.43 | 1,324 |
| 2019-04-04 | $34.46 | $34.62 | $34.46 | $34.62 | $32.35 | 278 |
| 2019-04-03 | $34.25 | $34.46 | $34.25 | $34.27 | $32.02 | 8,925 |
| 2019-04-02 | $33.80 | $33.89 | $33.80 | $33.88 | $31.66 | 3,009 |
| 2019-04-01 | $33.41 | $33.64 | $33.41 | $33.64 | $31.43 | 2,927 |
| 2019-03-29 | $32.87 | $32.87 | $32.84 | $32.84 | $30.69 | 399 |
| 2019-03-28 | $32.73 | $32.73 | $32.71 | $32.72 | $30.57 | 2,036 |
| 2019-03-27 | $32.84 | $32.87 | $32.70 | $32.80 | $30.65 | 6,063 |
| 2019-03-26 | $32.76 | $32.76 | $32.76 | $32.76 | $30.61 | 602 |
| 2019-03-25 | $32.61 | $32.61 | $32.53 | $32.53 | $30.40 | 2,727 |
| 2019-03-22 | $32.68 | $32.77 | $32.65 | $32.65 | $30.51 | 4,159 |
| 2019-03-21 | $33.12 | $33.26 | $33.12 | $33.26 | $31.08 | 455 |
| 2019-03-20 | $33.16 | $33.42 | $33.07 | $33.39 | $31.15 | 2,711 |
| 2019-03-19 | $33.74 | $33.74 | $33.67 | $33.67 | $31.41 | 576 |
| 2019-03-18 | $33.29 | $33.38 | $33.29 | $33.38 | $31.14 | 922 |
| 2019-03-15 | $33.18 | $33.18 | $33.06 | $33.06 | $30.84 | 597 |
| 2019-03-14 | $33.11 | $33.11 | $32.75 | $32.75 | $30.55 | 664 |
| 2019-03-13 | $33.24 | $33.24 | $33.24 | $33.24 | $31.01 | 132 |
| 2019-03-12 | $33.23 | $33.24 | $33.21 | $33.24 | $31.01 | 1,019 |
| 2019-03-11 | $32.92 | $33.33 | $32.92 | $33.27 | $31.04 | 878 |
| 2019-03-08 | $32.67 | $32.76 | $32.65 | $32.76 | $30.56 | 6,893 |
| 2019-03-07 | $33.41 | $33.41 | $33.00 | $33.02 | $30.80 | 1,454 |
| 2019-03-06 | $33.92 | $33.92 | $33.85 | $33.86 | $31.59 | 1,225 |
| 2019-03-05 | $34.14 | $34.14 | $34.14 | $34.14 | $31.85 | 338 |
| 2019-03-04 | $34.55 | $34.55 | $34.34 | $34.34 | $32.04 | 1,126 |
| 2019-03-01 | $34.59 | $34.65 | $34.59 | $34.65 | $32.33 | 846 |
| 2019-02-28 | $34.52 | $34.52 | $34.39 | $34.41 | $32.10 | 2,350 |
| 2019-02-27 | $34.87 | $34.87 | $34.73 | $34.77 | $32.44 | 2,347 |
| 2019-02-26 | $34.66 | $34.87 | $34.66 | $34.87 | $32.53 | 1,920 |
| 2019-02-25 | $34.82 | $34.98 | $34.82 | $34.87 | $32.53 | 19,895 |
| 2019-02-22 | $34.27 | $34.37 | $34.27 | $34.37 | $32.06 | 832 |
| 2019-02-21 | $34.19 | $34.19 | $34.19 | $34.19 | $31.89 | 284 |
| 2019-02-20 | $34.25 | $34.28 | $34.21 | $34.23 | $31.93 | 3,769 |
| 2019-02-19 | $33.58 | $33.86 | $33.42 | $33.85 | $31.58 | 1,656 |
| 2019-02-15 | $33.62 | $33.67 | $33.57 | $33.67 | $31.41 | 1,698 |
| 2019-02-14 | $33.36 | $33.37 | $33.36 | $33.37 | $31.13 | 420 |
| 2019-02-13 | $33.76 | $33.76 | $33.60 | $33.60 | $31.35 | 676 |
| 2019-02-12 | $33.50 | $33.83 | $33.50 | $33.83 | $31.56 | 1,416 |
| 2019-02-11 | $32.92 | $32.97 | $32.89 | $32.89 | $30.68 | 1,889 |
| 2019-02-08 | $32.83 | $32.96 | $32.71 | $32.84 | $30.64 | 1,893 |
| 2019-02-07 | $33.15 | $33.15 | $33.15 | $33.15 | $30.93 | 455 |
| 2019-02-06 | $34.04 | $34.04 | $33.98 | $33.98 | $31.70 | 437 |
| 2019-02-05 | $34.26 | $34.33 | $34.26 | $34.33 | $32.03 | 766 |
| 2019-02-04 | $33.96 | $34.20 | $33.90 | $34.17 | $31.88 | 16,730 |
| 2019-02-01 | $34.30 | $34.36 | $34.25 | $34.31 | $32.01 | 100,963 |
| 2019-01-31 | $34.35 | $34.35 | $34.24 | $34.24 | $31.94 | 2,962 |
| 2019-01-30 | $33.78 | $34.27 | $33.78 | $34.15 | $31.86 | 8,236 |
| 2019-01-29 | $33.99 | $34.05 | $33.85 | $33.85 | $31.58 | 693 |
| 2019-01-28 | $33.98 | $33.98 | $33.87 | $33.91 | $31.63 | 3,624 |
| 2019-01-25 | $34.08 | $34.36 | $34.08 | $34.36 | $32.05 | 2,083 |
| 2019-01-24 | $33.39 | $33.54 | $33.39 | $33.54 | $31.29 | 984 |
| 2019-01-23 | $33.37 | $33.40 | $33.11 | $33.11 | $30.89 | 6,855 |
| 2019-01-22 | $33.37 | $33.38 | $33.22 | $33.22 | $30.99 | 2,708 |
| 2019-01-18 | $33.76 | $33.85 | $33.76 | $33.79 | $31.52 | 2,104 |
| 2019-01-17 | $33.05 | $33.34 | $33.05 | $33.23 | $31.00 | 2,004 |
| 2019-01-16 | $33.52 | $33.58 | $33.46 | $33.48 | $31.23 | 8,451 |
| 2019-01-15 | $33.21 | $33.37 | $33.21 | $33.29 | $31.06 | 966 |
| 2019-01-14 | $32.81 | $32.90 | $32.81 | $32.90 | $30.69 | 498 |
| 2019-01-11 | $33.18 | $33.19 | $33.10 | $33.14 | $30.92 | 8,911 |
| 2019-01-10 | $32.88 | $33.01 | $32.81 | $32.88 | $30.67 | 5,987 |
| 2019-01-09 | $32.71 | $32.96 | $32.71 | $32.93 | $30.72 | 5,361 |
| 2019-01-08 | $32.43 | $32.43 | $32.23 | $32.36 | $30.19 | 5,311 |
| 2019-01-07 | $31.91 | $32.25 | $31.90 | $32.15 | $29.99 | 4,601 |
| 2019-01-04 | $31.30 | $31.63 | $31.30 | $31.63 | $29.51 | 920 |
| 2019-01-03 | $30.74 | $30.74 | $30.74 | $30.74 | $28.68 | 498 |
| 2019-01-02 | $30.70 | $31.17 | $30.67 | $31.10 | $29.01 | 9,082 |
| 2018-12-31 | $31.79 | $31.89 | $31.22 | $31.35 | $29.24 | 5,850 |
| 2018-12-28 | $31.43 | $31.57 | $31.30 | $31.38 | $29.28 | 6,647 |
| 2018-12-27 | $31.00 | $31.16 | $30.60 | $31.15 | $29.06 | 11,871 |
| 2018-12-26 | $30.73 | $31.32 | $30.33 | $31.32 | $29.22 | 12,503 |
| 2018-12-24 | $30.87 | $31.07 | $30.82 | $30.82 | $28.75 | 9,634 |
| 2018-12-21 | $31.62 | $31.71 | $31.18 | $31.18 | $29.09 | 3,607 |
| 2018-12-20 | $31.89 | $31.99 | $31.59 | $31.59 | $29.47 | 105,902 |
| 2018-12-19 | $32.66 | $32.66 | $32.35 | $32.35 | $30.18 | 1,758 |
| 2018-12-18 | $32.39 | $32.53 | $32.21 | $32.21 | $30.05 | 22,923 |
| 2018-12-17 | $32.46 | $32.72 | $32.38 | $32.38 | $29.98 | 11,121 |
| 2018-12-14 | $32.75 | $32.94 | $32.67 | $32.67 | $30.25 | 27,388 |
| 2018-12-13 | $33.06 | $33.13 | $33.03 | $33.07 | $30.62 | 1,769 |
| 2018-12-12 | $32.88 | $33.16 | $32.88 | $32.91 | $30.47 | 3,878 |
| 2018-12-11 | $32.72 | $32.72 | $32.18 | $32.34 | $29.94 | 3,802 |
| 2018-12-10 | $32.39 | $32.39 | $31.77 | $32.20 | $29.81 | 29,383 |
| 2018-12-07 | $33.21 | $33.21 | $32.55 | $32.55 | $30.14 | 1,635 |
| 2018-12-06 | $32.96 | $32.96 | $32.60 | $32.70 | $30.28 | 2,945 |
| 2018-12-04 | $34.32 | $34.32 | $33.87 | $33.87 | $31.36 | 85,469 |
| 2018-12-03 | $34.78 | $34.78 | $34.53 | $34.59 | $32.03 | 5,629 |
| 2018-11-30 | $33.61 | $33.97 | $33.61 | $33.97 | $31.45 | 2,458 |
| 2018-11-29 | $33.76 | $33.76 | $33.71 | $33.72 | $31.22 | 4,038 |
| 2018-11-28 | $33.46 | $33.86 | $33.46 | $33.85 | $31.34 | 2,257 |
| 2018-11-27 | $33.82 | $33.82 | $33.48 | $33.59 | $31.10 | 5,192 |
| 2018-11-26 | $33.46 | $33.80 | $33.44 | $33.79 | $31.29 | 1,346 |
| 2018-11-23 | $33.08 | $33.12 | $32.99 | $33.12 | $30.67 | 7,535 |
| 2018-11-21 | $33.29 | $33.35 | $33.29 | $33.33 | $30.86 | 840 |
| 2018-11-20 | $32.91 | $33.00 | $32.74 | $32.83 | $30.40 | 2,854 |
| 2018-11-19 | $33.45 | $33.47 | $33.25 | $33.25 | $30.79 | 2,341 |
| 2018-11-16 | $33.28 | $33.55 | $33.28 | $33.55 | $31.06 | 918 |
| 2018-11-15 | $33.45 | $33.70 | $33.27 | $33.70 | $31.20 | 1,486 |
| 2018-11-14 | $33.96 | $34.03 | $33.50 | $33.59 | $31.10 | 8,081 |
| 2018-11-13 | $33.13 | $33.67 | $33.13 | $33.41 | $30.93 | 1,691 |
| 2018-11-12 | $33.35 | $33.35 | $33.22 | $33.27 | $30.80 | 1,098 |
| 2018-11-09 | $33.55 | $33.70 | $33.53 | $33.70 | $31.20 | 726 |
| 2018-11-08 | $34.18 | $34.18 | $33.86 | $34.01 | $31.49 | 4,678 |
| 2018-11-07 | $34.48 | $34.61 | $34.48 | $34.61 | $32.05 | 1,186 |
| 2018-11-06 | $34.48 | $34.51 | $34.48 | $34.51 | $31.95 | 1,183 |
| 2018-11-05 | $34.20 | $34.31 | $34.20 | $34.27 | $31.73 | 1,037 |
| 2018-11-02 | $34.77 | $34.98 | $34.31 | $34.53 | $31.97 | 3,332 |
| 2018-11-01 | $34.25 | $34.42 | $34.24 | $34.37 | $31.82 | 13,958 |
| 2018-10-31 | $34.08 | $34.33 | $34.08 | $34.26 | $31.72 | 8,215 |
| 2018-10-30 | $33.21 | $33.49 | $33.21 | $33.49 | $31.01 | 1,102 |
| 2018-10-29 | $33.58 | $33.90 | $32.76 | $32.76 | $30.33 | 3,777 |
| 2018-10-26 | $32.66 | $33.01 | $32.60 | $33.01 | $30.56 | 6,691 |
| 2018-10-25 | $32.61 | $32.80 | $32.57 | $32.80 | $30.37 | 1,164 |
| 2018-10-24 | $32.71 | $32.71 | $32.23 | $32.23 | $29.84 | 3,560 |
| 2018-10-23 | $32.59 | $33.24 | $32.59 | $33.24 | $30.78 | 1,887 |
| 2018-10-22 | $33.05 | $33.05 | $33.00 | $33.00 | $30.55 | 891 |
| 2018-10-19 | $32.83 | $33.06 | $32.67 | $32.88 | $30.44 | 1,878 |
| 2018-10-18 | $33.42 | $33.42 | $32.97 | $32.97 | $30.53 | 2,965 |
| 2018-10-17 | $33.80 | $33.92 | $33.64 | $33.79 | $31.29 | 1,754 |
| 2018-10-16 | $34.12 | $34.25 | $34.04 | $34.11 | $31.58 | 9,449 |
| 2018-10-15 | $33.59 | $33.64 | $33.59 | $33.62 | $31.13 | 785 |
| 2018-10-12 | $33.73 | $33.77 | $33.38 | $33.68 | $31.18 | 3,026 |
| 2018-10-11 | $33.85 | $34.10 | $33.51 | $33.62 | $31.13 | 15,759 |
| 2018-10-10 | $34.16 | $34.19 | $33.84 | $33.91 | $31.40 | 3,813 |
| 2018-10-09 | $34.63 | $34.73 | $34.57 | $34.73 | $32.16 | 4,878 |
| 2018-10-08 | $34.95 | $35.16 | $34.84 | $35.09 | $32.49 | 6,054 |
| 2018-10-05 | $35.13 | $35.27 | $35.10 | $35.27 | $32.66 | 16,214 |
| 2018-10-04 | $35.81 | $35.81 | $35.48 | $35.57 | $32.93 | 1,558 |
| 2018-10-03 | $36.21 | $36.21 | $36.07 | $36.13 | $33.45 | 3,162 |
| 2018-10-02 | $36.29 | $36.30 | $36.21 | $36.21 | $33.53 | 1,997 |
| 2018-10-01 | $36.62 | $36.71 | $36.56 | $36.60 | $33.89 | 2,153 |
| 2018-09-28 | $36.34 | $36.48 | $36.26 | $36.36 | $33.67 | 4,264 |
| 2018-09-27 | $36.66 | $36.95 | $36.54 | $36.54 | $33.83 | 2,987 |
| 2018-09-26 | $36.60 | $36.76 | $36.46 | $36.65 | $33.93 | 5,659 |
| 2018-09-25 | $37.02 | $37.02 | $36.69 | $36.80 | $34.07 | 3,450 |
| 2018-09-24 | $37.36 | $37.36 | $37.17 | $37.25 | $34.49 | 1,411 |
| 2018-09-21 | $37.77 | $37.77 | $37.64 | $37.64 | $34.85 | 7,758 |
| 2018-09-20 | $37.31 | $37.49 | $37.30 | $37.49 | $34.71 | 3,967 |
| 2018-09-19 | $36.96 | $36.99 | $36.94 | $36.94 | $34.20 | 1,307 |
| 2018-09-18 | $36.30 | $36.42 | $36.30 | $36.42 | $33.72 | 946 |
| 2018-09-17 | $36.02 | $36.09 | $35.97 | $35.97 | $33.30 | 1,805 |
| 2018-09-14 | $36.11 | $36.11 | $35.81 | $35.89 | $33.23 | 12,188 |
| 2018-09-13 | $35.71 | $35.90 | $35.68 | $35.78 | $33.03 | 13,683 |
| 2018-09-12 | $34.87 | $35.40 | $34.87 | $35.40 | $32.68 | 8,758 |
| 2018-09-11 | $35.00 | $35.00 | $35.00 | $35.00 | $32.31 | 314 |
| 2018-09-10 | $35.29 | $35.29 | $35.17 | $35.26 | $32.55 | 704 |
| 2018-09-07 | $35.20 | $35.29 | $35.07 | $35.07 | $32.37 | 1,384 |
| 2018-09-06 | $35.58 | $35.58 | $35.58 | $35.58 | $32.84 | 177 |
| 2018-09-05 | $35.49 | $35.53 | $35.49 | $35.50 | $32.77 | 1,746 |
| 2018-09-04 | $35.77 | $35.77 | $35.64 | $35.69 | $32.94 | 6,088 |
| 2018-08-31 | $36.57 | $36.57 | $36.30 | $36.30 | $33.51 | 2,036 |
| 2018-08-30 | $37.03 | $37.03 | $36.60 | $36.61 | $33.79 | 2,762 |
| 2018-08-29 | $37.26 | $37.32 | $37.20 | $37.29 | $34.42 | 1,039 |
| 2018-08-28 | $37.58 | $37.58 | $37.27 | $37.27 | $34.40 | 2,133 |
| 2018-08-27 | $36.69 | $37.20 | $36.69 | $37.20 | $34.34 | 8,385 |
| 2018-08-24 | $36.06 | $36.27 | $36.06 | $36.23 | $33.44 | 1,635 |
| 2018-08-23 | $36.28 | $36.36 | $36.10 | $36.10 | $33.32 | 2,290 |
| 2018-08-22 | $36.69 | $36.83 | $36.69 | $36.76 | $33.93 | 3,140 |
| 2018-08-21 | $36.49 | $36.79 | $36.49 | $36.74 | $33.91 | 8,064 |
| 2018-08-20 | $35.97 | $36.26 | $35.97 | $36.17 | $33.39 | 964 |
| 2018-08-17 | $35.83 | $35.83 | $35.83 | $35.83 | $33.07 | 395 |
| 2018-08-16 | $35.62 | $35.62 | $35.62 | $35.62 | $32.88 | 87 |
| 2018-08-15 | $35.84 | $35.84 | $35.50 | $35.62 | $32.88 | 2,583 |
| 2018-08-14 | $36.44 | $36.44 | $36.40 | $36.43 | $33.63 | 996 |
| 2018-08-13 | $36.70 | $36.70 | $36.50 | $36.51 | $33.70 | 2,033 |
| 2018-08-10 | $36.95 | $36.95 | $36.72 | $36.72 | $33.90 | 1,658 |
| 2018-08-09 | $37.47 | $37.47 | $37.30 | $37.30 | $34.43 | 3,300 |
| 2018-08-08 | $37.72 | $37.72 | $37.56 | $37.68 | $34.78 | 5,394 |
| 2018-08-07 | $37.62 | $37.71 | $37.58 | $37.66 | $34.76 | 2,162 |
| 2018-08-06 | $37.24 | $37.24 | $37.21 | $37.21 | $34.35 | 496 |
| 2018-08-03 | $37.14 | $37.17 | $37.12 | $37.17 | $34.31 | 5,144 |
| 2018-08-02 | $36.83 | $36.86 | $36.72 | $36.86 | $34.02 | 18,120 |
| 2018-08-01 | $37.40 | $37.40 | $37.08 | $37.09 | $34.24 | 3,315 |
| 2018-07-31 | $37.41 | $37.54 | $37.41 | $37.45 | $34.57 | 1,028 |
| 2018-07-30 | $37.48 | $37.59 | $37.48 | $37.49 | $34.61 | 1,166 |
| 2018-07-27 | $37.37 | $37.59 | $37.35 | $37.35 | $34.48 | 2,797 |
| 2018-07-26 | $37.68 | $37.68 | $37.36 | $37.40 | $34.52 | 2,739 |
| 2018-07-25 | $37.39 | $37.87 | $37.02 | $37.87 | $34.96 | 2,285 |
| 2018-07-24 | $37.74 | $37.89 | $37.65 | $37.65 | $34.75 | 4,390 |
| 2018-07-23 | $36.94 | $36.95 | $36.89 | $36.95 | $34.11 | 1,227 |
| 2018-07-20 | $36.98 | $37.15 | $36.98 | $37.15 | $34.29 | 1,462 |
| 2018-07-19 | $37.11 | $37.33 | $37.11 | $37.26 | $34.39 | 2,867 |
| 2018-07-18 | $37.59 | $37.59 | $37.39 | $37.39 | $34.51 | 2,477 |
| 2018-07-17 | $37.00 | $37.45 | $37.00 | $37.45 | $34.57 | 496 |
| 2018-07-16 | $36.88 | $36.88 | $36.82 | $36.85 | $34.02 | 1,025 |
| 2018-07-13 | $36.92 | $37.09 | $36.92 | $37.09 | $34.24 | 901 |
| 2018-07-12 | $36.96 | $37.04 | $36.96 | $37.04 | $34.19 | 2,957 |
| 2018-07-11 | $37.18 | $37.18 | $36.83 | $36.84 | $34.01 | 1,631 |
| 2018-07-10 | $37.61 | $37.68 | $37.61 | $37.68 | $34.78 | 4,537 |
| 2018-07-09 | $37.43 | $37.60 | $37.43 | $37.48 | $34.60 | 10,129 |
| 2018-07-06 | $37.03 | $37.30 | $37.03 | $37.30 | $34.43 | 3,458 |
| 2018-07-05 | $37.02 | $37.26 | $36.94 | $37.03 | $34.18 | 48,376 |
| 2018-07-03 | $36.92 | $36.97 | $36.65 | $36.65 | $33.83 | 14,881 |
| 2018-07-02 | $36.78 | $36.92 | $36.71 | $36.71 | $33.89 | 1,879 |
| 2018-06-29 | $37.32 | $37.32 | $37.17 | $37.17 | $34.31 | 1,415 |
| 2018-06-28 | $37.02 | $37.22 | $36.99 | $37.14 | $34.28 | 8,011 |
| 2018-06-27 | $37.51 | $37.68 | $37.36 | $37.36 | $34.49 | 8,298 |
| 2018-06-26 | $37.64 | $37.84 | $37.64 | $37.71 | $34.81 | 2,686 |
| 2018-06-25 | $37.99 | $37.99 | $37.67 | $37.68 | $34.78 | 2,938 |
| 2018-06-22 | $38.25 | $38.53 | $38.25 | $38.49 | $35.53 | 1,724 |
| 2018-06-21 | $38.80 | $38.80 | $38.38 | $38.44 | $35.48 | 3,598 |
| 2018-06-20 | $39.75 | $39.76 | $39.75 | $39.76 | $36.19 | 560 |
| 2018-06-19 | $39.82 | $39.99 | $39.73 | $39.74 | $36.18 | 1,848 |
| 2018-06-18 | $40.51 | $40.52 | $40.50 | $40.51 | $36.88 | 14,734 |
| 2018-06-15 | $40.69 | $40.69 | $40.51 | $40.54 | $36.90 | 1,833 |
| 2018-06-14 | $41.20 | $41.20 | $40.94 | $40.99 | $37.31 | 2,089 |
| 2018-06-13 | $41.24 | $41.24 | $41.08 | $41.12 | $37.43 | 2,436 |
| 2018-06-12 | $41.17 | $41.17 | $41.10 | $41.10 | $37.41 | 1,528 |
| 2018-06-11 | $41.18 | $41.28 | $41.17 | $41.22 | $37.52 | 3,861 |
| 2018-06-08 | $41.22 | $41.22 | $41.22 | $41.22 | $37.52 | 31 |
| 2018-06-07 | $41.33 | $41.40 | $41.13 | $41.22 | $37.52 | 6,198 |
| 2018-06-06 | $40.98 | $41.03 | $40.98 | $41.03 | $37.35 | 2,107 |
| 2018-06-05 | $40.67 | $40.67 | $40.51 | $40.58 | $36.94 | 1,793 |
| 2018-06-04 | $40.74 | $40.80 | $40.72 | $40.77 | $37.11 | 3,092 |
| 2018-06-01 | $40.29 | $40.29 | $40.27 | $40.27 | $36.66 | 467 |
| 2018-05-31 | $39.71 | $39.83 | $39.66 | $39.83 | $36.26 | 1,384 |
| 2018-05-30 | $39.37 | $39.66 | $39.37 | $39.66 | $36.11 | 873 |
| 2018-05-29 | $39.59 | $39.59 | $39.13 | $39.22 | $35.70 | 6,781 |
| 2018-05-25 | $40.06 | $40.06 | $40.00 | $40.00 | $36.41 | 668 |
| 2018-05-24 | $40.27 | $40.32 | $40.12 | $40.32 | $36.70 | 1,770 |
| 2018-05-23 | $40.81 | $40.97 | $40.71 | $40.81 | $37.15 | 16,346 |
| 2018-05-22 | $41.45 | $41.45 | $41.42 | $41.42 | $37.70 | 2,395 |
| 2018-05-21 | $41.33 | $41.33 | $41.26 | $41.26 | $37.56 | 1,126 |
| 2018-05-18 | $41.10 | $41.10 | $40.96 | $40.96 | $37.29 | 65,550 |
| 2018-05-17 | $41.22 | $41.31 | $41.13 | $41.18 | $37.49 | 15,038 |
| 2018-05-16 | $40.90 | $41.19 | $40.90 | $41.14 | $37.45 | 971 |
| 2018-05-15 | $40.89 | $40.92 | $40.70 | $40.92 | $37.25 | 8,129 |
| 2018-05-14 | $41.35 | $41.35 | $41.13 | $41.14 | $37.45 | 782 |
| 2018-05-11 | $41.25 | $41.38 | $41.25 | $41.38 | $37.67 | 907 |
| 2018-05-10 | $41.14 | $41.14 | $41.09 | $41.09 | $37.40 | 573 |
| 2018-05-09 | $40.73 | $40.73 | $40.56 | $40.64 | $36.99 | 1,037 |
| 2018-05-08 | $40.88 | $40.97 | $40.88 | $40.97 | $37.29 | 752 |
| 2018-05-07 | $41.06 | $41.06 | $41.00 | $41.04 | $37.36 | 5,305 |
| 2018-05-04 | $40.50 | $41.06 | $40.50 | $41.06 | $37.38 | 1,128 |
| 2018-05-03 | $40.72 | $40.76 | $40.41 | $40.75 | $37.09 | 71,763 |
| 2018-05-02 | $40.94 | $41.01 | $40.94 | $41.01 | $37.33 | 540 |
| 2018-05-01 | $40.83 | $40.88 | $40.73 | $40.88 | $37.21 | 1,708 |
| 2018-04-30 | $41.23 | $41.29 | $41.23 | $41.29 | $37.59 | 431 |
| 2018-04-27 | $41.23 | $41.30 | $41.23 | $41.30 | $37.60 | 1,707 |
| 2018-04-26 | $41.28 | $41.35 | $41.06 | $41.35 | $37.64 | 2,271 |
| 2018-04-25 | $41.10 | $41.10 | $40.98 | $40.98 | $37.30 | 744 |
| 2018-04-24 | $41.21 | $41.21 | $40.99 | $40.99 | $37.31 | 1,546 |
| 2018-04-23 | $41.02 | $41.10 | $41.02 | $41.08 | $37.39 | 1,639 |
| 2018-04-20 | $41.17 | $41.17 | $41.17 | $41.17 | $37.48 | 760 |
| 2018-04-19 | $41.43 | $41.49 | $41.36 | $41.36 | $37.65 | 10,877 |
| 2018-04-18 | $41.72 | $41.74 | $41.68 | $41.73 | $37.99 | 960 |
| 2018-04-17 | $41.86 | $42.05 | $41.85 | $42.05 | $38.28 | 1,418 |
| 2018-04-16 | $41.80 | $41.80 | $41.80 | $41.80 | $38.05 | 254 |
| 2018-04-13 | $41.92 | $41.92 | $41.92 | $41.92 | $38.16 | 173 |
| 2018-04-12 | $41.87 | $42.01 | $41.84 | $41.89 | $38.13 | 11,628 |
| 2018-04-11 | $41.98 | $42.18 | $41.92 | $41.92 | $38.16 | 1,543 |
| 2018-04-10 | $41.93 | $42.14 | $41.93 | $42.13 | $38.35 | 12,905 |
| 2018-04-09 | $41.36 | $41.60 | $41.36 | $41.58 | $37.85 | 1,456 |
| 2018-04-06 | $41.59 | $41.59 | $41.59 | $41.59 | $37.86 | 97 |
| 2018-04-05 | $41.59 | $41.59 | $41.59 | $41.59 | $37.86 | 400 |
| 2018-04-04 | $40.42 | $41.60 | $40.42 | $41.60 | $37.87 | 2,721 |
| 2018-04-03 | $40.83 | $41.00 | $40.70 | $41.00 | $37.32 | 7,160 |
| 2018-04-02 | $40.73 | $40.83 | $40.25 | $40.25 | $36.64 | 1,516 |
| 2018-03-29 | $40.88 | $40.88 | $40.88 | $40.88 | $37.21 | 164 |
| 2018-03-28 | $40.30 | $40.60 | $40.15 | $40.39 | $36.77 | 2,070 |
| 2018-03-27 | $41.08 | $41.08 | $40.23 | $40.23 | $36.62 | 2,604 |
| 2018-03-26 | $40.54 | $40.80 | $40.32 | $40.80 | $37.14 | 1,456 |
| 2018-03-23 | $40.58 | $40.58 | $40.00 | $40.00 | $36.41 | 1,383 |
| 2018-03-22 | $41.04 | $41.04 | $40.78 | $40.81 | $37.15 | 1,850 |
| 2018-03-21 | $41.66 | $41.87 | $41.66 | $41.87 | $38.11 | 1,120 |
| 2018-03-20 | $41.33 | $41.33 | $41.33 | $41.33 | $37.62 | 337 |
| 2018-03-19 | $41.59 | $41.59 | $41.28 | $41.33 | $37.62 | 1,695 |
| 2018-03-16 | $41.94 | $41.94 | $41.94 | $41.94 | $38.18 | 148 |
| 2018-03-15 | $41.90 | $41.97 | $41.90 | $41.94 | $38.18 | 1,745 |
| 2018-03-14 | $42.10 | $42.22 | $41.83 | $41.83 | $38.08 | 2,150 |
| 2018-03-13 | $42.00 | $42.00 | $41.70 | $41.70 | $37.96 | 1,074 |
| 2018-03-12 | $42.02 | $42.14 | $42.02 | $42.12 | $38.34 | 1,591 |
| 2018-03-09 | $41.77 | $41.85 | $41.74 | $41.85 | $38.10 | 8,897 |
| 2018-03-08 | $41.72 | $41.73 | $41.64 | $41.73 | $37.99 | 1,093 |
| 2018-03-07 | $41.40 | $41.61 | $41.34 | $41.61 | $37.88 | 1,141 |
| 2018-03-06 | $41.98 | $42.01 | $41.93 | $41.93 | $38.17 | 1,827 |
| 2018-03-05 | $40.94 | $41.50 | $40.93 | $41.50 | $37.78 | 10,235 |
| 2018-03-02 | $41.18 | $41.41 | $41.00 | $41.41 | $37.70 | 1,579 |
| 2018-03-01 | $42.40 | $42.40 | $41.40 | $41.54 | $37.81 | 6,828 |
| 2018-02-28 | $42.88 | $42.88 | $42.61 | $42.73 | $38.90 | 1,211 |
| 2018-02-27 | $43.33 | $43.34 | $42.76 | $42.76 | $38.92 | 3,132 |
| 2018-02-26 | $43.25 | $43.25 | $43.25 | $43.25 | $39.37 | 629 |
| 2018-02-23 | $42.71 | $42.71 | $42.63 | $42.63 | $38.81 | 999 |
| 2018-02-22 | $42.23 | $42.56 | $42.23 | $42.33 | $38.54 | 2,409 |
| 2018-02-21 | $42.41 | $42.49 | $42.28 | $42.28 | $38.49 | 641 |
| 2018-02-20 | $42.33 | $42.46 | $42.33 | $42.36 | $38.56 | 2,365 |
| 2018-02-16 | $42.99 | $43.25 | $42.89 | $43.04 | $39.18 | 4,369 |
| 2018-02-15 | $42.65 | $42.73 | $42.49 | $42.73 | $38.90 | 2,485 |
| 2018-02-14 | $42.60 | $42.67 | $42.58 | $42.67 | $38.84 | 814 |
| 2018-02-13 | $41.85 | $42.03 | $41.81 | $41.97 | $38.21 | 13,032 |
| 2018-02-12 | $41.94 | $42.39 | $41.89 | $42.39 | $38.59 | 5,437 |
| 2018-02-09 | $41.74 | $41.74 | $40.42 | $41.46 | $37.74 | 23,081 |
| 2018-02-08 | $42.58 | $42.58 | $41.39 | $41.57 | $37.84 | 9,859 |
| 2018-02-07 | $42.50 | $43.00 | $42.39 | $42.59 | $38.77 | 3,083 |
| 2018-02-06 | $41.53 | $42.88 | $41.53 | $42.86 | $39.02 | 8,554 |
| 2018-02-05 | $42.66 | $42.90 | $41.45 | $41.56 | $37.83 | 8,866 |
| 2018-02-02 | $43.29 | $43.29 | $42.82 | $42.82 | $38.98 | 4,264 |
| 2018-02-01 | $43.76 | $43.76 | $43.47 | $43.53 | $39.63 | 10,298 |
| 2018-01-31 | $43.91 | $44.00 | $43.61 | $43.69 | $39.77 | 5,408 |
| 2018-01-30 | $44.00 | $44.01 | $43.82 | $43.91 | $39.97 | 4,092 |
| 2018-01-29 | $44.25 | $44.31 | $44.17 | $44.31 | $40.34 | 1,989 |
| 2018-01-26 | $44.29 | $44.30 | $44.29 | $44.30 | $40.33 | 445 |
| 2018-01-25 | $44.65 | $44.65 | $44.25 | $44.25 | $40.28 | 3,256 |
| 2018-01-24 | $45.00 | $45.00 | $44.72 | $44.80 | $40.78 | 1,482 |
| 2018-01-23 | $44.88 | $44.94 | $44.77 | $44.89 | $40.86 | 5,507 |
| 2018-01-22 | $44.59 | $44.76 | $44.47 | $44.76 | $40.74 | 1,385 |
| 2018-01-19 | $44.51 | $44.51 | $44.35 | $44.49 | $40.50 | 868 |
| 2018-01-18 | $44.25 | $44.25 | $44.04 | $44.05 | $40.10 | 14,113 |
| 2018-01-17 | $44.50 | $44.61 | $44.45 | $44.61 | $40.61 | 2,293 |
| 2018-01-16 | $44.80 | $44.89 | $44.50 | $44.62 | $40.62 | 10,079 |
| 2018-01-12 | $44.25 | $44.39 | $44.25 | $44.39 | $40.41 | 1,236 |
| 2018-01-11 | $43.76 | $43.93 | $43.64 | $43.93 | $39.99 | 1,308 |
| 2018-01-10 | $43.83 | $43.87 | $43.66 | $43.66 | $39.74 | 1,419 |
| 2018-01-09 | $43.77 | $43.87 | $43.67 | $43.87 | $39.93 | 6,124 |
| 2018-01-08 | $43.70 | $44.13 | $43.70 | $43.88 | $39.94 | 11,840 |
| 2018-01-05 | $43.59 | $43.83 | $43.59 | $43.81 | $39.88 | 2,698 |
| 2018-01-04 | $43.04 | $43.44 | $43.04 | $43.41 | $39.52 | 16,176 |
| 2018-01-03 | $42.68 | $43.06 | $42.68 | $43.00 | $39.14 | 3,199 |
| 2018-01-02 | $42.21 | $42.56 | $42.21 | $42.56 | $38.74 | 2,584 |
| 2017-12-29 | $42.19 | $42.33 | $42.19 | $42.21 | $38.42 | 1,340 |
| 2017-12-28 | $41.96 | $41.96 | $41.96 | $41.96 | $38.20 | 313 |
| 2017-12-27 | $42.09 | $42.31 | $41.97 | $41.97 | $38.21 | 1,055 |
| 2017-12-26 | $42.01 | $42.21 | $42.01 | $42.12 | $38.34 | 1,805 |
| 2017-12-22 | $41.96 | $42.00 | $41.96 | $42.00 | $38.23 | 753 |
| 2017-12-21 | $41.79 | $42.10 | $41.79 | $41.91 | $38.15 | 2,354 |
| 2017-12-20 | $42.11 | $42.22 | $42.10 | $42.10 | $38.08 | 602 |
| 2017-12-19 | $42.36 | $42.50 | $42.20 | $42.26 | $38.23 | 1,584 |
| 2017-12-18 | $42.21 | $42.33 | $42.15 | $42.15 | $38.13 | 4,765 |
| 2017-12-15 | $41.71 | $41.92 | $41.59 | $41.92 | $37.92 | 4,210 |
| 2017-12-14 | $42.11 | $42.25 | $42.00 | $42.00 | $37.99 | 3,093 |
| 2017-12-13 | $42.01 | $42.21 | $41.95 | $42.01 | $38.00 | 2,196 |
| 2017-12-12 | $41.67 | $41.80 | $41.54 | $41.74 | $37.75 | 1,814 |
| 2017-12-11 | $41.80 | $42.01 | $41.70 | $41.76 | $37.77 | 4,909 |
| 2017-12-08 | $41.78 | $41.78 | $41.50 | $41.50 | $37.54 | 822 |
| 2017-12-07 | $41.39 | $41.61 | $41.39 | $41.51 | $37.54 | 2,027 |
| 2017-12-06 | $41.50 | $41.69 | $41.25 | $41.45 | $37.49 | 2,398 |
| 2017-12-05 | $42.30 | $42.43 | $41.94 | $42.00 | $37.99 | 2,502 |
| 2017-12-04 | $42.18 | $42.30 | $42.18 | $42.20 | $38.17 | 14,440 |
| 2017-12-01 | $42.23 | $42.23 | $41.83 | $42.00 | $37.99 | 3,371 |
| 2017-11-30 | $42.51 | $42.51 | $42.34 | $42.40 | $38.35 | 645 |
| 2017-11-29 | $42.59 | $42.72 | $42.27 | $42.27 | $38.23 | 2,533 |
| 2017-11-28 | $42.50 | $42.83 | $42.50 | $42.83 | $38.74 | 1,573 |
| 2017-11-27 | $42.34 | $42.57 | $42.20 | $42.25 | $38.22 | 3,480 |
| 2017-11-24 | $42.49 | $42.70 | $42.49 | $42.70 | $38.62 | 1,558 |
| 2017-11-22 | $42.71 | $42.75 | $42.47 | $42.47 | $38.42 | 4,073 |
| 2017-11-21 | $42.48 | $42.80 | $42.48 | $42.61 | $38.54 | 2,328 |
| 2017-11-20 | $41.91 | $42.05 | $41.91 | $42.05 | $38.04 | 1,688 |
| 2017-11-17 | $41.73 | $41.82 | $41.65 | $41.68 | $37.70 | 3,874 |
| 2017-11-16 | $41.74 | $41.90 | $41.60 | $41.84 | $37.84 | 1,840 |
| 2017-11-15 | $41.02 | $41.20 | $41.02 | $41.18 | $37.25 | 2,601 |
| 2017-11-14 | $41.77 | $41.77 | $41.52 | $41.60 | $37.63 | 1,966 |
| 2017-11-13 | $41.10 | $41.54 | $41.10 | $41.52 | $37.56 | 3,525 |
| 2017-11-10 | $41.28 | $41.30 | $41.24 | $41.28 | $37.34 | 1,501 |
| 2017-11-09 | $41.41 | $41.41 | $41.27 | $41.35 | $37.40 | 12,478 |
| 2017-11-08 | $41.97 | $41.97 | $41.90 | $41.91 | $37.91 | 1,657 |
| 2017-11-07 | $41.91 | $42.06 | $41.91 | $41.97 | $37.97 | 1,503 |
| 2017-11-06 | $42.16 | $42.18 | $41.96 | $42.08 | $38.06 | 1,995 |
| 2017-11-03 | $42.01 | $42.03 | $41.95 | $42.00 | $37.99 | 4,302 |
| 2017-11-02 | $42.13 | $42.13 | $41.97 | $41.97 | $37.96 | 1,628 |
| 2017-11-01 | $42.02 | $42.07 | $41.98 | $42.00 | $37.99 | 9,005 |
| 2017-10-31 | $41.51 | $41.60 | $41.46 | $41.60 | $37.63 | 2,493 |
| 2017-10-30 | $41.25 | $41.32 | $41.25 | $41.26 | $37.32 | 4,067 |
| 2017-10-27 | $41.70 | $41.70 | $41.39 | $41.48 | $37.52 | 2,315 |
| 2017-10-26 | $41.76 | $41.81 | $41.67 | $41.68 | $37.70 | 3,775 |
| 2017-10-25 | $41.69 | $41.69 | $41.25 | $41.36 | $37.41 | 8,189 |
| 2017-10-24 | $41.58 | $41.77 | $41.58 | $41.72 | $37.74 | 2,552 |
| 2017-10-23 | $41.64 | $41.64 | $41.38 | $41.38 | $37.43 | 2,456 |
| 2017-10-20 | $41.47 | $41.52 | $41.41 | $41.52 | $37.56 | 3,555 |
| 2017-10-19 | $41.38 | $41.42 | $41.36 | $41.42 | $37.46 | 2,754 |
| 2017-10-18 | $41.88 | $41.88 | $41.81 | $41.88 | $37.88 | 4,355 |
| 2017-10-17 | $41.67 | $41.67 | $41.55 | $41.60 | $37.63 | 17,693 |
| 2017-10-16 | $41.82 | $41.82 | $41.64 | $41.66 | $37.68 | 18,119 |
| 2017-10-13 | $41.82 | $41.97 | $41.82 | $41.87 | $37.87 | 2,328 |
| 2017-10-12 | $41.70 | $41.82 | $41.68 | $41.68 | $37.70 | 6,553 |
| 2017-10-11 | $41.72 | $41.76 | $41.65 | $41.74 | $37.75 | 2,809 |
| 2017-10-10 | $41.60 | $41.78 | $41.52 | $41.75 | $37.76 | 7,175 |
| 2017-10-09 | $41.68 | $41.78 | $41.51 | $41.52 | $37.56 | 6,954 |
| 2017-10-06 | $41.46 | $41.72 | $41.46 | $41.70 | $37.72 | 8,754 |
| 2017-10-05 | $41.45 | $41.55 | $41.45 | $41.47 | $37.51 | 3,105 |
| 2017-10-04 | $41.27 | $41.43 | $41.26 | $41.39 | $37.44 | 9,801 |
| 2017-10-03 | $40.76 | $41.08 | $40.76 | $41.08 | $37.16 | 5,469 |
| 2017-10-02 | $40.28 | $40.41 | $40.28 | $40.41 | $36.55 | 3,798 |
| 2017-09-29 | $40.10 | $40.32 | $40.10 | $40.28 | $36.43 | 3,456 |
| 2017-09-28 | $40.17 | $40.17 | $40.12 | $40.13 | $36.30 | 3,412 |
| 2017-09-27 | $40.36 | $40.40 | $40.18 | $40.40 | $36.54 | 4,069 |
| 2017-09-26 | $40.35 | $40.38 | $40.21 | $40.29 | $36.44 | 6,977 |
| 2017-09-25 | $40.41 | $40.41 | $39.88 | $40.01 | $36.19 | 18,904 |
| 2017-09-22 | $40.31 | $40.35 | $40.31 | $40.31 | $36.46 | 6,344 |
| 2017-09-21 | $40.40 | $40.47 | $40.40 | $40.43 | $36.57 | 2,522 |
| 2017-09-20 | $40.40 | $40.54 | $40.31 | $40.38 | $36.38 | 9,753 |
| 2017-09-19 | $40.17 | $40.19 | $40.06 | $40.12 | $36.14 | 8,915 |
| 2017-09-18 | $39.88 | $39.94 | $39.83 | $39.83 | $35.88 | 6,325 |
| 2017-09-15 | $39.46 | $39.56 | $39.44 | $39.50 | $35.58 | 4,480 |
| 2017-09-14 | $39.11 | $39.40 | $39.11 | $39.40 | $35.49 | 6,135 |
| 2017-09-13 | $39.32 | $39.32 | $39.18 | $39.27 | $35.38 | 9,146 |
| 2017-09-12 | $39.28 | $39.28 | $39.14 | $39.20 | $35.31 | 10,348 |
| 2017-09-11 | $38.54 | $38.69 | $38.54 | $38.67 | $34.83 | 20,311 |
| 2017-09-08 | $38.43 | $38.43 | $38.34 | $38.40 | $34.59 | 4,728 |
| 2017-09-07 | $38.44 | $38.54 | $38.44 | $38.46 | $34.65 | 6,010 |
| 2017-09-06 | $38.19 | $38.19 | $38.10 | $38.15 | $34.36 | 3,435 |
| 2017-09-05 | $37.92 | $37.92 | $37.63 | $37.75 | $34.01 | 3,258 |
| 2017-09-01 | $37.73 | $37.94 | $37.73 | $37.86 | $34.10 | 16,329 |
| 2017-08-31 | $37.56 | $37.69 | $37.56 | $37.69 | $33.95 | 5,113 |
| 2017-08-30 | $37.42 | $37.48 | $37.42 | $37.46 | $33.74 | 2,221 |
| 2017-08-29 | $37.18 | $37.54 | $37.18 | $37.54 | $33.82 | 9,031 |
| 2017-08-28 | $37.61 | $37.61 | $37.57 | $37.57 | $33.84 | 1,756 |
| 2017-08-25 | $37.64 | $37.76 | $37.64 | $37.76 | $34.01 | 1,598 |
| 2017-08-24 | $37.50 | $37.50 | $37.46 | $37.46 | $33.74 | 705 |
| 2017-08-23 | $37.40 | $37.40 | $37.36 | $37.36 | $33.65 | 469 |
| 2017-08-22 | $37.15 | $37.40 | $37.15 | $37.40 | $33.69 | 1,797 |
| 2017-08-21 | $36.92 | $37.09 | $36.92 | $37.05 | $33.37 | 340 |
| 2017-08-18 | $37.09 | $37.18 | $37.09 | $37.18 | $33.50 | 597 |
| 2017-08-17 | $37.63 | $37.63 | $37.63 | $37.63 | $33.90 | 79 |
| 2017-08-16 | $37.57 | $37.71 | $37.57 | $37.63 | $33.90 | 2,947 |
| 2017-08-15 | $37.59 | $37.59 | $37.52 | $37.55 | $33.83 | 1,144 |
| 2017-08-14 | $37.52 | $37.71 | $37.52 | $37.71 | $33.97 | 923 |
| 2017-08-11 | $37.22 | $37.22 | $37.22 | $37.22 | $33.53 | 115 |
| 2017-08-10 | $37.34 | $37.34 | $37.34 | $37.34 | $33.64 | 292 |
| 2017-08-09 | $37.49 | $37.63 | $37.49 | $37.63 | $33.90 | 15,316 |
| 2017-08-08 | $37.76 | $37.82 | $37.76 | $37.76 | $34.01 | 993 |
| 2017-08-07 | $37.64 | $37.64 | $37.61 | $37.63 | $33.90 | 577 |
| 2017-08-04 | $37.61 | $37.63 | $37.61 | $37.63 | $33.90 | 399 |
| 2017-08-03 | $37.25 | $37.25 | $37.22 | $37.24 | $33.55 | 1,471 |
| 2017-08-02 | $37.30 | $37.34 | $37.29 | $37.29 | $33.59 | 3,388 |
| 2017-08-01 | $37.35 | $37.36 | $37.29 | $37.30 | $33.60 | 6,037 |
| 2017-07-31 | $37.29 | $37.29 | $37.26 | $37.29 | $33.59 | 928 |
| 2017-07-28 | $37.29 | $37.29 | $37.20 | $37.29 | $33.59 | 2,253 |
| 2017-07-27 | $37.45 | $37.60 | $37.38 | $37.48 | $33.76 | 1,899 |
| 2017-07-26 | $37.38 | $37.51 | $37.37 | $37.51 | $33.79 | 1,965 |
| 2017-07-25 | $37.43 | $37.43 | $37.43 | $37.43 | $33.71 | 454 |
| 2017-07-24 | $37.36 | $37.36 | $37.33 | $37.34 | $33.64 | 3,136 |
| 2017-07-21 | $37.67 | $37.67 | $37.40 | $37.53 | $33.81 | 8,895 |
| 2017-07-20 | $37.97 | $38.10 | $37.97 | $38.10 | $34.32 | 526 |
| 2017-07-19 | $37.76 | $37.97 | $37.75 | $37.97 | $34.20 | 481 |
| 2017-07-18 | $37.72 | $37.82 | $37.70 | $37.79 | $34.05 | 2,954 |
| 2017-07-17 | $38.05 | $38.05 | $38.02 | $38.02 | $34.25 | 337 |
| 2017-07-14 | $37.80 | $38.00 | $37.80 | $38.00 | $34.23 | 407 |
| 2017-07-13 | $37.62 | $37.76 | $37.62 | $37.71 | $33.97 | 3,949 |
| 2017-07-12 | $37.49 | $37.82 | $37.49 | $37.72 | $33.98 | 460 |
| 2017-07-11 | $37.19 | $37.33 | $37.19 | $37.31 | $33.61 | 3,571 |
| 2017-07-10 | $37.05 | $37.05 | $36.88 | $36.96 | $33.29 | 13,175 |
| 2017-07-07 | $36.98 | $37.13 | $36.90 | $37.13 | $33.45 | 25,415 |
| 2017-07-06 | $36.96 | $36.96 | $36.86 | $36.86 | $33.20 | 6,826 |
| 2017-07-05 | $37.12 | $37.12 | $37.00 | $37.00 | $33.33 | 5,911 |
| 2017-07-03 | $37.09 | $37.20 | $37.06 | $37.20 | $33.51 | 867 |
| 2017-06-30 | $36.73 | $36.76 | $36.73 | $36.76 | $33.11 | 458 |
| 2017-06-29 | $36.85 | $36.85 | $36.64 | $36.64 | $33.01 | 1,122 |
| 2017-06-28 | $36.83 | $36.95 | $36.83 | $36.95 | $33.28 | 1,084 |
| 2017-06-27 | $36.57 | $36.73 | $36.57 | $36.70 | $33.06 | 993 |
| 2017-06-26 | $36.73 | $36.78 | $36.73 | $36.75 | $33.11 | 651 |
| 2017-06-23 | $36.53 | $36.53 | $36.48 | $36.48 | $32.86 | 231 |
| 2017-06-22 | $36.59 | $36.67 | $36.54 | $36.66 | $33.03 | 2,033 |
| 2017-06-21 | $37.01 | $37.01 | $36.93 | $36.93 | $32.86 | 854 |
| 2017-06-20 | $36.87 | $36.87 | $36.87 | $36.87 | $32.80 | 286 |
| 2017-06-19 | $37.17 | $37.17 | $37.08 | $37.13 | $33.04 | 975 |
| 2017-06-16 | $36.94 | $36.97 | $36.94 | $36.97 | $32.90 | 428 |
| 2017-06-15 | $37.00 | $37.03 | $36.91 | $37.02 | $32.94 | 3,116 |
| 2017-06-14 | $37.57 | $37.57 | $37.50 | $37.50 | $33.37 | 350 |
| 2017-06-13 | $37.41 | $37.50 | $37.41 | $37.50 | $33.37 | 1,932 |
| 2017-06-12 | $37.05 | $37.05 | $37.05 | $37.05 | $32.97 | 92 |
| 2017-06-09 | $37.30 | $37.30 | $37.04 | $37.05 | $32.97 | 1,602 |
| 2017-06-08 | $37.01 | $37.18 | $37.01 | $37.18 | $33.08 | 1,897 |
| 2017-06-07 | $37.16 | $37.16 | $37.15 | $37.16 | $33.07 | 721 |
| 2017-06-06 | $37.19 | $37.19 | $37.13 | $37.13 | $33.04 | 427 |
| 2017-06-05 | $37.23 | $37.36 | $37.18 | $37.24 | $33.14 | 6,414 |
| 2017-06-02 | $37.35 | $37.57 | $37.34 | $37.57 | $33.43 | 1,472 |
| 2017-06-01 | $36.71 | $37.07 | $36.53 | $37.00 | $32.92 | 4,101 |
| 2017-05-31 | $36.53 | $36.75 | $36.47 | $36.49 | $32.47 | 4,298 |
| 2017-05-30 | $36.36 | $36.42 | $36.36 | $36.42 | $32.41 | 840 |
| 2017-05-26 | $36.11 | $36.23 | $36.07 | $36.22 | $32.23 | 2,022 |
| 2017-05-25 | $36.20 | $36.38 | $36.20 | $36.31 | $32.31 | 2,569 |
| 2017-05-24 | $36.35 | $36.35 | $36.27 | $36.31 | $32.31 | 2,757 |
| 2017-05-23 | $36.49 | $36.51 | $36.49 | $36.49 | $32.47 | 537 |
| 2017-05-22 | $36.64 | $36.69 | $36.61 | $36.69 | $32.65 | 2,687 |
| 2017-05-19 | $36.46 | $36.54 | $36.46 | $36.54 | $32.51 | 500 |
| 2017-05-18 | $36.13 | $36.13 | $36.13 | $36.13 | $32.15 | 100 |
| 2017-05-17 | $36.33 | $36.33 | $36.07 | $36.07 | $32.10 | 697 |
| 2017-05-16 | $36.60 | $36.60 | $36.46 | $36.46 | $32.44 | 681 |
| 2017-05-15 | $36.40 | $36.43 | $36.40 | $36.43 | $32.41 | 530 |
| 2017-05-12 | $36.18 | $36.25 | $36.18 | $36.25 | $32.26 | 871 |
| 2017-05-11 | $36.36 | $36.36 | $36.22 | $36.26 | $32.27 | 1,049 |
| 2017-05-10 | $36.33 | $36.33 | $36.22 | $36.22 | $32.23 | 398 |
| 2017-05-09 | $36.24 | $36.33 | $36.16 | $36.30 | $32.30 | 1,243 |
| 2017-05-08 | $36.47 | $36.47 | $36.47 | $36.47 | $32.45 | 248 |
| 2017-05-05 | $36.01 | $36.43 | $36.01 | $36.43 | $32.41 | 846 |
| 2017-05-04 | $36.02 | $36.02 | $35.91 | $35.97 | $32.00 | 2,069 |
| 2017-05-03 | $35.88 | $36.02 | $35.88 | $36.02 | $32.06 | 2,481 |
| 2017-05-02 | $36.25 | $36.25 | $36.07 | $36.13 | $32.15 | 3,837 |
| 2017-05-01 | $36.35 | $36.48 | $36.32 | $36.32 | $32.32 | 961 |
| 2017-04-28 | $36.24 | $36.30 | $36.18 | $36.21 | $32.22 | 2,860 |
| 2017-04-27 | $36.35 | $36.35 | $36.15 | $36.22 | $32.23 | 4,645 |
| 2017-04-26 | $36.34 | $36.47 | $36.34 | $36.46 | $32.44 | 1,680 |
| 2017-04-25 | $36.02 | $36.30 | $36.02 | $36.30 | $32.30 | 6,976 |
| 2017-04-24 | $35.94 | $36.01 | $35.83 | $35.86 | $31.91 | 4,249 |
| 2017-04-21 | $35.50 | $35.50 | $35.50 | $35.50 | $31.59 | 246 |
| 2017-04-20 | $35.19 | $35.49 | $35.19 | $35.40 | $31.50 | 9,679 |
| 2017-04-19 | $34.91 | $34.93 | $34.79 | $34.79 | $30.96 | 1,671 |
| 2017-04-18 | $34.43 | $34.73 | $34.43 | $34.72 | $30.90 | 4,656 |
| 2017-04-17 | $34.58 | $34.95 | $34.58 | $34.95 | $31.10 | 3,056 |
| 2017-04-13 | $34.73 | $34.73 | $34.58 | $34.60 | $30.79 | 3,929 |
| 2017-04-12 | $34.90 | $34.90 | $34.84 | $34.84 | $31.00 | 454 |
| 2017-04-11 | $35.02 | $35.06 | $34.98 | $35.06 | $31.20 | 2,655 |
| 2017-04-10 | $34.86 | $35.07 | $34.86 | $34.99 | $31.14 | 17,969 |
| 2017-04-07 | $35.10 | $35.10 | $35.03 | $35.03 | $31.17 | 668 |
| 2017-04-06 | $35.10 | $35.20 | $35.06 | $35.18 | $31.30 | 68,925 |
| 2017-04-05 | $35.58 | $35.58 | $35.29 | $35.30 | $31.41 | 16,098 |
| 2017-04-04 | $35.92 | $35.92 | $35.66 | $35.86 | $31.91 | 17,007 |
| 2017-04-03 | $36.09 | $36.13 | $36.00 | $36.12 | $32.14 | 23,731 |
| 2017-03-31 | $36.22 | $36.30 | $36.22 | $36.30 | $32.31 | 1,249 |
| 2017-03-30 | $36.44 | $36.49 | $36.41 | $36.41 | $32.40 | 1,253 |
| 2017-03-29 | $36.46 | $36.63 | $36.46 | $36.63 | $32.60 | 4,637 |
| 2017-03-28 | $36.83 | $36.83 | $36.83 | $36.83 | $32.77 | 544 |
| 2017-03-27 | $36.20 | $36.34 | $36.16 | $36.27 | $32.27 | 2,635 |
| 2017-03-24 | $36.29 | $36.43 | $36.25 | $36.41 | $32.40 | 1,545 |
| 2017-03-23 | $36.09 | $36.27 | $36.09 | $36.27 | $32.28 | 311 |
| 2017-03-22 | $36.03 | $36.25 | $36.02 | $36.18 | $32.19 | 1,972 |
| 2017-03-21 | $36.84 | $36.84 | $36.02 | $36.02 | $32.05 | 5,743 |
| 2017-03-20 | $36.60 | $36.68 | $36.47 | $36.49 | $32.47 | 1,091 |
| 2017-03-17 | $36.81 | $36.81 | $36.53 | $36.53 | $32.50 | 14,845 |
| 2017-03-16 | $37.09 | $37.13 | $37.02 | $37.10 | $33.01 | 20,088 |
| 2017-03-15 | $36.64 | $37.12 | $36.64 | $37.12 | $33.03 | 12,235 |
| 2017-03-14 | $36.52 | $36.73 | $36.52 | $36.73 | $32.68 | 11,706 |
| 2017-03-13 | $36.57 | $36.76 | $36.57 | $36.75 | $32.70 | 1,768 |
| 2017-03-10 | $36.47 | $36.51 | $36.43 | $36.48 | $32.46 | 5,574 |
| 2017-03-09 | $36.43 | $36.43 | $36.12 | $36.26 | $32.26 | 5,483 |
| 2017-03-08 | $36.54 | $36.54 | $36.36 | $36.37 | $32.36 | 42,777 |
| 2017-03-07 | $36.43 | $36.43 | $36.33 | $36.33 | $32.33 | 2,111 |
| 2017-03-06 | $36.55 | $36.55 | $36.28 | $36.29 | $32.29 | 12,298 |
| 2017-03-03 | $36.30 | $36.46 | $36.28 | $36.36 | $32.35 | 3,381 |
| 2017-03-02 | $36.70 | $36.70 | $36.31 | $36.31 | $32.31 | 5,707 |
| 2017-03-01 | $36.56 | $36.72 | $36.48 | $36.61 | $32.57 | 49,958 |
| 2017-02-28 | $36.16 | $36.16 | $35.91 | $35.97 | $32.01 | 2,299 |
| 2017-02-27 | $36.07 | $36.15 | $36.01 | $36.05 | $32.08 | 38,335 |
| 2017-02-24 | $35.97 | $36.11 | $35.96 | $36.11 | $32.13 | 920 |
| 2017-02-23 | $36.59 | $36.59 | $36.36 | $36.36 | $32.35 | 861 |
| 2017-02-22 | $36.59 | $36.67 | $36.59 | $36.67 | $32.63 | 545 |
| 2017-02-21 | $36.39 | $36.71 | $36.39 | $36.69 | $32.65 | 4,539 |
| 2017-02-17 | $36.01 | $36.21 | $35.93 | $36.21 | $32.22 | 3,261 |
| 2017-02-16 | $36.25 | $36.31 | $36.25 | $36.29 | $32.29 | 3,032 |
| 2017-02-15 | $36.36 | $36.50 | $36.36 | $36.50 | $32.47 | 36,897 |
| 2017-02-14 | $36.32 | $36.61 | $36.32 | $36.49 | $32.47 | 2,544 |
| 2017-02-13 | $36.44 | $36.44 | $36.14 | $36.28 | $32.28 | 296,524 |
| 2017-02-10 | $35.62 | $35.83 | $35.62 | $35.75 | $31.81 | 1,939 |
| 2017-02-09 | $35.44 | $35.69 | $35.32 | $35.48 | $31.57 | 11,736 |
| 2017-02-08 | $35.59 | $35.61 | $35.59 | $35.61 | $31.68 | 1,088 |
| 2017-02-07 | $35.49 | $35.49 | $35.31 | $35.36 | $31.46 | 6,335 |
| 2017-02-06 | $35.55 | $35.61 | $35.46 | $35.56 | $31.64 | 2,800 |
| 2017-02-03 | $35.63 | $35.78 | $35.63 | $35.69 | $31.76 | 891 |
| 2017-02-02 | $35.48 | $35.48 | $35.36 | $35.47 | $31.56 | 1,334 |
| 2017-02-01 | $35.73 | $35.73 | $35.59 | $35.60 | $31.68 | 1,425 |
| 2017-01-31 | $35.53 | $35.70 | $35.42 | $35.70 | $31.76 | 2,955 |
| 2017-01-30 | $35.86 | $35.86 | $35.53 | $35.59 | $31.67 | 4,304 |
| 2017-01-27 | $35.99 | $35.99 | $35.99 | $35.99 | $32.02 | 293 |
| 2017-01-26 | $36.50 | $36.50 | $36.25 | $36.28 | $32.28 | 8,928 |
| 2017-01-25 | $36.64 | $36.68 | $36.55 | $36.58 | $32.55 | 3,092 |
| 2017-01-24 | $36.05 | $36.44 | $36.05 | $36.33 | $32.32 | 3,139 |
| 2017-01-23 | $36.19 | $36.19 | $36.15 | $36.15 | $32.17 | 1,017 |
| 2017-01-20 | $36.30 | $36.30 | $36.11 | $36.11 | $32.13 | 2,102 |
| 2017-01-19 | $36.17 | $36.19 | $36.01 | $36.03 | $32.06 | 5,246 |
| 2017-01-18 | $36.11 | $36.12 | $35.99 | $35.99 | $32.02 | 1,709 |
| 2017-01-17 | $36.01 | $36.05 | $35.86 | $35.87 | $31.92 | 2,688 |
| 2017-01-13 | $35.70 | $36.04 | $35.70 | $36.04 | $32.06 | 2,547 |
| 2017-01-12 | $35.99 | $35.99 | $35.51 | $35.93 | $31.97 | 16,728 |
| 2017-01-11 | $35.81 | $36.16 | $35.77 | $36.16 | $32.17 | 14,544 |
| 2017-01-10 | $35.56 | $36.11 | $35.56 | $35.83 | $31.88 | 116,784 |
| 2017-01-09 | $35.79 | $35.86 | $35.64 | $35.64 | $31.72 | 1,837 |
| 2017-01-06 | $35.79 | $35.79 | $35.44 | $35.68 | $31.75 | 1,772 |
| 2017-01-05 | $36.46 | $36.46 | $35.83 | $35.91 | $31.95 | 14,110 |
| 2017-01-04 | $35.72 | $35.91 | $35.59 | $35.85 | $31.90 | 8,796 |
| 2017-01-03 | $35.13 | $35.13 | $34.91 | $35.03 | $31.16 | 3,435 |
| 2016-12-30 | $34.55 | $34.55 | $34.37 | $34.42 | $30.63 | 2,213 |
| 2016-12-29 | $34.45 | $34.49 | $34.39 | $34.46 | $30.66 | 1,291 |
| 2016-12-28 | $34.82 | $34.82 | $34.61 | $34.61 | $30.80 | 2,205 |
| 2016-12-27 | $34.76 | $34.77 | $34.76 | $34.77 | $30.94 | 584 |
| 2016-12-23 | $34.80 | $34.94 | $34.73 | $34.82 | $30.98 | 4,071 |
| 2016-12-22 | $34.97 | $34.97 | $34.74 | $34.74 | $30.91 | 499 |
| 2016-12-21 | $35.47 | $35.47 | $35.00 | $35.02 | $31.16 | 2,778 |
| 2016-12-20 | $35.10 | $35.26 | $35.10 | $35.22 | $31.10 | 3,870 |
| 2016-12-19 | $35.27 | $35.27 | $35.06 | $35.06 | $30.97 | 1,758 |
| 2016-12-16 | $34.95 | $35.02 | $34.89 | $34.89 | $30.82 | 986 |
| 2016-12-15 | $35.17 | $35.17 | $34.94 | $34.95 | $30.87 | 3,216 |
| 2016-12-14 | $35.31 | $35.31 | $35.15 | $35.15 | $31.05 | 1,723 |
| 2016-12-13 | $35.60 | $35.60 | $35.26 | $35.41 | $31.28 | 18,225 |
| 2016-12-12 | $35.30 | $35.30 | $35.08 | $35.09 | $30.99 | 3,795 |
| 2016-12-09 | $35.56 | $35.56 | $35.19 | $35.40 | $31.27 | 6,788 |
| 2016-12-08 | $35.66 | $35.66 | $35.34 | $35.34 | $31.21 | 4,503 |
| 2016-12-07 | $34.42 | $35.25 | $34.42 | $35.16 | $31.05 | 22,848 |
| 2016-12-06 | $34.03 | $34.09 | $34.03 | $34.09 | $30.11 | 1,237 |
| 2016-12-05 | $33.94 | $33.94 | $33.82 | $33.84 | $29.89 | 6,977 |
| 2016-12-02 | $33.31 | $33.53 | $33.31 | $33.44 | $29.54 | 4,100 |
| 2016-12-01 | $33.70 | $33.74 | $33.66 | $33.66 | $29.73 | 1,747 |
| 2016-11-30 | $33.71 | $33.71 | $33.44 | $33.44 | $29.54 | 2,512 |
| 2016-11-29 | $33.55 | $33.55 | $33.49 | $33.51 | $29.60 | 1,069 |
| 2016-11-28 | $33.47 | $33.52 | $33.45 | $33.49 | $29.58 | 1,621 |
| 2016-11-25 | $33.56 | $33.56 | $33.56 | $33.56 | $29.64 | 1,262 |
| 2016-11-23 | $32.91 | $32.91 | $32.91 | $32.91 | $29.07 | 513 |
| 2016-11-22 | $33.01 | $33.10 | $32.99 | $33.10 | $29.23 | 3,107 |
| 2016-11-21 | $33.03 | $33.20 | $33.03 | $33.07 | $29.21 | 4,075 |
| 2016-11-18 | $32.94 | $32.94 | $32.87 | $32.93 | $29.08 | 851 |
| 2016-11-17 | $32.57 | $32.91 | $32.57 | $32.91 | $29.07 | 16,077 |
| 2016-11-16 | $32.83 | $32.83 | $32.79 | $32.79 | $28.96 | 822 |
| 2016-11-15 | $32.83 | $32.92 | $32.83 | $32.92 | $29.07 | 1,202 |
| 2016-11-14 | $33.03 | $33.03 | $32.83 | $32.83 | $29.00 | 4,809 |
| 2016-11-11 | $32.95 | $33.00 | $32.92 | $32.96 | $29.11 | 2,637 |
| 2016-11-10 | $32.82 | $32.83 | $32.66 | $32.70 | $28.88 | 7,961 |
| 2016-11-09 | $32.75 | $33.00 | $32.57 | $32.98 | $29.13 | 4,588 |
| 2016-11-08 | $33.43 | $33.85 | $33.42 | $33.60 | $29.68 | 1,352 |
| 2016-11-07 | $33.06 | $33.48 | $33.06 | $33.40 | $29.50 | 1,364 |
| 2016-11-04 | $32.78 | $32.85 | $32.64 | $32.67 | $28.86 | 9,993 |
| 2016-11-03 | $33.37 | $33.37 | $33.00 | $33.03 | $29.17 | 1,255 |
| 2016-11-02 | $33.44 | $33.44 | $33.22 | $33.25 | $29.36 | 1,138 |
| 2016-11-01 | $34.00 | $34.03 | $33.45 | $33.55 | $29.63 | 5,358 |
| 2016-10-31 | $34.00 | $34.00 | $33.91 | $33.91 | $29.95 | 1,221 |
| 2016-10-28 | $34.00 | $34.13 | $33.92 | $34.03 | $30.06 | 2,996 |
| 2016-10-27 | $34.15 | $34.15 | $33.89 | $34.00 | $30.03 | 3,351 |
| 2016-10-26 | $34.00 | $34.13 | $34.00 | $34.12 | $30.13 | 843 |
| 2016-10-25 | $34.22 | $34.22 | $34.13 | $34.17 | $30.18 | 4,843 |
| 2016-10-24 | $33.83 | $33.83 | $33.83 | $33.83 | $29.88 | 119 |
| 2016-10-21 | $33.70 | $33.89 | $33.70 | $33.83 | $29.88 | 2,108 |
| 2016-10-20 | $33.81 | $33.95 | $33.81 | $33.89 | $29.93 | 3,525 |
| 2016-10-19 | $33.69 | $33.79 | $33.67 | $33.79 | $29.84 | 1,788 |
| 2016-10-18 | $33.60 | $33.65 | $33.47 | $33.65 | $29.72 | 1,439 |
| 2016-10-17 | $33.24 | $33.24 | $33.19 | $33.19 | $29.32 | 589 |
| 2016-10-14 | $33.45 | $33.58 | $33.45 | $33.58 | $29.66 | 234 |
| 2016-10-13 | $32.99 | $33.15 | $32.99 | $33.04 | $29.18 | 2,540 |
| 2016-10-12 | $33.41 | $33.41 | $33.29 | $33.29 | $29.40 | 1,977 |
| 2016-10-11 | $33.66 | $33.66 | $33.30 | $33.33 | $29.44 | 1,550 |
| 2016-10-10 | $33.84 | $33.91 | $33.84 | $33.91 | $29.95 | 2,729 |
| 2016-10-07 | $33.82 | $33.82 | $33.49 | $33.67 | $29.74 | 716 |
| 2016-10-06 | $33.80 | $33.93 | $33.80 | $33.81 | $29.86 | 9,348 |
| 2016-10-05 | $33.72 | $34.12 | $33.72 | $34.12 | $30.14 | 5,513 |
| 2016-10-04 | $33.45 | $33.54 | $33.40 | $33.43 | $29.53 | 2,604 |
| 2016-10-03 | $33.08 | $33.08 | $33.08 | $33.08 | $29.22 | 361 |
| 2016-09-30 | $33.08 | $33.08 | $33.08 | $33.08 | $29.22 | 163 |
| 2016-09-29 | $33.50 | $33.50 | $33.03 | $33.14 | $29.27 | 5,992 |
| 2016-09-28 | $33.34 | $33.41 | $33.17 | $33.41 | $29.50 | 1,631 |
| 2016-09-27 | $33.34 | $33.43 | $33.26 | $33.26 | $29.38 | 3,557 |
| 2016-09-26 | $33.70 | $33.70 | $33.10 | $33.10 | $29.24 | 2,173 |
| 2016-09-23 | $33.81 | $33.81 | $33.71 | $33.75 | $29.81 | 1,358 |
| 2016-09-22 | $34.33 | $34.33 | $34.15 | $34.15 | $30.16 | 1,214 |
| 2016-09-21 | $33.45 | $33.76 | $33.45 | $33.76 | $29.82 | 7,396 |
| 2016-09-20 | $33.50 | $33.50 | $33.25 | $33.25 | $29.26 | 532 |
| 2016-09-19 | $33.33 | $33.47 | $32.97 | $33.17 | $29.19 | 33,383 |
| 2016-09-16 | $33.22 | $33.22 | $32.88 | $32.92 | $28.97 | 947 |
| 2016-09-15 | $33.28 | $33.55 | $33.28 | $33.55 | $29.52 | 1,554 |
| 2016-09-14 | $33.57 | $33.57 | $33.27 | $33.35 | $29.34 | 3,801 |
| 2016-09-13 | $33.82 | $33.82 | $33.52 | $33.55 | $29.52 | 823 |
| 2016-09-12 | $33.57 | $34.13 | $33.57 | $34.13 | $30.03 | 1,724 |
| 2016-09-09 | $33.85 | $33.86 | $33.80 | $33.80 | $29.74 | 528 |
| 2016-09-08 | $34.41 | $34.58 | $34.41 | $34.56 | $30.41 | 1,442 |
| 2016-09-07 | $34.64 | $34.76 | $34.53 | $34.56 | $30.41 | 2,636 |
| 2016-09-06 | $34.41 | $34.46 | $34.32 | $34.46 | $30.32 | 12,590 |
| 2016-09-02 | $34.17 | $34.17 | $34.08 | $34.15 | $30.05 | 1,281 |
| 2016-09-01 | $33.98 | $34.00 | $33.76 | $33.87 | $29.80 | 1,408 |
| 2016-08-31 | $33.71 | $33.74 | $33.69 | $33.74 | $29.69 | 1,217 |
| 2016-08-30 | $33.89 | $33.89 | $33.73 | $33.73 | $29.68 | 1,203 |
| 2016-08-29 | $33.56 | $33.56 | $33.47 | $33.55 | $29.52 | 815 |
| 2016-08-26 | $33.61 | $33.70 | $33.18 | $33.22 | $29.23 | 5,266 |
| 2016-08-25 | $33.44 | $33.48 | $33.39 | $33.43 | $29.41 | 3,433 |
| 2016-08-24 | $33.70 | $33.83 | $33.70 | $33.71 | $29.66 | 2,228 |
| 2016-08-23 | $33.74 | $33.74 | $33.52 | $33.53 | $29.50 | 2,068 |
| 2016-08-22 | $33.59 | $33.59 | $33.51 | $33.51 | $29.49 | 792 |
| 2016-08-19 | $33.62 | $33.62 | $33.43 | $33.59 | $29.55 | 1,459 |
| 2016-08-18 | $33.73 | $33.73 | $33.48 | $33.52 | $29.49 | 3,048 |
| 2016-08-17 | $33.76 | $33.76 | $33.41 | $33.76 | $29.71 | 3,907 |
| 2016-08-16 | $33.71 | $33.73 | $33.51 | $33.60 | $29.56 | 2,554 |
| 2016-08-15 | $33.93 | $33.98 | $33.85 | $33.89 | $29.82 | 6,359 |
| 2016-08-12 | $33.75 | $33.75 | $33.59 | $33.59 | $29.56 | 1,966 |
| 2016-08-11 | $33.74 | $33.82 | $33.74 | $33.81 | $29.75 | 4,930 |
| 2016-08-10 | $33.76 | $33.76 | $33.46 | $33.58 | $29.55 | 1,854 |
| 2016-08-09 | $33.49 | $33.65 | $33.49 | $33.65 | $29.61 | 595 |
| 2016-08-08 | $33.36 | $33.37 | $33.24 | $33.36 | $29.35 | 38,539 |
| 2016-08-05 | $32.90 | $33.21 | $32.90 | $33.11 | $29.13 | 3,054 |
| 2016-08-04 | $32.60 | $32.66 | $32.50 | $32.63 | $28.71 | 2,322 |
| 2016-08-03 | $32.10 | $32.24 | $32.10 | $32.12 | $28.26 | 10,445 |
| 2016-08-02 | $32.61 | $32.61 | $32.13 | $32.26 | $28.39 | 84,664 |
| 2016-08-01 | $33.15 | $33.15 | $32.89 | $32.89 | $28.94 | 2,450 |
| 2016-07-29 | $32.87 | $33.15 | $32.87 | $33.13 | $29.15 | 3,451 |
| 2016-07-28 | $33.11 | $33.11 | $32.63 | $32.71 | $28.78 | 11,807 |
| 2016-07-27 | $33.22 | $33.41 | $33.10 | $33.21 | $29.22 | 14,931 |
| 2016-07-26 | $32.73 | $32.88 | $32.73 | $32.88 | $28.93 | 1,351 |
| 2016-07-25 | $32.59 | $32.69 | $32.55 | $32.55 | $28.64 | 779 |
| 2016-07-22 | $32.27 | $32.44 | $32.26 | $32.42 | $28.53 | 11,635 |
| 2016-07-21 | $32.55 | $32.55 | $32.32 | $32.37 | $28.48 | 4,302 |
| 2016-07-20 | $32.22 | $32.37 | $32.22 | $32.29 | $28.41 | 4,549 |
| 2016-07-19 | $31.89 | $31.93 | $31.77 | $31.93 | $28.09 | 6,394 |
| 2016-07-18 | $32.23 | $32.24 | $32.13 | $32.22 | $28.35 | 4,815 |
| 2016-07-15 | $32.00 | $32.08 | $31.96 | $32.08 | $28.22 | 800 |
| 2016-07-14 | $31.88 | $31.98 | $31.87 | $31.94 | $28.10 | 6,053 |
| 2016-07-13 | $31.79 | $31.79 | $31.65 | $31.70 | $27.89 | 1,709 |
| 2016-07-12 | $31.53 | $31.69 | $31.53 | $31.67 | $27.87 | 34,407 |
| 2016-07-11 | $30.68 | $31.01 | $30.68 | $30.94 | $27.22 | 5,533 |
| 2016-07-08 | $30.15 | $30.26 | $30.15 | $30.21 | $26.58 | 5,788 |
| 2016-07-07 | $29.44 | $29.69 | $29.37 | $29.49 | $25.95 | 36,761 |
| 2016-07-06 | $29.16 | $29.16 | $28.85 | $29.14 | $25.64 | 1,512 |
| 2016-07-05 | $29.79 | $29.79 | $29.32 | $29.47 | $25.93 | 3,889 |
| 2016-07-01 | $29.97 | $30.36 | $29.97 | $30.36 | $26.71 | 30,847 |
| 2016-06-30 | $29.76 | $29.78 | $29.42 | $29.78 | $26.20 | 10,201 |
| 2016-06-29 | $29.80 | $29.96 | $29.76 | $29.96 | $26.37 | 3,822 |
| 2016-06-28 | $29.69 | $29.69 | $29.36 | $29.40 | $25.87 | 18,621 |
| 2016-06-27 | $29.31 | $29.31 | $28.79 | $29.18 | $25.68 | 11,279 |
| 2016-06-24 | $30.26 | $30.73 | $30.26 | $30.31 | $26.67 | 10,387 |
| 2016-06-23 | $32.26 | $32.58 | $32.26 | $32.51 | $28.61 | 3,866 |
| 2016-06-22 | $31.92 | $32.11 | $31.75 | $31.75 | $27.94 | 1,367 |
| 2016-06-21 | $32.41 | $32.41 | $32.30 | $32.30 | $28.07 | 714 |
| 2016-06-20 | $32.00 | $32.48 | $32.00 | $32.38 | $28.14 | 1,955 |
| 2016-06-17 | $31.41 | $31.60 | $31.41 | $31.60 | $27.46 | 1,357 |
| 2016-06-16 | $30.91 | $31.20 | $30.57 | $31.20 | $27.11 | 5,604 |
| 2016-06-15 | $31.23 | $31.46 | $31.23 | $31.41 | $27.29 | 1,943 |
| 2016-06-14 | $31.13 | $31.13 | $30.74 | $30.91 | $26.86 | 6,474 |
| 2016-06-13 | $31.39 | $31.52 | $31.24 | $31.26 | $27.17 | 13,149 |
| 2016-06-10 | $32.02 | $32.05 | $31.75 | $31.75 | $27.59 | 9,686 |
| 2016-06-09 | $32.57 | $32.57 | $32.36 | $32.43 | $28.18 | 1,780 |
| 2016-06-08 | $32.92 | $33.09 | $32.92 | $32.94 | $28.63 | 5,048 |
| 2016-06-07 | $32.87 | $33.10 | $32.87 | $33.05 | $28.72 | 10,693 |
| 2016-06-06 | $32.58 | $32.78 | $32.58 | $32.78 | $28.49 | 4,708 |
| 2016-06-03 | $32.26 | $32.52 | $32.26 | $32.52 | $28.26 | 14,252 |
| 2016-06-02 | $32.53 | $32.65 | $32.51 | $32.58 | $28.31 | 6,212 |
| 2016-06-01 | $32.67 | $32.67 | $32.50 | $32.59 | $28.32 | 3,547 |
| 2016-05-31 | $33.01 | $33.15 | $32.90 | $32.99 | $28.67 | 2,514 |
| 2016-05-27 | $32.53 | $32.57 | $32.48 | $32.48 | $28.23 | 1,184 |
| 2016-05-26 | $32.68 | $32.74 | $32.64 | $32.72 | $28.44 | 1,601 |
| 2016-05-25 | $32.35 | $32.53 | $32.35 | $32.45 | $28.20 | 11,652 |
| 2016-05-24 | $31.68 | $32.08 | $31.68 | $32.08 | $27.88 | 2,117 |
| 2016-05-23 | $31.54 | $31.61 | $31.54 | $31.57 | $27.43 | 977 |
| 2016-05-20 | $31.53 | $31.64 | $31.53 | $31.64 | $27.50 | 634 |
| 2016-05-19 | $31.37 | $31.44 | $31.37 | $31.44 | $27.32 | 1,322 |
| 2016-05-18 | $31.50 | $31.75 | $31.47 | $31.47 | $27.35 | 4,327 |
| 2016-05-17 | $31.76 | $31.92 | $31.76 | $31.82 | $27.65 | 6,630 |
| 2016-05-16 | $32.05 | $32.13 | $31.98 | $32.04 | $27.84 | 973 |
| 2016-05-13 | $32.04 | $32.12 | $31.82 | $31.82 | $27.65 | 5,844 |
| 2016-05-12 | $32.51 | $32.51 | $32.12 | $32.31 | $28.08 | 9,122 |
| 2016-05-11 | $32.50 | $32.54 | $32.29 | $32.29 | $28.06 | 3,764 |
| 2016-05-10 | $32.37 | $32.71 | $32.37 | $32.71 | $28.43 | 4,141 |
| 2016-05-09 | $32.11 | $32.11 | $31.92 | $31.92 | $27.74 | 2,753 |
| 2016-05-06 | $31.68 | $32.14 | $31.68 | $31.97 | $27.78 | 2,004 |
| 2016-05-05 | $31.70 | $31.70 | $31.61 | $31.61 | $27.47 | 2,061 |
| 2016-05-04 | $32.07 | $32.07 | $31.77 | $31.77 | $27.61 | 2,790 |
| 2016-05-03 | $32.66 | $32.66 | $32.23 | $32.32 | $28.09 | 3,487 |
| 2016-05-02 | $32.88 | $32.97 | $32.88 | $32.97 | $28.65 | 2,232 |
| 2016-04-29 | $32.96 | $33.00 | $32.63 | $32.69 | $28.41 | 12,110 |
| 2016-04-28 | $33.43 | $33.71 | $33.24 | $33.24 | $28.88 | 5,927 |
| 2016-04-27 | $33.76 | $33.90 | $33.75 | $33.89 | $29.45 | 1,179 |
| 2016-04-26 | $33.72 | $33.92 | $33.68 | $33.92 | $29.48 | 2,907 |
| 2016-04-25 | $33.85 | $33.85 | $33.53 | $33.75 | $29.33 | 1,842 |
| 2016-04-22 | $33.74 | $34.04 | $33.74 | $33.90 | $29.46 | 12,442 |
| 2016-04-21 | $34.12 | $34.12 | $33.95 | $34.02 | $29.56 | 4,380 |
| 2016-04-20 | $33.93 | $34.00 | $33.79 | $34.00 | $29.55 | 1,956 |
| 2016-04-19 | $33.71 | $33.99 | $33.71 | $33.90 | $29.46 | 3,619 |
| 2016-04-18 | $32.88 | $33.29 | $32.80 | $33.18 | $28.83 | 21,137 |
| 2016-04-15 | $33.03 | $33.03 | $32.68 | $32.70 | $28.41 | 1,995 |
| 2016-04-14 | $33.24 | $33.24 | $33.10 | $33.12 | $28.78 | 1,405 |
| 2016-04-13 | $32.72 | $33.12 | $32.72 | $33.12 | $28.78 | 2,875 |
| 2016-04-12 | $31.97 | $32.23 | $31.85 | $32.23 | $28.01 | 3,751 |
| 2016-04-11 | $31.91 | $31.99 | $31.77 | $31.77 | $27.61 | 4,193 |
| 2016-04-08 | $31.67 | $31.86 | $31.59 | $31.59 | $27.45 | 3,092 |
| 2016-04-07 | $31.45 | $31.48 | $31.05 | $31.05 | $26.98 | 2,017 |
| 2016-04-06 | $31.46 | $31.66 | $31.46 | $31.56 | $27.42 | 4,659 |
| 2016-04-05 | $31.45 | $31.45 | $31.18 | $31.31 | $27.21 | 5,305 |
| 2016-04-04 | $32.38 | $32.38 | $32.11 | $32.17 | $27.96 | 8,714 |
| 2016-04-01 | $32.85 | $32.85 | $32.43 | $32.64 | $28.36 | 22,162 |
| 2016-03-31 | $33.43 | $33.53 | $33.42 | $33.53 | $29.14 | 4,608 |
| 2016-03-30 | $33.53 | $33.70 | $33.49 | $33.53 | $29.14 | 6,451 |
| 2016-03-29 | $32.83 | $33.36 | $32.83 | $33.36 | $28.99 | 6,419 |
| 2016-03-28 | $32.84 | $33.11 | $32.84 | $32.98 | $28.66 | 3,971 |
| 2016-03-24 | $32.51 | $32.52 | $32.44 | $32.52 | $28.26 | 3,137 |
| 2016-03-23 | $33.43 | $33.43 | $33.09 | $33.09 | $28.76 | 1,126 |
| 2016-03-22 | $33.39 | $33.61 | $33.39 | $33.46 | $29.02 | 1,464 |
| 2016-03-21 | $33.41 | $33.49 | $33.30 | $33.42 | $28.98 | 8,150 |
| 2016-03-18 | $33.30 | $33.30 | $33.22 | $33.22 | $28.81 | 1,791 |
| 2016-03-17 | $33.00 | $33.20 | $33.00 | $33.13 | $28.73 | 15,570 |
| 2016-03-16 | $32.56 | $33.00 | $32.53 | $32.96 | $28.59 | 2,457 |
| 2016-03-15 | $32.55 | $32.55 | $32.35 | $32.44 | $28.13 | 3,653 |
| 2016-03-14 | $32.92 | $32.99 | $32.85 | $32.85 | $28.49 | 4,057 |
| 2016-03-11 | $32.50 | $32.83 | $32.50 | $32.83 | $28.48 | 10,404 |
| 2016-03-10 | $32.31 | $32.31 | $31.58 | $31.83 | $27.61 | 2,995 |
| 2016-03-09 | $32.00 | $32.00 | $32.00 | $32.00 | $27.76 | 1 |
| 2016-03-08 | $32.37 | $32.37 | $31.95 | $32.00 | $27.76 | 40,508 |
| 2016-03-07 | $32.54 | $32.83 | $32.30 | $32.75 | $28.40 | 7,254 |
| 2016-03-04 | $32.57 | $32.96 | $32.57 | $32.83 | $28.48 | 1,651 |
| 2016-03-03 | $31.85 | $32.24 | $31.85 | $32.19 | $27.92 | 31,115 |
| 2016-03-02 | $31.35 | $31.66 | $31.35 | $31.66 | $27.46 | 5,112 |
| 2016-03-01 | $31.06 | $31.24 | $30.77 | $31.24 | $27.09 | 5,225 |
| 2016-02-29 | $30.62 | $30.74 | $30.62 | $30.68 | $26.61 | 13,836 |
| 2016-02-26 | $30.11 | $30.63 | $30.11 | $30.32 | $26.29 | 5,052 |
| 2016-02-25 | $29.84 | $30.10 | $29.83 | $30.10 | $26.10 | 2,705 |
| 2016-02-24 | $29.85 | $30.11 | $29.48 | $30.11 | $26.11 | 2,757 |
| 2016-02-23 | $30.69 | $30.69 | $30.25 | $30.25 | $26.23 | 2,106 |
| 2016-02-22 | $30.74 | $30.85 | $30.71 | $30.77 | $26.69 | 4,013 |
| 2016-02-19 | $30.09 | $30.28 | $30.09 | $30.28 | $26.26 | 1,631 |
| 2016-02-18 | $31.15 | $31.15 | $30.61 | $30.75 | $26.67 | 3,887 |
| 2016-02-17 | $30.54 | $30.84 | $30.54 | $30.65 | $26.59 | 8,479 |
| 2016-02-16 | $29.49 | $29.84 | $29.49 | $29.84 | $25.88 | 2,126 |
| 2016-02-12 | $28.62 | $28.62 | $28.62 | $28.62 | $24.82 | 134 |
| 2016-02-11 | $28.48 | $29.52 | $28.48 | $28.62 | $24.82 | 7,672 |
| 2016-02-10 | $29.57 | $30.49 | $29.12 | $29.22 | $25.34 | 1,369 |
| 2016-02-09 | $28.98 | $29.13 | $28.65 | $29.08 | $25.22 | 13,721 |
| 2016-02-08 | $29.57 | $29.60 | $29.14 | $29.46 | $25.55 | 3,239 |
| 2016-02-05 | $30.24 | $30.60 | $29.82 | $30.09 | $26.10 | 13,671 |
| 2016-02-04 | $30.43 | $30.76 | $30.23 | $30.68 | $26.61 | 12,477 |
| 2016-02-03 | $31.15 | $31.15 | $30.11 | $30.75 | $26.67 | 15,926 |
| 2016-02-02 | $31.56 | $31.56 | $31.07 | $31.22 | $27.08 | 4,674 |
| 2016-02-01 | $31.73 | $32.19 | $31.45 | $32.13 | $27.87 | 7,662 |
| 2016-01-29 | $31.57 | $32.81 | $31.57 | $32.13 | $27.87 | 6,154 |
| 2016-01-28 | $32.04 | $32.87 | $31.44 | $31.91 | $27.67 | 21,379 |
| 2016-01-27 | $31.81 | $32.25 | $31.47 | $31.65 | $27.45 | 2,503 |
| 2016-01-26 | $31.56 | $31.84 | $31.54 | $31.82 | $27.60 | 28,865 |
| 2016-01-25 | $31.63 | $31.73 | $31.23 | $31.40 | $27.23 | 27,404 |
| 2016-01-22 | $32.11 | $32.32 | $31.95 | $31.96 | $27.72 | 30,167 |
| 2016-01-21 | $30.92 | $31.62 | $30.30 | $31.15 | $27.02 | 16,656 |
| 2016-01-20 | $31.20 | $31.25 | $30.60 | $31.08 | $26.95 | 6,137 |
| 2016-01-19 | $31.72 | $32.44 | $31.67 | $32.02 | $27.77 | 141,442 |
| 2016-01-15 | $31.80 | $32.46 | $31.38 | $31.69 | $27.49 | 7,225 |
| 2016-01-14 | $32.59 | $32.84 | $32.00 | $32.56 | $28.24 | 18,031 |
| 2016-01-13 | $33.38 | $33.73 | $32.61 | $32.61 | $28.28 | 4,348 |
| 2016-01-12 | $33.31 | $34.19 | $32.92 | $33.18 | $28.78 | 6,708 |
| 2016-01-11 | $32.87 | $32.92 | $32.72 | $32.72 | $28.38 | 1,923 |
| 2016-01-08 | $33.13 | $33.22 | $32.64 | $32.75 | $28.40 | 5,845 |
| 2016-01-07 | $32.95 | $33.34 | $32.79 | $32.95 | $28.58 | 49,265 |
| 2016-01-06 | $34.09 | $34.09 | $33.78 | $33.83 | $29.34 | 154,684 |
| 2016-01-05 | $34.96 | $35.03 | $34.84 | $35.02 | $30.37 | 15,180 |
| 2016-01-04 | $35.56 | $35.56 | $33.05 | $35.23 | $30.55 | 6,318 |
| 2015-12-31 | $36.48 | $36.63 | $36.22 | $36.22 | $31.41 | 10,544 |
| 2015-12-30 | $36.84 | $36.84 | $36.69 | $36.77 | $31.89 | 6,111 |
| 2015-12-29 | $36.94 | $37.00 | $36.83 | $36.94 | $32.04 | 10,397 |
| 2015-12-28 | $36.79 | $36.79 | $36.57 | $36.61 | $31.75 | 1,205 |
| 2015-12-24 | $36.89 | $36.90 | $36.86 | $36.90 | $32.01 | 1,714 |
| 2015-12-23 | $36.99 | $37.18 | $36.99 | $37.18 | $32.24 | 3,529 |
| 2015-12-22 | $36.51 | $36.93 | $36.51 | $36.93 | $31.86 | 5,610 |
| 2015-12-21 | $36.81 | $36.81 | $36.28 | $36.44 | $31.44 | 3,111 |
| 2015-12-18 | $36.35 | $36.57 | $36.34 | $36.47 | $31.47 | 4,766 |
| 2015-12-17 | $37.21 | $37.25 | $36.87 | $36.87 | $31.81 | 828 |
| 2015-12-16 | $36.71 | $36.90 | $36.71 | $36.90 | $31.84 | 2,540 |
| 2015-12-15 | $36.24 | $36.33 | $36.24 | $36.33 | $31.35 | 2,960 |
| 2015-12-14 | $36.07 | $36.07 | $35.60 | $35.99 | $31.05 | 3,939 |
| 2015-12-11 | $36.26 | $36.26 | $35.91 | $35.91 | $30.99 | 2,190 |
| 2015-12-10 | $36.95 | $36.95 | $36.85 | $36.86 | $31.81 | 2,972 |
| 2015-12-09 | $36.81 | $37.15 | $36.74 | $36.75 | $31.71 | 3,412 |
| 2015-12-08 | $36.65 | $36.67 | $36.65 | $36.67 | $31.64 | 1,014 |
| 2015-12-07 | $37.31 | $37.39 | $37.18 | $37.22 | $32.12 | 1,489 |
| 2015-12-04 | $36.88 | $37.41 | $36.88 | $37.41 | $32.28 | 924 |
| 2015-12-03 | $37.30 | $37.30 | $36.87 | $36.96 | $31.89 | 2,970 |
| 2015-12-02 | $37.67 | $37.67 | $37.33 | $37.34 | $32.22 | 1,663 |
| 2015-12-01 | $37.67 | $37.94 | $37.67 | $37.82 | $32.64 | 2,159 |
| 2015-11-30 | $37.52 | $37.52 | $37.29 | $37.32 | $32.20 | 6,809 |
| 2015-11-27 | $37.17 | $37.17 | $37.17 | $37.17 | $32.07 | 101 |
| 2015-11-25 | $37.05 | $37.10 | $36.93 | $37.10 | $32.01 | 1,278 |
| 2015-11-24 | $36.79 | $37.11 | $36.79 | $37.11 | $32.02 | 2,250 |
| 2015-11-23 | $37.15 | $37.17 | $36.87 | $36.89 | $31.83 | 2,068 |
| 2015-11-20 | $37.29 | $37.29 | $37.12 | $37.20 | $32.10 | 57,336 |
| 2015-11-19 | $37.07 | $37.29 | $37.07 | $37.19 | $32.09 | 5,296 |
| 2015-11-18 | $36.75 | $36.95 | $36.60 | $36.95 | $31.88 | 5,315 |
| 2015-11-17 | $36.37 | $36.53 | $36.33 | $36.41 | $31.41 | 1,863 |
| 2015-11-16 | $35.86 | $36.27 | $35.86 | $36.26 | $31.29 | 2,677 |
| 2015-11-13 | $36.05 | $36.05 | $35.84 | $35.85 | $30.93 | 9,538 |
| 2015-11-12 | $36.50 | $36.57 | $36.11 | $36.12 | $31.17 | 11,097 |
| 2015-11-11 | $36.97 | $36.97 | $36.81 | $36.81 | $31.76 | 2,410 |
| 2015-11-10 | $36.61 | $36.70 | $36.60 | $36.70 | $31.67 | 3,404 |
| 2015-11-09 | $36.93 | $36.93 | $36.63 | $36.64 | $31.62 | 3,517 |
| 2015-11-06 | $37.00 | $37.04 | $36.92 | $37.04 | $31.96 | 4,129 |
| 2015-11-05 | $37.09 | $37.15 | $37.00 | $37.03 | $31.95 | 2,417 |
| 2015-11-04 | $37.31 | $37.31 | $37.17 | $37.20 | $32.10 | 4,378 |
| 2015-11-03 | $37.31 | $37.59 | $37.24 | $37.59 | $32.43 | 11,073 |
| 2015-11-02 | $36.97 | $37.37 | $36.97 | $37.37 | $32.25 | 2,971 |
| 2015-10-30 | $36.85 | $37.02 | $36.81 | $37.00 | $31.93 | 10,410 |
| 2015-10-29 | $36.72 | $36.76 | $36.40 | $36.76 | $31.72 | 13,456 |
| 2015-10-28 | $37.06 | $37.14 | $36.80 | $36.87 | $31.81 | 2,406 |
| 2015-10-27 | $36.91 | $36.91 | $36.63 | $36.63 | $31.61 | 18,055 |
| 2015-10-26 | $37.27 | $37.27 | $37.05 | $37.17 | $32.07 | 2,055 |
| 2015-10-23 | $37.18 | $37.18 | $37.15 | $37.15 | $32.05 | 1,153 |
| 2015-10-22 | $36.61 | $37.00 | $36.61 | $36.85 | $31.80 | 180,062 |
| 2015-10-21 | $36.31 | $36.47 | $36.31 | $36.41 | $31.42 | 11,268 |
| 2015-10-20 | $36.23 | $36.23 | $35.89 | $35.90 | $30.98 | 13,412 |
| 2015-10-19 | $36.30 | $36.33 | $36.30 | $36.33 | $31.34 | 895 |
| 2015-10-16 | $36.48 | $36.51 | $36.30 | $36.43 | $31.43 | 6,528 |
| 2015-10-15 | $36.34 | $36.56 | $36.31 | $36.56 | $31.55 | 1,825 |
| 2015-10-14 | $36.16 | $36.27 | $35.90 | $35.90 | $30.98 | 3,373 |
| 2015-10-13 | $36.31 | $36.33 | $36.07 | $36.18 | $31.22 | 1,144 |
| 2015-10-12 | $36.47 | $36.52 | $35.96 | $36.31 | $31.33 | 1,638 |
| 2015-10-09 | $36.14 | $36.30 | $36.14 | $36.26 | $31.29 | 883 |
| 2015-10-08 | $35.93 | $36.10 | $35.90 | $36.10 | $31.15 | 1,573 |
| 2015-10-07 | $35.49 | $35.84 | $35.49 | $35.84 | $30.93 | 3,142 |
| 2015-10-06 | $34.48 | $34.85 | $34.48 | $34.85 | $30.07 | 2,795 |
| 2015-10-05 | $34.34 | $34.81 | $34.32 | $34.50 | $29.77 | 4,923 |
| 2015-10-02 | $33.38 | $34.38 | $33.32 | $34.38 | $29.67 | 4,494 |
| 2015-10-01 | $33.73 | $34.16 | $33.35 | $33.35 | $28.78 | 4,814 |
| 2015-09-30 | $32.92 | $33.59 | $32.92 | $33.29 | $28.73 | 38,113 |
| 2015-09-29 | $32.19 | $32.55 | $31.89 | $32.11 | $27.71 | 16,908 |
| 2015-09-28 | $33.09 | $33.09 | $32.24 | $32.33 | $27.90 | 6,026 |
| 2015-09-25 | $33.78 | $33.78 | $33.31 | $33.45 | $28.86 | 6,035 |
| 2015-09-24 | $33.14 | $33.27 | $32.66 | $33.27 | $28.71 | 20,159 |
| 2015-09-23 | $33.64 | $33.90 | $33.29 | $33.59 | $28.98 | 7,001 |
| 2015-09-22 | $33.81 | $33.89 | $33.48 | $33.69 | $29.04 | 26,944 |
| 2015-09-21 | $35.20 | $35.20 | $34.89 | $35.04 | $30.20 | 20,688 |
| 2015-09-18 | $35.89 | $35.98 | $35.82 | $35.85 | $30.90 | 2,874 |
| 2015-09-17 | $36.26 | $36.88 | $36.26 | $36.68 | $31.61 | 1,314 |
| 2015-09-16 | $36.41 | $36.58 | $36.40 | $36.58 | $31.53 | 4,138 |
| 2015-09-15 | $35.41 | $35.71 | $35.41 | $35.67 | $30.74 | 8,486 |
| 2015-09-14 | $35.01 | $35.07 | $35.00 | $35.00 | $30.16 | 3,431 |
| 2015-09-11 | $34.78 | $35.13 | $34.78 | $35.02 | $30.18 | 10,626 |
| 2015-09-10 | $34.85 | $35.26 | $34.85 | $35.15 | $30.29 | 12,703 |
| 2015-09-09 | $35.52 | $35.64 | $35.12 | $35.12 | $30.27 | 3,971 |
| 2015-09-08 | $34.71 | $35.08 | $34.71 | $35.08 | $30.23 | 6,274 |
| 2015-09-04 | $33.71 | $33.79 | $33.48 | $33.77 | $29.10 | 5,049 |
| 2015-09-03 | $34.52 | $34.74 | $34.52 | $34.54 | $29.77 | 1,719 |
| 2015-09-02 | $33.90 | $34.04 | $33.90 | $34.02 | $29.32 | 1,839 |