VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO) Exchange: NASDAQ
Data as of Aug. 18, 2025
$72.44 ($0.06) 0.08%
VictoryShares US 500 Enhanced Volatility Wtd ETF - Daily Information
Click for more stock information on VictoryShares US 500 Enhanced Volatility Wtd ETF.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $72.45 |
| Previous Close | $72.44 |
| High | $72.52 |
| Low | $72.36 |
| Adjusted Open | $72.45 |
| Previous Adjusted Close | $72.44 |
| Adjusted High | $72.52 |
| Adjusted Low | $72.36 |
Invest in VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
Historical Stock Data for VictoryShares US 500 Enhanced Volatility Wtd ETF (CFO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $72.45 | $72.52 | $72.36 | $72.44 | $72.44 | 5,313 |
| 2025-08-15 | $72.67 | $72.67 | $72.37 | $72.38 | $72.38 | 2,963 |
| 2025-08-14 | $72.65 | $72.73 | $72.42 | $72.70 | $72.70 | 8,655 |
| 2025-08-13 | $72.41 | $73.06 | $72.41 | $73.06 | $73.06 | 7,365 |
| 2025-08-12 | $71.77 | $72.27 | $71.77 | $72.27 | $72.27 | 4,682 |
| 2025-08-11 | $71.97 | $71.97 | $71.41 | $71.45 | $71.45 | 10,576 |
| 2025-08-08 | $71.71 | $71.89 | $71.63 | $71.71 | $71.71 | 33,176 |
| 2025-08-07 | $72.01 | $72.07 | $71.31 | $71.47 | $71.47 | 8,478 |
| 2025-08-06 | $71.67 | $71.77 | $71.54 | $71.60 | $71.60 | 6,538 |
| 2025-08-05 | $71.94 | $71.97 | $71.61 | $71.63 | $71.59 | 4,485 |
| 2025-08-04 | $71.42 | $71.82 | $71.42 | $71.82 | $71.79 | 3,431 |
| 2025-08-01 | $71.12 | $71.12 | $70.63 | $70.96 | $70.93 | 4,481 |
| 2025-07-31 | $71.91 | $72.20 | $71.56 | $71.65 | $71.61 | 11,235 |
| 2025-07-30 | $72.57 | $72.65 | $71.86 | $72.14 | $72.10 | 4,648 |
| 2025-07-29 | $72.79 | $72.79 | $72.50 | $72.59 | $72.55 | 4,550 |
| 2025-07-28 | $72.97 | $72.97 | $72.62 | $72.64 | $72.60 | 7,794 |
| 2025-07-25 | $72.63 | $73.07 | $72.63 | $73.07 | $73.07 | 7,445 |
| 2025-07-24 | $72.70 | $72.97 | $72.60 | $72.64 | $72.64 | 7,969 |
| 2025-07-23 | $72.64 | $72.81 | $72.50 | $72.81 | $72.81 | 4,649 |
| 2025-07-22 | $72.09 | $72.39 | $71.95 | $72.38 | $72.38 | 6,746 |
| 2025-07-21 | $72.08 | $72.16 | $71.65 | $71.65 | $71.65 | 12,030 |
| 2025-07-18 | $72.18 | $72.18 | $71.79 | $71.88 | $71.88 | 3,496 |
| 2025-07-17 | $71.61 | $71.89 | $71.46 | $71.89 | $71.89 | 7,470 |
| 2025-07-16 | $70.96 | $71.30 | $70.86 | $71.27 | $71.27 | 6,352 |
| 2025-07-15 | $71.54 | $71.54 | $71.02 | $71.03 | $71.03 | 7,788 |
| 2025-07-14 | $71.68 | $72.01 | $71.68 | $72.01 | $72.01 | 2,497 |
| 2025-07-11 | $71.86 | $71.86 | $71.70 | $71.81 | $71.81 | 4,440 |
| 2025-07-10 | $72.31 | $72.52 | $72.31 | $72.39 | $72.39 | 7,081 |
| 2025-07-09 | $72.06 | $72.16 | $71.78 | $72.16 | $72.07 | 34,791 |
| 2025-07-08 | $71.87 | $72.09 | $71.87 | $71.98 | $71.89 | 28,030 |
| 2025-07-07 | $72.22 | $72.33 | $71.62 | $71.92 | $71.84 | 21,413 |
| 2025-07-03 | $72.30 | $72.47 | $72.25 | $72.36 | $72.27 | 10,690 |
| 2025-07-02 | $71.80 | $72.02 | $71.58 | $72.02 | $71.93 | 24,842 |
| 2025-07-01 | $71.30 | $72.00 | $71.29 | $71.95 | $71.86 | 10,420 |
| 2025-06-30 | $70.97 | $71.29 | $70.96 | $71.29 | $71.21 | 10,752 |
| 2025-06-27 | $70.67 | $71.07 | $70.61 | $70.94 | $70.86 | 13,624 |
| 2025-06-26 | $70.38 | $70.60 | $70.30 | $70.60 | $70.52 | 5,283 |
| 2025-06-25 | $70.15 | $70.17 | $70.01 | $70.01 | $69.93 | 1,592 |
| 2025-06-24 | $70.27 | $70.65 | $70.27 | $70.49 | $70.41 | 3,786 |
| 2025-06-23 | $69.53 | $69.94 | $69.15 | $69.94 | $69.86 | 13,594 |
| 2025-06-20 | $69.68 | $69.68 | $69.21 | $69.44 | $69.36 | 20,198 |
| 2025-06-18 | $69.48 | $69.62 | $69.20 | $69.20 | $69.12 | 13,275 |
| 2025-06-17 | $69.68 | $69.71 | $69.20 | $69.20 | $69.12 | 8,881 |
| 2025-06-16 | $69.72 | $70.06 | $69.72 | $69.81 | $69.73 | 4,599 |
| 2025-06-13 | $69.68 | $69.92 | $69.21 | $69.30 | $69.22 | 6,530 |
| 2025-06-12 | $69.66 | $70.13 | $69.66 | $70.13 | $70.05 | 11,131 |
| 2025-06-11 | $70.06 | $70.21 | $69.81 | $70.04 | $69.96 | 4,844 |
| 2025-06-10 | $69.99 | $70.24 | $69.99 | $70.11 | $70.03 | 5,287 |
| 2025-06-09 | $70.13 | $70.20 | $69.76 | $69.99 | $69.91 | 6,226 |
| 2025-06-06 | $70.04 | $70.25 | $70.04 | $70.18 | $69.98 | 10,764 |
| 2025-06-05 | $69.65 | $69.85 | $69.55 | $69.55 | $69.36 | 5,073 |
| 2025-06-04 | $70.01 | $70.12 | $69.78 | $69.79 | $69.60 | 10,346 |
| 2025-06-03 | $69.35 | $70.02 | $69.25 | $69.91 | $69.72 | 3,494 |
| 2025-06-02 | $69.36 | $69.59 | $68.68 | $69.59 | $69.40 | 6,098 |
| 2025-05-30 | $69.18 | $69.49 | $69.13 | $69.49 | $69.30 | 7,790 |
| 2025-05-29 | $69.26 | $69.45 | $68.92 | $69.45 | $69.26 | 10,315 |
| 2025-05-28 | $69.74 | $69.81 | $69.14 | $69.14 | $68.95 | 12,098 |
| 2025-05-27 | $69.38 | $69.89 | $69.22 | $69.89 | $69.70 | 9,292 |
| 2025-05-23 | $68.21 | $68.82 | $68.21 | $68.64 | $68.64 | 3,015 |
| 2025-05-22 | $68.79 | $69.24 | $68.56 | $68.92 | $68.92 | 4,258 |
| 2025-05-21 | $70.02 | $70.02 | $69.11 | $69.15 | $69.15 | 6,457 |
| 2025-05-20 | $70.56 | $70.75 | $70.33 | $70.60 | $70.60 | 8,183 |
| 2025-05-19 | $70.19 | $70.78 | $70.19 | $70.78 | $70.78 | 9,563 |
| 2025-05-16 | $70.19 | $70.75 | $70.14 | $70.75 | $70.75 | 8,432 |
| 2025-05-15 | $69.31 | $70.04 | $69.28 | $70.03 | $70.03 | 5,702 |
| 2025-05-14 | $69.52 | $69.52 | $69.19 | $69.35 | $69.35 | 9,751 |
| 2025-05-13 | $69.87 | $69.92 | $69.73 | $69.73 | $69.73 | 4,755 |
| 2025-05-12 | $69.52 | $69.69 | $69.14 | $69.69 | $69.69 | 7,547 |
| 2025-05-09 | $68.28 | $68.28 | $67.85 | $68.01 | $68.01 | 5,614 |
| 2025-05-08 | $67.89 | $68.70 | $67.87 | $67.96 | $67.96 | 7,770 |
| 2025-05-07 | $67.39 | $67.71 | $67.33 | $67.60 | $67.57 | 10,183 |
| 2025-05-06 | $67.05 | $67.44 | $67.05 | $67.21 | $67.18 | 6,342 |
| 2025-05-05 | $67.34 | $67.88 | $67.30 | $67.62 | $67.59 | 13,592 |
| 2025-05-02 | $67.59 | $67.86 | $67.45 | $67.80 | $67.77 | 9,785 |
| 2025-05-01 | $66.71 | $67.14 | $66.53 | $66.70 | $66.67 | 6,924 |
| 2025-04-30 | $66.08 | $66.86 | $65.49 | $66.71 | $66.68 | 17,817 |
| 2025-04-29 | $66.19 | $66.83 | $66.14 | $66.79 | $66.76 | 9,331 |
| 2025-04-28 | $66.39 | $66.51 | $65.75 | $66.19 | $66.16 | 14,066 |
| 2025-04-25 | $65.91 | $66.10 | $65.65 | $66.01 | $65.98 | 9,045 |
| 2025-04-24 | $65.45 | $66.28 | $65.45 | $66.26 | $66.23 | 26,910 |
| 2025-04-23 | $66.39 | $66.40 | $65.06 | $65.32 | $65.29 | 16,695 |
| 2025-04-22 | $63.98 | $64.74 | $63.98 | $64.74 | $64.71 | 10,948 |
| 2025-04-21 | $64.08 | $64.08 | $62.54 | $63.20 | $63.17 | 9,938 |
| 2025-04-17 | $64.50 | $65.02 | $64.36 | $64.60 | $64.57 | 6,634 |
| 2025-04-16 | $64.65 | $65.04 | $63.74 | $64.18 | $64.15 | 8,498 |
| 2025-04-15 | $65.40 | $65.49 | $64.95 | $65.00 | $64.97 | 9,890 |
| 2025-04-14 | $65.14 | $65.41 | $64.75 | $65.25 | $65.22 | 10,022 |
| 2025-04-11 | $63.21 | $64.43 | $62.94 | $64.36 | $64.33 | 4,343 |
| 2025-04-10 | $64.06 | $64.06 | $62.27 | $63.42 | $63.39 | 8,491 |
| 2025-04-09 | $60.48 | $65.50 | $60.17 | $65.16 | $65.03 | 8,579 |
| 2025-04-08 | $63.27 | $63.68 | $60.24 | $60.86 | $60.86 | 19,282 |
| 2025-04-07 | $60.77 | $63.85 | $60.03 | $61.85 | $61.85 | 26,351 |
| 2025-04-04 | $64.70 | $64.70 | $62.39 | $62.45 | $62.45 | 40,553 |
| 2025-04-03 | $67.07 | $67.55 | $66.20 | $66.26 | $66.26 | 39,438 |
| 2025-04-02 | $68.33 | $69.19 | $68.33 | $69.07 | $69.07 | 14,424 |
| 2025-04-01 | $68.19 | $68.73 | $67.87 | $68.54 | $68.54 | 6,131 |
| 2025-03-31 | $67.44 | $68.60 | $67.44 | $68.51 | $68.51 | 5,860 |
| 2025-03-28 | $68.67 | $68.81 | $67.78 | $67.93 | $67.93 | 4,461 |
| 2025-03-27 | $68.75 | $69.11 | $68.73 | $68.87 | $68.87 | 10,200 |
| 2025-03-26 | $69.15 | $69.45 | $68.84 | $69.11 | $69.11 | 7,741 |
| 2025-03-25 | $69.16 | $69.22 | $68.77 | $69.01 | $69.01 | 11,685 |
| 2025-03-24 | $68.70 | $69.19 | $68.70 | $69.08 | $69.08 | 8,623 |
| 2025-03-21 | $67.82 | $68.05 | $67.72 | $68.03 | $68.03 | 3,451 |
| 2025-03-20 | $68.32 | $68.73 | $68.32 | $68.35 | $68.35 | 4,455 |
| 2025-03-19 | $68.23 | $68.76 | $68.21 | $68.63 | $68.63 | 9,009 |
| 2025-03-18 | $68.19 | $68.21 | $67.91 | $68.05 | $68.05 | 24,237 |
| 2025-03-17 | $67.81 | $68.71 | $67.81 | $68.51 | $68.51 | 10,395 |
| 2025-03-14 | $66.72 | $67.55 | $66.72 | $67.53 | $67.53 | 7,930 |
| 2025-03-13 | $67.03 | $67.03 | $66.25 | $66.28 | $66.28 | 4,486 |
| 2025-03-12 | $67.62 | $67.62 | $66.77 | $67.04 | $67.04 | 9,714 |
| 2025-03-11 | $67.82 | $67.82 | $66.99 | $67.28 | $67.28 | 9,293 |
| 2025-03-10 | $68.41 | $68.95 | $67.61 | $68.06 | $68.06 | 11,443 |
| 2025-03-07 | $68.45 | $69.37 | $68.14 | $69.21 | $69.11 | 10,161 |
| 2025-03-06 | $68.69 | $69.25 | $68.44 | $68.73 | $68.63 | 11,098 |
| 2025-03-05 | $68.83 | $69.61 | $68.68 | $69.55 | $69.45 | 7,262 |
| 2025-03-04 | $69.70 | $69.73 | $68.78 | $68.93 | $68.93 | 12,333 |
| 2025-03-03 | $71.36 | $71.36 | $69.90 | $70.13 | $70.13 | 7,509 |
| 2025-02-28 | $70.11 | $70.93 | $69.83 | $70.93 | $70.93 | 9,525 |
| 2025-02-27 | $70.46 | $70.60 | $69.90 | $69.90 | $69.90 | 11,655 |
| 2025-02-26 | $70.74 | $70.99 | $70.39 | $70.39 | $70.39 | 12,265 |
| 2025-02-25 | $70.51 | $70.70 | $70.32 | $70.61 | $70.61 | 3,127 |
| 2025-02-24 | $70.65 | $70.81 | $70.53 | $70.53 | $70.53 | 7,270 |
| 2025-02-21 | $71.30 | $71.30 | $70.43 | $70.48 | $70.48 | 9,409 |
| 2025-02-20 | $71.34 | $71.49 | $71.13 | $71.47 | $71.47 | 7,885 |
| 2025-02-19 | $71.77 | $71.91 | $71.62 | $71.91 | $71.91 | 10,004 |
| 2025-02-18 | $71.61 | $71.78 | $71.58 | $71.78 | $71.78 | 4,294 |
| 2025-02-14 | $71.68 | $71.68 | $71.39 | $71.43 | $71.43 | 4,176 |
| 2025-02-13 | $71.09 | $71.57 | $71.09 | $71.57 | $71.57 | 5,541 |
| 2025-02-12 | $70.71 | $71.09 | $70.66 | $70.92 | $70.92 | 7,005 |
| 2025-02-11 | $71.12 | $71.36 | $71.04 | $71.29 | $71.29 | 12,605 |
| 2025-02-10 | $71.19 | $71.44 | $71.19 | $71.41 | $71.41 | 4,405 |
| 2025-02-07 | $71.59 | $71.70 | $71.16 | $71.18 | $71.18 | 8,147 |
| 2025-02-06 | $71.99 | $71.99 | $71.31 | $71.60 | $71.55 | 7,058 |
| 2025-02-05 | $71.25 | $71.71 | $71.25 | $71.66 | $71.61 | 19,988 |
| 2025-02-04 | $71.11 | $71.40 | $71.11 | $71.30 | $71.26 | 6,686 |
| 2025-02-03 | $70.51 | $71.41 | $70.38 | $71.25 | $71.20 | 8,872 |
| 2025-01-31 | $72.08 | $72.22 | $71.51 | $71.53 | $71.49 | 4,594 |
| 2025-01-30 | $71.64 | $72.23 | $71.64 | $72.04 | $72.00 | 10,314 |
| 2025-01-29 | $71.57 | $71.66 | $71.27 | $71.38 | $71.33 | 8,285 |
| 2025-01-28 | $71.47 | $71.81 | $71.43 | $71.52 | $71.48 | 4,718 |
| 2025-01-27 | $71.13 | $71.71 | $71.13 | $71.71 | $71.66 | 15,442 |
| 2025-01-24 | $71.85 | $71.96 | $71.69 | $71.75 | $71.75 | 10,000 |
| 2025-01-23 | $71.53 | $71.81 | $71.35 | $71.81 | $71.81 | 14,973 |
| 2025-01-22 | $71.88 | $71.89 | $71.55 | $71.55 | $71.55 | 11,011 |
| 2025-01-21 | $71.47 | $71.77 | $71.47 | $71.74 | $71.74 | 7,859 |
| 2025-01-17 | $71.02 | $71.17 | $70.95 | $71.00 | $71.00 | 6,768 |
| 2025-01-16 | $70.07 | $70.63 | $70.07 | $70.60 | $70.60 | 12,851 |
| 2025-01-15 | $70.19 | $70.19 | $69.88 | $69.99 | $69.99 | 11,886 |
| 2025-01-14 | $68.85 | $69.31 | $68.73 | $69.20 | $69.20 | 9,187 |
| 2025-01-13 | $67.77 | $68.58 | $67.77 | $68.58 | $68.58 | 8,203 |
| 2025-01-10 | $68.55 | $68.56 | $68.03 | $68.15 | $68.15 | 18,373 |
| 2025-01-08 | $68.78 | $69.31 | $68.59 | $69.23 | $69.23 | 9,184 |
| 2025-01-07 | $69.68 | $69.68 | $68.84 | $69.03 | $68.92 | 15,432 |
| 2025-01-06 | $69.78 | $69.94 | $69.27 | $69.27 | $69.16 | 11,960 |
| 2025-01-03 | $69.14 | $69.54 | $68.91 | $69.43 | $69.32 | 17,013 |
| 2025-01-02 | $69.33 | $69.49 | $68.60 | $68.94 | $68.83 | 4,027 |
| 2024-12-31 | $69.28 | $69.36 | $68.86 | $68.94 | $68.83 | 15,038 |
| 2024-12-30 | $68.90 | $69.29 | $68.52 | $69.06 | $68.95 | 16,698 |
| 2024-12-27 | $70.06 | $70.11 | $69.35 | $69.62 | $69.51 | 5,744 |
| 2024-12-26 | $69.80 | $70.14 | $69.80 | $70.14 | $70.03 | 4,886 |
| 2024-12-24 | $69.59 | $70.09 | $69.59 | $70.09 | $69.98 | 1,697 |
| 2024-12-23 | $69.22 | $69.60 | $68.88 | $69.60 | $69.49 | 6,398 |
| 2024-12-20 | $68.42 | $69.75 | $68.42 | $69.35 | $69.35 | 19,112 |
| 2024-12-19 | $69.01 | $69.01 | $68.66 | $68.71 | $68.71 | 7,291 |
| 2024-12-18 | $70.64 | $70.79 | $68.62 | $68.76 | $68.76 | 10,737 |
| 2024-12-17 | $70.77 | $70.97 | $70.57 | $70.71 | $70.71 | 9,459 |
| 2024-12-16 | $71.39 | $71.62 | $71.28 | $71.28 | $71.28 | 6,608 |
| 2024-12-13 | $71.65 | $71.65 | $71.36 | $71.41 | $71.41 | 5,319 |
| 2024-12-12 | $71.91 | $71.99 | $71.69 | $71.75 | $71.75 | 8,098 |
| 2024-12-11 | $72.16 | $72.27 | $72.08 | $72.10 | $72.01 | 12,434 |
| 2024-12-10 | $72.32 | $72.33 | $71.84 | $71.94 | $71.85 | 4,081 |
| 2024-12-09 | $73.11 | $73.11 | $72.42 | $72.42 | $72.32 | 4,139 |
| 2024-12-06 | $73.25 | $73.35 | $72.94 | $73.02 | $72.92 | 11,337 |
| 2024-12-05 | $73.25 | $73.28 | $73.07 | $73.08 | $72.99 | 6,829 |
| 2024-12-04 | $73.22 | $73.32 | $73.09 | $73.32 | $73.22 | 5,603 |
| 2024-12-03 | $73.31 | $73.42 | $73.22 | $73.31 | $73.21 | 6,371 |
| 2024-12-02 | $73.48 | $73.61 | $73.45 | $73.52 | $73.42 | 4,722 |
| 2024-11-29 | $73.85 | $73.99 | $73.85 | $73.91 | $73.81 | 4,860 |
| 2024-11-27 | $74.07 | $74.07 | $73.65 | $73.65 | $73.55 | 7,104 |
| 2024-11-26 | $73.71 | $73.79 | $73.45 | $73.78 | $73.68 | 10,254 |
| 2024-11-25 | $73.62 | $73.89 | $73.62 | $73.66 | $73.56 | 6,383 |
| 2024-11-22 | $72.63 | $73.21 | $72.63 | $73.21 | $73.12 | 13,075 |
| 2024-11-21 | $71.74 | $72.62 | $71.74 | $72.52 | $72.42 | 4,151 |
| 2024-11-20 | $71.41 | $71.60 | $71.11 | $71.59 | $71.49 | 4,650 |
| 2024-11-19 | $70.93 | $71.47 | $70.88 | $71.38 | $71.29 | 20,627 |
| 2024-11-18 | $71.26 | $71.56 | $71.26 | $71.41 | $71.41 | 3,708 |
| 2024-11-15 | $71.45 | $71.45 | $71.07 | $71.22 | $71.22 | 27,383 |
| 2024-11-14 | $72.26 | $72.26 | $71.62 | $71.65 | $71.65 | 18,022 |
| 2024-11-13 | $72.31 | $72.62 | $72.26 | $72.31 | $72.31 | 25,573 |
| 2024-11-12 | $72.59 | $72.59 | $72.19 | $72.31 | $72.31 | 4,023 |
| 2024-11-11 | $72.55 | $72.98 | $72.55 | $72.66 | $72.66 | 4,493 |
| 2024-11-08 | $71.74 | $72.34 | $71.74 | $72.24 | $72.24 | 4,443 |
| 2024-11-07 | $71.88 | $71.90 | $71.65 | $71.65 | $71.65 | 3,947 |
| 2024-11-06 | $71.57 | $71.84 | $71.31 | $71.82 | $71.78 | 4,538 |
| 2024-11-05 | $69.09 | $69.79 | $69.09 | $69.79 | $69.75 | 18,069 |
| 2024-11-04 | $69.09 | $69.16 | $68.89 | $69.12 | $69.08 | 8,815 |
| 2024-11-01 | $69.27 | $69.46 | $68.96 | $68.96 | $68.92 | 21,450 |
| 2024-10-31 | $69.40 | $69.42 | $68.93 | $69.04 | $69.00 | 14,352 |
| 2024-10-30 | $69.75 | $69.98 | $69.61 | $69.61 | $69.57 | 7,550 |
| 2024-10-29 | $69.57 | $69.93 | $69.57 | $69.73 | $69.69 | 4,568 |
| 2024-10-28 | $70.03 | $70.04 | $69.89 | $69.93 | $69.89 | 3,409 |
| 2024-10-25 | $70.09 | $70.09 | $69.58 | $69.64 | $69.60 | 3,338 |
| 2024-10-24 | $70.07 | $70.17 | $69.91 | $69.95 | $69.91 | 3,394 |
| 2024-10-23 | $70.08 | $70.08 | $69.68 | $69.94 | $69.90 | 5,470 |
| 2024-10-22 | $70.23 | $70.29 | $70.07 | $70.23 | $70.19 | 2,986 |
| 2024-10-21 | $71.01 | $71.06 | $70.47 | $70.52 | $70.48 | 6,469 |
| 2024-10-18 | $71.06 | $71.15 | $70.92 | $71.10 | $71.06 | 5,018 |
| 2024-10-17 | $71.10 | $71.10 | $70.89 | $70.93 | $70.88 | 13,305 |
| 2024-10-16 | $70.80 | $71.01 | $70.80 | $70.94 | $70.90 | 5,845 |
| 2024-10-15 | $70.79 | $71.14 | $70.45 | $70.48 | $70.44 | 10,613 |
| 2024-10-14 | $70.34 | $70.87 | $70.34 | $70.81 | $70.77 | 18,277 |
| 2024-10-11 | $69.71 | $70.39 | $69.71 | $70.39 | $70.39 | 7,297 |
| 2024-10-10 | $69.66 | $69.70 | $69.47 | $69.65 | $69.65 | 7,945 |
| 2024-10-09 | $69.23 | $69.87 | $69.23 | $69.83 | $69.83 | 15,524 |
| 2024-10-08 | $69.16 | $69.41 | $69.11 | $69.31 | $69.31 | 14,297 |
| 2024-10-07 | $69.43 | $69.47 | $68.96 | $69.14 | $69.07 | 20,871 |
| 2024-10-04 | $69.76 | $69.76 | $69.38 | $69.67 | $69.60 | 4,603 |
| 2024-10-03 | $69.29 | $69.41 | $69.05 | $69.26 | $69.19 | 9,221 |
| 2024-10-02 | $69.54 | $69.65 | $69.51 | $69.54 | $69.47 | 8,768 |
| 2024-10-01 | $69.94 | $69.94 | $69.32 | $69.54 | $69.47 | 8,130 |
| 2024-09-30 | $69.55 | $69.81 | $69.27 | $69.79 | $69.72 | 14,194 |
| 2024-09-27 | $69.99 | $69.99 | $69.58 | $69.65 | $69.57 | 9,588 |
| 2024-09-26 | $69.27 | $69.59 | $69.27 | $69.41 | $69.41 | 14,616 |
| 2024-09-25 | $69.17 | $69.26 | $68.98 | $68.99 | $68.99 | 6,224 |
| 2024-09-24 | $69.37 | $69.44 | $69.26 | $69.37 | $69.37 | 11,063 |
| 2024-09-23 | $69.14 | $69.37 | $69.14 | $69.37 | $69.37 | 9,097 |
| 2024-09-20 | $68.91 | $68.99 | $68.68 | $68.97 | $68.97 | 6,470 |
| 2024-09-19 | $68.93 | $69.43 | $68.93 | $69.16 | $69.16 | 12,643 |
| 2024-09-18 | $68.64 | $68.80 | $68.37 | $68.41 | $68.41 | 3,036 |
| 2024-09-17 | $68.56 | $68.94 | $68.45 | $68.54 | $68.54 | 7,617 |
| 2024-09-16 | $68.36 | $68.50 | $68.22 | $68.48 | $68.48 | 23,601 |
| 2024-09-13 | $67.65 | $68.05 | $67.62 | $67.98 | $67.98 | 17,886 |
| 2024-09-12 | $66.94 | $67.35 | $66.68 | $67.32 | $67.32 | 8,746 |
| 2024-09-11 | $66.68 | $66.96 | $65.79 | $66.95 | $66.95 | 13,828 |
| 2024-09-10 | $66.92 | $66.98 | $66.67 | $66.95 | $66.83 | 13,239 |
| 2024-09-09 | $66.71 | $67.11 | $66.71 | $66.96 | $66.84 | 2,438 |
| 2024-09-06 | $67.40 | $67.40 | $66.34 | $66.37 | $66.25 | 6,975 |
| 2024-09-05 | $67.56 | $67.56 | $66.84 | $67.05 | $66.93 | 11,211 |
| 2024-09-04 | $67.69 | $67.87 | $67.38 | $67.58 | $67.47 | 11,843 |
| 2024-09-03 | $68.24 | $68.41 | $67.48 | $67.57 | $67.45 | 12,012 |
| 2024-08-30 | $68.15 | $68.59 | $67.98 | $68.59 | $68.47 | 19,653 |
| 2024-08-29 | $68.00 | $68.44 | $67.80 | $67.98 | $67.86 | 6,006 |
| 2024-08-28 | $67.88 | $68.04 | $67.55 | $67.74 | $67.62 | 10,505 |
| 2024-08-27 | $67.86 | $67.96 | $67.76 | $67.93 | $67.81 | 12,380 |
| 2024-08-26 | $68.22 | $68.32 | $67.89 | $67.89 | $67.77 | 15,246 |
| 2024-08-23 | $67.66 | $67.98 | $67.54 | $67.93 | $67.93 | 9,301 |
| 2024-08-22 | $67.53 | $67.53 | $67.14 | $67.14 | $67.14 | 5,903 |
| 2024-08-21 | $67.12 | $67.41 | $67.12 | $67.38 | $67.38 | 7,141 |
| 2024-08-20 | $67.06 | $67.14 | $66.78 | $66.88 | $66.88 | 11,630 |
| 2024-08-19 | $66.84 | $67.08 | $66.77 | $67.08 | $67.08 | 5,452 |
| 2024-08-16 | $66.37 | $66.67 | $66.37 | $66.61 | $66.61 | 7,378 |
| 2024-08-15 | $66.23 | $66.58 | $66.21 | $66.43 | $66.43 | 14,667 |
| 2024-08-14 | $65.58 | $65.79 | $65.51 | $65.70 | $65.70 | 26,460 |
| 2024-08-13 | $65.04 | $65.48 | $64.90 | $65.42 | $65.42 | 12,390 |
| 2024-08-12 | $65.00 | $65.02 | $64.67 | $64.70 | $64.70 | 9,657 |
| 2024-08-09 | $64.96 | $65.06 | $64.71 | $65.01 | $65.01 | 19,648 |
| 2024-08-08 | $63.95 | $64.93 | $63.95 | $64.89 | $64.89 | 18,802 |
| 2024-08-07 | $64.99 | $65.07 | $63.71 | $63.75 | $63.71 | 9,444 |
| 2024-08-06 | $63.72 | $64.89 | $63.72 | $64.16 | $64.12 | 17,793 |
| 2024-08-05 | $63.67 | $64.05 | $63.31 | $63.50 | $63.50 | 11,708 |
| 2024-08-02 | $65.50 | $65.51 | $64.58 | $65.04 | $65.04 | 10,670 |
| 2024-08-01 | $66.98 | $66.98 | $65.80 | $66.15 | $66.15 | 9,240 |
| 2024-07-31 | $66.80 | $67.06 | $66.64 | $66.84 | $66.84 | 4,220 |
| 2024-07-30 | $66.51 | $66.67 | $66.27 | $66.47 | $66.47 | 10,438 |
| 2024-07-29 | $66.40 | $66.40 | $66.06 | $66.20 | $66.20 | 9,710 |
| 2024-07-26 | $65.82 | $66.35 | $65.82 | $66.14 | $66.14 | 4,437 |
| 2024-07-25 | $65.14 | $66.05 | $65.14 | $65.27 | $65.27 | 13,497 |
| 2024-07-24 | $65.69 | $65.69 | $65.05 | $65.10 | $65.10 | 13,229 |
| 2024-07-23 | $66.01 | $66.15 | $65.82 | $65.86 | $65.86 | 12,063 |
| 2024-07-22 | $65.77 | $66.14 | $65.51 | $66.14 | $66.14 | 8,019 |
| 2024-07-19 | $66.16 | $66.16 | $65.48 | $65.57 | $65.57 | 6,168 |
| 2024-07-18 | $66.40 | $66.91 | $65.91 | $65.94 | $65.94 | 6,871 |
| 2024-07-17 | $66.49 | $66.96 | $66.48 | $66.49 | $66.49 | 25,571 |
| 2024-07-16 | $66.43 | $66.86 | $66.43 | $66.86 | $66.86 | 11,450 |
| 2024-07-15 | $65.88 | $66.12 | $65.77 | $65.91 | $65.91 | 13,397 |
| 2024-07-12 | $65.54 | $65.97 | $65.54 | $65.70 | $65.70 | 7,341 |
| 2024-07-11 | $64.80 | $65.28 | $64.80 | $65.25 | $65.25 | 12,300 |
| 2024-07-10 | $64.09 | $64.52 | $64.06 | $64.52 | $64.52 | 11,499 |
| 2024-07-09 | $64.20 | $64.23 | $64.00 | $64.02 | $64.02 | 7,836 |
| 2024-07-08 | $64.18 | $64.30 | $64.06 | $64.16 | $64.16 | 20,740 |
| 2024-07-05 | $64.03 | $64.13 | $63.76 | $64.10 | $64.10 | 7,704 |
| 2024-07-03 | $64.17 | $64.36 | $64.07 | $64.17 | $64.17 | 7,411 |
| 2024-07-02 | $63.73 | $64.10 | $63.73 | $64.10 | $64.10 | 5,401 |
| 2024-07-01 | $64.49 | $64.49 | $63.80 | $63.83 | $63.83 | 7,104 |
| 2024-06-28 | $64.40 | $64.65 | $64.04 | $64.26 | $64.26 | 25,657 |
| 2024-06-27 | $64.26 | $64.35 | $64.17 | $64.35 | $64.35 | 6,610 |
| 2024-06-26 | $64.26 | $64.34 | $64.08 | $64.31 | $64.31 | 41,111 |
| 2024-06-25 | $65.01 | $65.01 | $64.37 | $64.54 | $64.54 | 28,022 |
| 2024-06-24 | $64.68 | $65.21 | $64.68 | $64.95 | $64.95 | 8,983 |
| 2024-06-21 | $64.49 | $64.68 | $64.45 | $64.57 | $64.57 | 39,494 |
| 2024-06-20 | $64.40 | $64.67 | $64.40 | $64.59 | $64.59 | 20,618 |
| 2024-06-18 | $64.23 | $64.54 | $64.23 | $64.52 | $64.52 | 6,878 |
| 2024-06-17 | $63.72 | $64.33 | $63.57 | $64.33 | $64.33 | 7,971 |
| 2024-06-14 | $63.79 | $63.79 | $63.46 | $63.71 | $63.71 | 5,613 |
| 2024-06-13 | $64.17 | $64.22 | $63.80 | $64.22 | $64.22 | 14,806 |
| 2024-06-12 | $64.61 | $64.68 | $64.25 | $64.38 | $64.38 | 12,739 |
| 2024-06-11 | $64.03 | $64.11 | $63.78 | $64.10 | $63.99 | 15,322 |
| 2024-06-10 | $63.97 | $64.39 | $63.96 | $64.39 | $64.28 | 9,519 |
| 2024-06-07 | $64.05 | $64.39 | $64.05 | $64.19 | $64.08 | 9,928 |
| 2024-06-06 | $64.41 | $64.60 | $64.25 | $64.31 | $64.20 | 20,323 |
| 2024-06-05 | $64.38 | $64.54 | $64.22 | $64.53 | $64.42 | 2,927 |
| 2024-06-04 | $64.16 | $64.31 | $63.97 | $64.15 | $64.04 | 10,104 |
| 2024-06-03 | $64.81 | $64.81 | $63.82 | $64.31 | $64.20 | 22,226 |
| 2024-05-31 | $64.09 | $64.68 | $63.78 | $64.68 | $64.57 | 21,723 |
| 2024-05-30 | $63.81 | $64.04 | $63.73 | $63.92 | $63.81 | 12,266 |
| 2024-05-29 | $63.79 | $63.88 | $63.66 | $63.71 | $63.60 | 13,414 |
| 2024-05-28 | $64.81 | $64.84 | $64.27 | $64.38 | $64.27 | 14,833 |
| 2024-05-24 | $64.72 | $65.03 | $64.72 | $64.97 | $64.86 | 13,494 |
| 2024-05-23 | $65.34 | $65.45 | $64.46 | $64.52 | $64.41 | 13,271 |
| 2024-05-22 | $65.37 | $65.59 | $65.18 | $65.29 | $65.18 | 11,038 |
| 2024-05-21 | $65.47 | $65.58 | $65.36 | $65.56 | $65.44 | 15,441 |
| 2024-05-20 | $65.55 | $65.78 | $65.52 | $65.53 | $65.42 | 13,052 |
| 2024-05-17 | $65.55 | $65.65 | $65.45 | $65.65 | $65.54 | 18,385 |
| 2024-05-16 | $65.61 | $65.70 | $65.51 | $65.52 | $65.41 | 5,972 |
| 2024-05-15 | $65.41 | $65.60 | $65.41 | $65.60 | $65.48 | 8,763 |
| 2024-05-14 | $64.92 | $65.09 | $64.76 | $65.01 | $64.90 | 10,031 |
| 2024-05-13 | $65.19 | $65.25 | $64.74 | $64.78 | $64.67 | 8,597 |
| 2024-05-10 | $64.98 | $65.03 | $64.92 | $64.98 | $64.87 | 9,684 |
| 2024-05-09 | $64.41 | $64.84 | $64.34 | $64.81 | $64.70 | 9,618 |
| 2024-05-08 | $64.10 | $64.38 | $64.10 | $64.38 | $64.25 | 11,387 |
| 2024-05-07 | $64.32 | $64.46 | $64.29 | $64.32 | $64.19 | 7,374 |
| 2024-05-06 | $63.97 | $64.13 | $63.87 | $64.12 | $63.99 | 16,816 |
| 2024-05-03 | $63.49 | $63.63 | $63.45 | $63.56 | $63.43 | 6,290 |
| 2024-05-02 | $63.23 | $63.28 | $62.77 | $63.12 | $62.99 | 9,527 |
| 2024-05-01 | $62.68 | $63.45 | $62.64 | $62.78 | $62.65 | 12,301 |
| 2024-04-30 | $63.46 | $63.46 | $62.90 | $62.90 | $62.77 | 12,551 |
| 2024-04-29 | $63.77 | $63.82 | $63.57 | $63.79 | $63.66 | 10,994 |
| 2024-04-26 | $63.37 | $63.64 | $63.37 | $63.45 | $63.31 | 18,039 |
| 2024-04-25 | $63.22 | $63.52 | $62.87 | $63.44 | $63.31 | 10,967 |
| 2024-04-24 | $63.58 | $63.61 | $63.33 | $63.61 | $63.47 | 14,995 |
| 2024-04-23 | $63.07 | $63.62 | $63.07 | $63.46 | $63.32 | 13,541 |
| 2024-04-22 | $62.70 | $63.29 | $62.59 | $62.92 | $62.79 | 12,711 |
| 2024-04-19 | $62.37 | $62.55 | $62.29 | $62.47 | $62.34 | 11,722 |
| 2024-04-18 | $62.38 | $62.67 | $62.16 | $62.28 | $62.15 | 13,050 |
| 2024-04-17 | $62.65 | $62.69 | $62.13 | $62.33 | $62.20 | 12,821 |
| 2024-04-16 | $62.63 | $62.68 | $62.36 | $62.45 | $62.32 | 22,253 |
| 2024-04-15 | $63.77 | $63.92 | $62.61 | $62.73 | $62.60 | 19,096 |
| 2024-04-12 | $63.86 | $63.91 | $63.14 | $63.33 | $63.33 | 10,378 |
| 2024-04-11 | $64.32 | $64.33 | $63.87 | $64.16 | $64.16 | 10,279 |
| 2024-04-10 | $64.32 | $64.64 | $64.20 | $64.36 | $64.30 | 3,506 |
| 2024-04-09 | $65.30 | $65.30 | $64.72 | $65.22 | $65.16 | 11,366 |
| 2024-04-08 | $65.06 | $65.26 | $65.06 | $65.20 | $65.14 | 5,329 |
| 2024-04-05 | $64.90 | $65.09 | $64.89 | $64.96 | $64.90 | 8,348 |
| 2024-04-04 | $65.61 | $65.66 | $64.53 | $64.55 | $64.49 | 10,267 |
| 2024-04-03 | $65.09 | $65.39 | $65.07 | $65.24 | $65.18 | 14,437 |
| 2024-04-02 | $65.27 | $65.27 | $65.02 | $65.18 | $65.12 | 6,738 |
| 2024-04-01 | $66.12 | $66.12 | $65.63 | $65.63 | $65.57 | 10,562 |
| 2024-03-28 | $65.94 | $66.19 | $65.94 | $65.95 | $65.95 | 15,709 |
| 2024-03-27 | $65.34 | $65.90 | $65.34 | $65.87 | $65.87 | 10,993 |
| 2024-03-26 | $65.17 | $65.31 | $65.00 | $65.06 | $65.06 | 19,411 |
| 2024-03-25 | $65.07 | $65.31 | $64.98 | $64.98 | $64.98 | 15,232 |
| 2024-03-22 | $65.57 | $65.57 | $65.22 | $65.22 | $65.22 | 12,576 |
| 2024-03-21 | $65.33 | $65.71 | $65.33 | $65.55 | $65.55 | 6,099 |
| 2024-03-20 | $64.57 | $65.18 | $64.57 | $65.14 | $65.14 | 12,766 |
| 2024-03-19 | $64.16 | $64.66 | $64.16 | $64.64 | $64.64 | 15,480 |
| 2024-03-18 | $64.23 | $64.43 | $64.20 | $64.23 | $64.23 | 12,363 |
| 2024-03-15 | $63.83 | $64.24 | $63.83 | $64.09 | $64.09 | 12,861 |
| 2024-03-14 | $64.56 | $64.56 | $63.94 | $64.24 | $64.24 | 22,109 |
| 2024-03-13 | $64.63 | $64.86 | $64.60 | $64.67 | $64.67 | 9,241 |
| 2024-03-12 | $64.37 | $64.67 | $64.27 | $64.60 | $64.60 | 9,976 |
| 2024-03-11 | $64.29 | $64.38 | $63.96 | $64.37 | $64.37 | 10,380 |
| 2024-03-08 | $64.75 | $64.81 | $64.33 | $64.38 | $64.26 | 13,174 |
| 2024-03-07 | $64.43 | $64.67 | $64.43 | $64.58 | $64.46 | 17,072 |
| 2024-03-06 | $64.00 | $64.32 | $64.00 | $64.13 | $64.01 | 20,933 |
| 2024-03-05 | $63.84 | $64.10 | $63.53 | $63.72 | $63.60 | 9,547 |
| 2024-03-04 | $63.83 | $64.18 | $63.83 | $64.03 | $63.91 | 12,079 |
| 2024-03-01 | $63.48 | $63.86 | $63.36 | $63.81 | $63.69 | 28,581 |
| 2024-02-29 | $63.52 | $63.62 | $63.29 | $63.49 | $63.37 | 8,404 |
| 2024-02-28 | $63.14 | $63.38 | $63.14 | $63.28 | $63.16 | 13,778 |
| 2024-02-27 | $63.03 | $63.22 | $63.01 | $63.17 | $63.05 | 56,193 |
| 2024-02-26 | $63.10 | $63.29 | $62.98 | $62.98 | $62.86 | 51,324 |
| 2024-02-23 | $63.04 | $63.33 | $63.04 | $63.18 | $63.06 | 18,300 |
| 2024-02-22 | $62.60 | $63.10 | $62.55 | $62.96 | $62.84 | 18,905 |
| 2024-02-21 | $61.96 | $62.21 | $61.90 | $62.20 | $62.08 | 35,603 |
| 2024-02-20 | $61.97 | $62.22 | $61.97 | $62.07 | $61.95 | 54,995 |
| 2024-02-16 | $62.29 | $62.62 | $62.20 | $62.21 | $62.21 | 17,154 |
| 2024-02-15 | $61.97 | $62.55 | $61.97 | $62.46 | $62.46 | 89,746 |
| 2024-02-14 | $61.49 | $61.85 | $61.35 | $61.76 | $61.76 | 114,336 |
| 2024-02-13 | $61.33 | $61.44 | $60.84 | $61.22 | $61.22 | 59,337 |
| 2024-02-12 | $61.73 | $62.24 | $61.73 | $62.07 | $62.07 | 30,334 |
| 2024-02-09 | $61.59 | $61.78 | $61.49 | $61.75 | $61.75 | 19,473 |
| 2024-02-08 | $61.61 | $61.64 | $61.39 | $61.63 | $61.59 | 37,982 |
| 2024-02-07 | $61.47 | $61.68 | $61.32 | $61.53 | $61.49 | 66,617 |
| 2024-02-06 | $61.07 | $61.27 | $61.05 | $61.27 | $61.23 | 25,195 |
| 2024-02-05 | $61.14 | $61.18 | $60.80 | $60.97 | $60.93 | 43,650 |
| 2024-02-02 | $61.28 | $61.74 | $61.09 | $61.46 | $61.42 | 20,926 |
| 2024-02-01 | $60.89 | $61.51 | $60.62 | $61.44 | $61.40 | 34,385 |
| 2024-01-31 | $61.43 | $61.47 | $60.72 | $60.72 | $60.68 | 36,031 |
| 2024-01-30 | $61.13 | $61.56 | $61.13 | $61.46 | $61.42 | 30,506 |
| 2024-01-29 | $60.88 | $61.32 | $60.85 | $61.28 | $61.28 | 25,603 |
| 2024-01-26 | $60.92 | $61.11 | $60.87 | $60.93 | $60.93 | 25,801 |
| 2024-01-25 | $60.65 | $60.89 | $60.52 | $60.88 | $60.88 | 37,719 |
| 2024-01-24 | $60.86 | $60.99 | $60.36 | $60.37 | $60.37 | 75,823 |
| 2024-01-23 | $60.65 | $60.88 | $60.50 | $60.70 | $60.70 | 84,117 |
| 2024-01-22 | $60.46 | $60.80 | $60.46 | $60.64 | $60.64 | 41,998 |
| 2024-01-19 | $60.02 | $60.42 | $59.77 | $60.31 | $60.31 | 24,848 |
| 2024-01-18 | $59.67 | $60.00 | $59.46 | $59.91 | $59.91 | 28,434 |
| 2024-01-17 | $59.59 | $59.83 | $59.39 | $59.53 | $59.53 | 21,028 |
| 2024-01-16 | $59.98 | $60.09 | $59.77 | $59.90 | $59.90 | 25,237 |
| 2024-01-12 | $60.39 | $60.55 | $60.11 | $60.26 | $60.26 | 14,173 |
| 2024-01-11 | $60.31 | $60.31 | $59.80 | $60.26 | $60.26 | 36,383 |
| 2024-01-10 | $60.38 | $60.62 | $60.30 | $60.50 | $60.30 | 21,260 |
| 2024-01-09 | $60.36 | $60.50 | $60.28 | $60.40 | $60.19 | 30,107 |
| 2024-01-08 | $60.02 | $60.70 | $59.99 | $60.65 | $60.45 | 18,912 |
| 2024-01-05 | $59.88 | $60.41 | $59.87 | $60.00 | $59.80 | 17,737 |
| 2024-01-04 | $60.01 | $60.35 | $60.01 | $60.03 | $59.83 | 25,404 |
| 2024-01-03 | $60.48 | $60.53 | $60.03 | $60.06 | $59.85 | 35,245 |
| 2024-01-02 | $60.49 | $60.94 | $60.49 | $60.73 | $60.52 | 39,527 |
| 2023-12-29 | $60.83 | $60.95 | $60.62 | $60.68 | $60.68 | 28,028 |
| 2023-12-28 | $60.87 | $61.06 | $60.87 | $61.06 | $61.06 | 24,671 |
| 2023-12-27 | $60.75 | $60.87 | $60.70 | $60.81 | $60.81 | 24,108 |
| 2023-12-26 | $60.57 | $60.94 | $60.52 | $60.81 | $60.81 | 21,632 |
| 2023-12-22 | $60.37 | $60.67 | $60.28 | $60.46 | $60.46 | 35,216 |
| 2023-12-21 | $59.92 | $60.29 | $59.82 | $60.29 | $60.29 | 32,401 |
| 2023-12-20 | $60.39 | $60.64 | $59.60 | $59.62 | $59.62 | 28,264 |
| 2023-12-19 | $60.34 | $60.69 | $60.34 | $60.69 | $60.69 | 61,316 |
| 2023-12-18 | $60.19 | $60.23 | $60.03 | $60.19 | $60.19 | 40,586 |
| 2023-12-15 | $60.44 | $60.44 | $59.94 | $60.03 | $59.93 | 18,057 |
| 2023-12-14 | $60.38 | $60.77 | $60.27 | $60.45 | $60.36 | 46,796 |
| 2023-12-13 | $59.03 | $60.04 | $58.99 | $60.02 | $59.92 | 42,905 |
| 2023-12-12 | $58.87 | $59.11 | $58.72 | $59.06 | $58.96 | 28,827 |
| 2023-12-11 | $58.42 | $58.89 | $58.42 | $58.87 | $58.77 | 43,544 |
| 2023-12-08 | $58.15 | $58.46 | $58.11 | $58.39 | $58.39 | 36,194 |
| 2023-12-07 | $58.07 | $58.29 | $58.01 | $58.21 | $58.21 | 52,644 |
| 2023-12-06 | $58.15 | $58.37 | $57.94 | $58.02 | $58.02 | 31,712 |
| 2023-12-05 | $58.20 | $58.20 | $57.92 | $57.99 | $57.99 | 27,380 |
| 2023-12-04 | $58.14 | $58.52 | $58.14 | $58.52 | $58.52 | 22,570 |
| 2023-12-01 | $58.22 | $58.45 | $58.22 | $58.41 | $58.41 | 50,702 |
| 2023-11-30 | $58.12 | $58.30 | $58.11 | $58.25 | $58.25 | 40,608 |
| 2023-11-29 | $58.13 | $58.25 | $58.07 | $58.07 | $58.07 | 36,073 |
| 2023-11-28 | $58.10 | $58.21 | $58.07 | $58.13 | $58.13 | 30,523 |
| 2023-11-27 | $58.18 | $58.18 | $58.11 | $58.13 | $58.13 | 51,807 |
| 2023-11-24 | $58.06 | $58.15 | $58.06 | $58.14 | $58.14 | 21,002 |
| 2023-11-22 | $58.01 | $58.11 | $58.01 | $58.06 | $58.06 | 37,473 |
| 2023-11-21 | $57.96 | $58.05 | $57.96 | $58.01 | $58.01 | 80,920 |
| 2023-11-20 | $57.90 | $58.05 | $57.90 | $57.99 | $57.99 | 26,523 |
| 2023-11-17 | $57.89 | $57.96 | $57.89 | $57.94 | $57.94 | 42,172 |
| 2023-11-16 | $57.87 | $57.92 | $57.83 | $57.90 | $57.90 | 21,445 |
| 2023-11-15 | $57.84 | $57.97 | $57.83 | $57.88 | $57.88 | 70,381 |
| 2023-11-14 | $57.64 | $57.88 | $57.64 | $57.83 | $57.83 | 32,114 |
| 2023-11-13 | $57.45 | $57.55 | $57.45 | $57.53 | $57.53 | 78,626 |
| 2023-11-10 | $57.35 | $57.52 | $57.34 | $57.48 | $57.48 | 31,873 |
| 2023-11-09 | $57.43 | $57.46 | $57.30 | $57.31 | $57.31 | 41,178 |
| 2023-11-08 | $57.42 | $57.46 | $57.32 | $57.40 | $57.40 | 62,420 |
| 2023-11-07 | $57.47 | $57.55 | $57.46 | $57.46 | $57.39 | 80,354 |
| 2023-11-06 | $57.52 | $57.54 | $57.47 | $57.48 | $57.41 | 28,654 |
| 2023-11-03 | $57.43 | $57.60 | $57.43 | $57.51 | $57.44 | 75,379 |
| 2023-11-02 | $57.20 | $57.36 | $57.20 | $57.31 | $57.24 | 79,096 |
| 2023-11-01 | $56.92 | $57.14 | $56.65 | $57.09 | $57.02 | 40,123 |
| 2023-10-31 | $56.47 | $56.89 | $56.47 | $56.80 | $56.73 | 81,309 |
| 2023-10-30 | $56.14 | $56.47 | $55.94 | $56.38 | $56.31 | 37,959 |
| 2023-10-27 | $56.55 | $56.55 | $55.78 | $55.89 | $55.82 | 58,767 |
| 2023-10-26 | $56.49 | $56.94 | $56.49 | $56.55 | $56.48 | 30,453 |
| 2023-10-25 | $56.84 | $56.97 | $56.55 | $56.67 | $56.60 | 42,489 |
| 2023-10-24 | $57.02 | $57.31 | $56.90 | $57.08 | $57.01 | 31,337 |
| 2023-10-23 | $56.93 | $57.27 | $56.70 | $56.70 | $56.63 | 26,825 |
| 2023-10-20 | $57.69 | $57.72 | $57.13 | $57.19 | $57.12 | 14,464 |
| 2023-10-19 | $58.38 | $58.52 | $57.72 | $57.91 | $57.84 | 27,432 |
| 2023-10-18 | $59.07 | $59.07 | $58.38 | $58.52 | $58.45 | 20,746 |
| 2023-10-17 | $58.69 | $59.58 | $58.69 | $59.30 | $59.23 | 38,001 |
| 2023-10-16 | $58.60 | $59.13 | $58.51 | $58.98 | $58.91 | 27,662 |
| 2023-10-13 | $58.68 | $58.76 | $58.18 | $58.31 | $58.24 | 34,661 |
| 2023-10-12 | $59.22 | $59.22 | $58.17 | $58.51 | $58.44 | 30,148 |
| 2023-10-11 | $59.15 | $59.17 | $58.77 | $59.16 | $59.09 | 14,280 |
| 2023-10-10 | $58.96 | $59.49 | $58.96 | $59.18 | $59.00 | 18,920 |
| 2023-10-09 | $58.16 | $58.85 | $58.16 | $58.78 | $58.60 | 14,684 |
| 2023-10-06 | $57.53 | $58.56 | $57.31 | $58.30 | $58.12 | 35,764 |
| 2023-10-05 | $57.92 | $58.03 | $57.53 | $57.81 | $57.63 | 76,074 |
| 2023-10-04 | $57.69 | $58.04 | $57.33 | $57.94 | $57.76 | 45,100 |
| 2023-10-03 | $57.89 | $58.14 | $57.47 | $57.62 | $57.44 | 37,044 |
| 2023-10-02 | $58.69 | $58.69 | $57.97 | $58.23 | $58.05 | 19,652 |
| 2023-09-29 | $59.41 | $59.46 | $58.72 | $58.92 | $58.74 | 34,154 |
| 2023-09-28 | $58.73 | $59.30 | $58.73 | $59.18 | $59.00 | 22,369 |
| 2023-09-27 | $58.85 | $58.95 | $58.42 | $58.74 | $58.56 | 25,703 |
| 2023-09-26 | $59.19 | $59.28 | $58.67 | $58.71 | $58.52 | 64,375 |
| 2023-09-25 | $59.29 | $59.54 | $59.25 | $59.52 | $59.34 | 22,458 |
| 2023-09-22 | $59.61 | $59.71 | $59.35 | $59.36 | $59.18 | 13,529 |
| 2023-09-21 | $60.14 | $60.14 | $59.51 | $59.53 | $59.35 | 33,594 |
| 2023-09-20 | $60.82 | $61.08 | $60.44 | $60.44 | $60.25 | 23,102 |
| 2023-09-19 | $60.70 | $60.78 | $60.42 | $60.65 | $60.46 | 20,359 |
| 2023-09-18 | $60.75 | $60.93 | $60.66 | $60.76 | $60.57 | 24,574 |
| 2023-09-15 | $61.20 | $61.20 | $60.74 | $60.78 | $60.59 | 18,858 |
| 2023-09-14 | $61.05 | $61.36 | $61.04 | $61.34 | $61.15 | 12,244 |
| 2023-09-13 | $60.92 | $60.92 | $60.60 | $60.70 | $60.51 | 22,930 |
| 2023-09-12 | $60.87 | $61.14 | $60.83 | $60.89 | $60.70 | 26,366 |
| 2023-09-11 | $61.20 | $61.21 | $60.94 | $60.95 | $60.76 | 25,163 |
| 2023-09-08 | $60.90 | $61.03 | $60.78 | $60.87 | $60.68 | 51,620 |
| 2023-09-07 | $60.76 | $60.96 | $60.57 | $60.72 | $60.53 | 106,770 |
| 2023-09-06 | $61.09 | $61.16 | $60.80 | $60.96 | $60.77 | 37,957 |
| 2023-09-05 | $61.84 | $61.84 | $61.16 | $61.20 | $60.93 | 35,949 |
| 2023-09-01 | $62.04 | $62.19 | $61.82 | $61.97 | $61.69 | 28,961 |
| 2023-08-31 | $62.03 | $62.03 | $61.73 | $61.73 | $61.45 | 14,023 |
| 2023-08-30 | $61.71 | $62.00 | $61.71 | $61.89 | $61.61 | 53,306 |
| 2023-08-29 | $61.10 | $61.79 | $61.10 | $61.74 | $61.46 | 15,304 |
| 2023-08-28 | $60.93 | $61.25 | $60.93 | $61.13 | $60.86 | 50,470 |
| 2023-08-25 | $60.58 | $60.93 | $60.27 | $60.76 | $60.49 | 22,798 |
| 2023-08-24 | $60.97 | $61.26 | $60.33 | $60.42 | $60.15 | 15,635 |
| 2023-08-23 | $60.52 | $60.97 | $60.52 | $60.97 | $60.70 | 17,122 |
| 2023-08-22 | $60.76 | $60.82 | $60.43 | $60.47 | $60.20 | 32,073 |
| 2023-08-21 | $60.75 | $60.81 | $60.33 | $60.71 | $60.44 | 25,026 |
| 2023-08-18 | $60.30 | $60.78 | $60.30 | $60.70 | $60.43 | 10,061 |
| 2023-08-17 | $61.26 | $61.28 | $60.55 | $60.61 | $60.34 | 14,879 |
| 2023-08-16 | $61.35 | $61.61 | $61.11 | $61.11 | $60.84 | 67,500 |
| 2023-08-15 | $61.85 | $61.85 | $61.32 | $61.32 | $61.05 | 26,996 |
| 2023-08-14 | $62.00 | $62.19 | $61.91 | $62.17 | $61.89 | 13,695 |
| 2023-08-11 | $61.91 | $62.29 | $61.91 | $62.11 | $61.83 | 18,205 |
| 2023-08-10 | $62.39 | $62.71 | $61.96 | $62.08 | $61.80 | 27,966 |
| 2023-08-09 | $62.25 | $62.44 | $62.05 | $62.12 | $61.84 | 61,514 |
| 2023-08-08 | $62.11 | $62.31 | $61.74 | $62.27 | $61.99 | 25,976 |
| 2023-08-07 | $62.26 | $62.69 | $62.26 | $62.60 | $62.24 | 19,049 |
| 2023-08-04 | $62.49 | $62.79 | $62.02 | $62.08 | $62.08 | 25,940 |
| 2023-08-03 | $62.45 | $62.59 | $62.22 | $62.32 | $62.32 | 22,598 |
| 2023-08-02 | $62.73 | $62.87 | $62.49 | $62.66 | $62.66 | 43,388 |
| 2023-08-01 | $62.99 | $63.19 | $62.93 | $63.19 | $63.19 | 47,774 |
| 2023-07-31 | $63.15 | $63.31 | $63.04 | $63.18 | $63.18 | 50,333 |
| 2023-07-28 | $63.29 | $63.31 | $62.90 | $63.09 | $63.09 | 26,489 |
| 2023-07-27 | $63.59 | $63.62 | $62.84 | $62.84 | $62.84 | 18,166 |
| 2023-07-26 | $63.09 | $63.52 | $63.09 | $63.37 | $63.37 | 55,455 |
| 2023-07-25 | $62.99 | $63.43 | $62.99 | $63.21 | $63.21 | 25,583 |
| 2023-07-24 | $63.11 | $63.26 | $63.11 | $63.16 | $63.16 | 71,883 |
| 2023-07-21 | $63.17 | $63.28 | $63.01 | $63.12 | $63.12 | 16,296 |
| 2023-07-20 | $62.93 | $63.06 | $62.81 | $63.01 | $63.01 | 20,964 |
| 2023-07-19 | $62.76 | $63.09 | $62.76 | $62.98 | $62.98 | 29,199 |
| 2023-07-18 | $62.35 | $62.90 | $62.35 | $62.69 | $62.69 | 43,849 |
| 2023-07-17 | $62.06 | $62.57 | $62.06 | $62.39 | $62.39 | 19,653 |
| 2023-07-14 | $62.46 | $62.46 | $62.07 | $62.20 | $62.20 | 23,117 |
| 2023-07-13 | $62.34 | $62.56 | $62.30 | $62.49 | $62.49 | 22,791 |
| 2023-07-12 | $62.38 | $62.39 | $62.13 | $62.15 | $62.15 | 36,226 |
| 2023-07-11 | $61.41 | $61.98 | $61.41 | $61.91 | $61.91 | 31,765 |
| 2023-07-10 | $60.82 | $61.46 | $60.82 | $61.27 | $61.27 | 21,070 |
| 2023-07-07 | $60.84 | $61.50 | $60.84 | $61.02 | $60.85 | 26,668 |
| 2023-07-06 | $60.93 | $60.99 | $60.61 | $60.89 | $60.72 | 18,272 |
| 2023-07-05 | $61.49 | $61.62 | $61.28 | $61.62 | $61.45 | 179,126 |
| 2023-07-03 | $61.59 | $61.84 | $61.59 | $61.84 | $61.67 | 11,274 |
| 2023-06-30 | $61.56 | $61.73 | $61.56 | $61.61 | $61.44 | 61,304 |
| 2023-06-29 | $61.38 | $61.60 | $61.38 | $61.56 | $61.39 | 27,044 |
| 2023-06-28 | $61.38 | $61.52 | $61.34 | $61.46 | $61.29 | 21,192 |
| 2023-06-27 | $61.31 | $61.46 | $61.29 | $61.45 | $61.28 | 16,152 |
| 2023-06-26 | $61.18 | $61.38 | $61.17 | $61.38 | $61.38 | 10,883 |
| 2023-06-23 | $61.26 | $61.26 | $61.15 | $61.15 | $61.15 | 43,772 |
| 2023-06-22 | $61.28 | $61.32 | $61.21 | $61.32 | $61.32 | 26,403 |
| 2023-06-21 | $61.26 | $61.39 | $61.17 | $61.36 | $61.36 | 24,348 |
| 2023-06-20 | $61.35 | $61.38 | $61.28 | $61.38 | $61.38 | 21,796 |
| 2023-06-16 | $61.46 | $61.53 | $61.40 | $61.49 | $61.49 | 31,738 |
| 2023-06-15 | $61.21 | $61.49 | $61.21 | $61.49 | $61.49 | 51,324 |
| 2023-06-14 | $61.29 | $61.34 | $61.11 | $61.24 | $61.24 | 241,834 |
| 2023-06-13 | $61.17 | $61.29 | $61.05 | $61.25 | $61.25 | 31,457 |
| 2023-06-12 | $61.10 | $61.15 | $60.99 | $61.13 | $61.13 | 57,263 |
| 2023-06-09 | $61.01 | $61.06 | $60.96 | $60.99 | $60.99 | 50,218 |
| 2023-06-08 | $61.09 | $61.16 | $61.04 | $61.11 | $60.99 | 40,064 |
| 2023-06-07 | $61.03 | $61.27 | $61.03 | $61.10 | $60.98 | 100,802 |
| 2023-06-06 | $60.92 | $61.03 | $60.91 | $61.00 | $60.89 | 68,262 |
| 2023-06-05 | $60.96 | $60.99 | $60.88 | $60.99 | $60.88 | 47,162 |
| 2023-06-02 | $60.75 | $61.08 | $60.67 | $60.92 | $60.92 | 136,472 |
| 2023-06-01 | $60.34 | $60.82 | $60.07 | $60.75 | $60.75 | 117,088 |
| 2023-05-31 | $60.40 | $60.40 | $59.95 | $60.13 | $60.13 | 88,605 |
| 2023-05-30 | $60.97 | $60.97 | $60.58 | $60.72 | $60.72 | 21,036 |
| 2023-05-26 | $60.50 | $60.95 | $60.50 | $60.88 | $60.88 | 15,735 |
| 2023-05-25 | $60.48 | $60.61 | $60.09 | $60.49 | $60.49 | 41,138 |
| 2023-05-24 | $60.79 | $60.79 | $60.42 | $60.48 | $60.48 | 46,169 |
| 2023-05-23 | $61.43 | $61.62 | $61.04 | $61.07 | $61.07 | 27,325 |
| 2023-05-22 | $61.74 | $61.95 | $61.55 | $61.73 | $61.73 | 26,243 |
| 2023-05-19 | $62.00 | $62.08 | $61.56 | $61.73 | $61.73 | 29,616 |
| 2023-05-18 | $61.32 | $61.92 | $61.25 | $61.86 | $61.86 | 50,198 |
| 2023-05-17 | $61.04 | $61.50 | $60.86 | $61.42 | $61.42 | 51,744 |
| 2023-05-16 | $61.40 | $61.40 | $60.76 | $60.79 | $60.79 | 26,036 |
| 2023-05-15 | $61.37 | $61.62 | $61.16 | $61.53 | $61.53 | 17,967 |
| 2023-05-12 | $61.44 | $61.55 | $60.94 | $61.28 | $61.28 | 26,783 |
| 2023-05-11 | $61.42 | $61.42 | $61.05 | $61.25 | $61.25 | 39,324 |
| 2023-05-10 | $61.90 | $61.90 | $60.99 | $61.48 | $61.48 | 53,668 |
| 2023-05-09 | $61.48 | $61.69 | $61.29 | $61.58 | $61.58 | 25,485 |
| 2023-05-08 | $61.89 | $61.89 | $61.59 | $61.74 | $61.74 | 23,621 |
| 2023-05-05 | $61.33 | $61.96 | $61.33 | $61.78 | $61.78 | 30,690 |
| 2023-05-04 | $61.25 | $61.33 | $60.74 | $60.85 | $60.85 | 33,417 |
| 2023-05-03 | $61.92 | $62.17 | $61.40 | $61.59 | $61.59 | 18,824 |
| 2023-05-02 | $62.41 | $62.41 | $61.27 | $61.79 | $61.79 | 23,917 |
| 2023-05-01 | $62.43 | $62.86 | $62.38 | $62.59 | $62.59 | 45,484 |
| 2023-04-28 | $62.08 | $62.54 | $62.08 | $62.50 | $62.50 | 22,746 |
| 2023-04-27 | $61.19 | $61.95 | $61.14 | $61.91 | $61.91 | 39,242 |
| 2023-04-26 | $61.45 | $61.50 | $60.92 | $60.98 | $60.98 | 27,262 |
| 2023-04-25 | $62.24 | $62.24 | $61.60 | $61.65 | $61.65 | 53,654 |
| 2023-04-24 | $62.49 | $62.62 | $62.40 | $62.56 | $62.56 | 16,830 |
| 2023-04-21 | $62.55 | $62.57 | $62.19 | $62.47 | $62.47 | 34,558 |
| 2023-04-20 | $62.34 | $62.65 | $62.31 | $62.48 | $62.48 | 32,407 |
| 2023-04-19 | $62.49 | $62.76 | $62.47 | $62.68 | $62.68 | 34,729 |
| 2023-04-18 | $62.94 | $62.94 | $62.56 | $62.76 | $62.76 | 55,774 |
| 2023-04-17 | $62.31 | $62.68 | $62.19 | $62.64 | $62.64 | 22,960 |
| 2023-04-14 | $62.47 | $62.76 | $62.02 | $62.30 | $62.30 | 30,611 |
| 2023-04-13 | $62.17 | $62.63 | $61.99 | $62.50 | $62.50 | 94,129 |
| 2023-04-12 | $62.55 | $62.60 | $62.00 | $62.16 | $62.16 | 21,805 |
| 2023-04-11 | $61.99 | $62.47 | $61.99 | $62.23 | $62.23 | 17,702 |
| 2023-04-10 | $61.35 | $61.96 | $61.35 | $61.92 | $61.83 | 58,237 |
| 2023-04-06 | $61.52 | $61.72 | $61.42 | $61.63 | $61.63 | 33,805 |
| 2023-04-05 | $61.52 | $61.66 | $61.42 | $61.65 | $61.65 | 21,807 |
| 2023-04-04 | $62.54 | $62.54 | $61.54 | $61.69 | $61.69 | 17,008 |
| 2023-04-03 | $62.23 | $62.54 | $62.05 | $62.40 | $62.40 | 47,175 |
| 2023-03-31 | $61.81 | $62.41 | $61.76 | $62.30 | $62.30 | 55,541 |
| 2023-03-30 | $61.58 | $61.63 | $61.25 | $61.44 | $61.44 | 38,496 |
| 2023-03-29 | $60.93 | $61.24 | $60.85 | $61.24 | $61.24 | 41,752 |
| 2023-03-28 | $60.19 | $60.55 | $60.19 | $60.31 | $60.31 | 30,415 |
| 2023-03-27 | $60.36 | $60.52 | $60.09 | $60.28 | $60.28 | 30,500 |
| 2023-03-24 | $59.11 | $59.83 | $58.81 | $59.82 | $59.82 | 40,514 |
| 2023-03-23 | $59.80 | $60.25 | $58.95 | $59.44 | $59.44 | 33,428 |
| 2023-03-22 | $60.73 | $60.78 | $59.46 | $59.54 | $59.54 | 45,173 |
| 2023-03-21 | $60.68 | $60.83 | $60.39 | $60.77 | $60.77 | 13,358 |
| 2023-03-20 | $59.52 | $60.10 | $59.52 | $60.07 | $60.07 | 19,410 |
| 2023-03-17 | $59.87 | $59.87 | $59.00 | $59.24 | $59.24 | 70,285 |
| 2023-03-16 | $59.02 | $60.32 | $58.96 | $60.15 | $60.15 | 36,253 |
| 2023-03-15 | $59.29 | $59.33 | $58.69 | $59.28 | $59.28 | 28,500 |
| 2023-03-14 | $60.24 | $60.61 | $59.75 | $60.26 | $60.26 | 88,408 |
| 2023-03-13 | $59.16 | $59.97 | $58.84 | $59.32 | $59.32 | 31,009 |
| 2023-03-10 | $61.11 | $61.13 | $59.71 | $59.93 | $59.93 | 19,913 |
| 2023-03-09 | $62.47 | $62.58 | $61.15 | $61.35 | $61.23 | 38,074 |
| 2023-03-08 | $62.50 | $62.60 | $62.08 | $62.56 | $62.43 | 39,497 |
| 2023-03-07 | $63.34 | $63.40 | $62.33 | $62.43 | $62.30 | 81,494 |
| 2023-03-06 | $63.62 | $63.83 | $63.28 | $63.36 | $63.23 | 24,489 |
| 2023-03-03 | $63.12 | $63.65 | $62.89 | $63.63 | $63.50 | 59,380 |
| 2023-03-02 | $62.13 | $62.95 | $62.03 | $62.83 | $62.70 | 23,132 |
| 2023-03-01 | $62.39 | $62.57 | $62.23 | $62.42 | $62.29 | 20,591 |
| 2023-02-28 | $62.64 | $62.95 | $62.42 | $62.42 | $62.29 | 10,063 |
| 2023-02-27 | $63.14 | $63.39 | $62.61 | $62.62 | $62.49 | 38,793 |
| 2023-02-24 | $62.54 | $62.85 | $62.30 | $62.69 | $62.56 | 27,814 |
| 2023-02-23 | $63.28 | $63.42 | $62.72 | $63.28 | $63.15 | 19,552 |
| 2023-02-22 | $63.11 | $63.37 | $62.81 | $62.95 | $62.82 | 38,173 |
| 2023-02-21 | $63.85 | $63.85 | $63.02 | $63.07 | $62.94 | 188,933 |
| 2023-02-17 | $64.16 | $64.38 | $63.93 | $64.32 | $64.19 | 56,398 |
| 2023-02-16 | $64.32 | $64.85 | $64.26 | $64.32 | $64.19 | 20,901 |
| 2023-02-15 | $64.33 | $64.97 | $64.29 | $64.95 | $64.82 | 29,825 |
| 2023-02-14 | $64.66 | $65.04 | $64.19 | $64.66 | $64.66 | 32,710 |
| 2023-02-13 | $64.26 | $64.94 | $64.19 | $64.94 | $64.94 | 33,670 |
| 2023-02-10 | $63.77 | $64.22 | $63.70 | $64.14 | $64.14 | 15,309 |
| 2023-02-09 | $64.90 | $65.01 | $63.82 | $63.96 | $63.96 | 28,619 |
| 2023-02-08 | $64.77 | $64.94 | $64.44 | $64.51 | $64.51 | 19,306 |
| 2023-02-07 | $64.33 | $65.12 | $64.05 | $65.06 | $65.06 | 45,005 |
| 2023-02-06 | $64.61 | $64.70 | $64.41 | $64.60 | $64.60 | 19,884 |
| 2023-02-03 | $64.98 | $65.29 | $64.76 | $65.05 | $65.05 | 27,766 |
| 2023-02-02 | $65.44 | $65.78 | $65.14 | $65.37 | $65.37 | 69,613 |
| 2023-02-01 | $64.86 | $65.23 | $64.86 | $65.20 | $65.20 | 50,079 |
| 2023-01-31 | $64.76 | $64.98 | $64.76 | $64.97 | $64.97 | 38,772 |
| 2023-01-30 | $64.76 | $64.94 | $64.73 | $64.82 | $64.82 | 54,408 |
| 2023-01-27 | $64.81 | $64.96 | $64.81 | $64.94 | $64.94 | 350,122 |
| 2023-01-26 | $64.81 | $64.95 | $64.74 | $64.87 | $64.87 | 17,784 |
| 2023-01-25 | $64.67 | $64.79 | $64.53 | $64.74 | $64.74 | 14,699 |
| 2023-01-24 | $64.87 | $64.87 | $64.58 | $64.72 | $64.72 | 24,858 |
| 2023-01-23 | $64.66 | $64.81 | $64.61 | $64.79 | $64.79 | 20,167 |
| 2023-01-20 | $64.33 | $64.54 | $64.33 | $64.54 | $64.54 | 24,223 |
| 2023-01-19 | $64.33 | $64.43 | $64.27 | $64.37 | $64.37 | 26,487 |
| 2023-01-18 | $64.83 | $64.83 | $64.41 | $64.48 | $64.48 | 59,332 |
| 2023-01-17 | $64.81 | $64.85 | $64.68 | $64.69 | $64.69 | 19,864 |
| 2023-01-13 | $64.56 | $64.81 | $64.56 | $64.80 | $64.80 | 27,850 |
| 2023-01-12 | $64.79 | $64.79 | $64.59 | $64.65 | $64.65 | 132,746 |
| 2023-01-11 | $64.72 | $64.72 | $64.57 | $64.65 | $64.65 | 43,660 |
| 2023-01-10 | $64.35 | $64.58 | $64.35 | $64.58 | $64.58 | 66,970 |
| 2023-01-09 | $64.47 | $64.64 | $64.38 | $64.39 | $64.39 | 29,954 |
| 2023-01-06 | $64.27 | $64.47 | $64.23 | $64.40 | $64.40 | 18,431 |
| 2023-01-05 | $64.17 | $64.17 | $64.00 | $64.11 | $64.11 | 23,823 |
| 2023-01-04 | $64.09 | $64.34 | $64.09 | $64.22 | $64.22 | 13,025 |
| 2023-01-03 | $64.38 | $64.55 | $63.60 | $64.03 | $64.03 | 40,568 |
| 2022-12-30 | $64.17 | $64.25 | $63.63 | $64.01 | $64.01 | 96,519 |
| 2022-12-29 | $63.89 | $64.69 | $63.89 | $64.62 | $64.62 | 32,286 |
| 2022-12-28 | $64.46 | $64.61 | $63.51 | $63.51 | $63.51 | 20,096 |
| 2022-12-27 | $64.31 | $64.52 | $64.15 | $64.36 | $64.36 | 27,791 |
| 2022-12-23 | $63.98 | $64.40 | $63.65 | $64.40 | $64.40 | 69,635 |
| 2022-12-22 | $64.20 | $64.20 | $62.97 | $63.86 | $63.86 | 20,163 |
| 2022-12-21 | $63.98 | $64.69 | $63.98 | $64.69 | $64.69 | 51,858 |
| 2022-12-20 | $63.32 | $63.79 | $63.27 | $63.45 | $63.45 | 153,771 |
| 2022-12-19 | $63.93 | $63.99 | $63.14 | $63.45 | $63.45 | 32,885 |
| 2022-12-16 | $64.06 | $64.06 | $63.44 | $64.06 | $64.06 | 31,102 |
| 2022-12-15 | $65.54 | $65.54 | $64.63 | $64.66 | $64.32 | 30,986 |
| 2022-12-14 | $66.73 | $67.12 | $65.90 | $66.08 | $65.73 | 42,137 |
| 2022-12-13 | $67.80 | $67.80 | $66.31 | $66.88 | $66.53 | 56,929 |
| 2022-12-12 | $65.55 | $66.34 | $65.44 | $66.34 | $65.99 | 15,419 |
| 2022-12-09 | $65.88 | $65.94 | $65.23 | $65.23 | $64.88 | 14,994 |
| 2022-12-08 | $67.17 | $67.54 | $67.08 | $67.43 | $67.43 | 32,771 |
| 2022-12-07 | $66.79 | $67.24 | $66.78 | $66.98 | $66.98 | 31,712 |
| 2022-12-06 | $67.53 | $67.63 | $66.58 | $66.76 | $66.76 | 48,067 |
| 2022-12-05 | $68.41 | $68.41 | $67.51 | $67.53 | $67.53 | 62,612 |
| 2022-12-02 | $68.37 | $69.07 | $68.26 | $68.86 | $68.86 | 22,198 |
| 2022-12-01 | $69.14 | $69.14 | $68.79 | $69.03 | $69.03 | 86,885 |
| 2022-11-30 | $68.02 | $69.02 | $67.83 | $69.02 | $69.02 | 21,421 |
| 2022-11-29 | $67.94 | $68.10 | $67.87 | $67.91 | $67.91 | 15,806 |
| 2022-11-28 | $68.19 | $68.32 | $67.91 | $67.93 | $67.93 | 21,539 |
| 2022-11-25 | $68.36 | $68.53 | $68.36 | $68.46 | $68.46 | 5,106 |
| 2022-11-23 | $68.32 | $68.50 | $68.21 | $68.50 | $68.50 | 14,805 |
| 2022-11-22 | $68.03 | $68.25 | $67.95 | $68.25 | $68.25 | 25,625 |
| 2022-11-21 | $67.61 | $67.84 | $67.61 | $67.82 | $67.82 | 19,545 |
| 2022-11-18 | $67.64 | $67.74 | $67.45 | $67.61 | $67.61 | 19,379 |
| 2022-11-17 | $67.30 | $67.44 | $67.05 | $67.39 | $67.39 | 22,432 |
| 2022-11-16 | $67.81 | $67.81 | $67.53 | $67.66 | $67.66 | 23,143 |
| 2022-11-15 | $67.98 | $68.03 | $67.62 | $67.83 | $67.83 | 30,670 |
| 2022-11-14 | $67.90 | $68.07 | $67.51 | $67.60 | $67.60 | 23,019 |
| 2022-11-11 | $67.78 | $67.98 | $67.67 | $67.97 | $67.97 | 43,634 |
| 2022-11-10 | $67.28 | $67.78 | $67.16 | $67.73 | $67.73 | 57,014 |
| 2022-11-09 | $66.58 | $66.69 | $66.05 | $66.12 | $66.12 | 44,984 |
| 2022-11-08 | $66.56 | $66.98 | $66.34 | $66.72 | $66.72 | 59,238 |
| 2022-11-07 | $66.45 | $66.73 | $66.31 | $66.57 | $66.47 | 18,880 |
| 2022-11-04 | $66.36 | $66.51 | $65.89 | $66.39 | $66.29 | 17,838 |
| 2022-11-03 | $65.71 | $66.09 | $65.50 | $65.84 | $65.74 | 55,003 |
| 2022-11-02 | $66.79 | $67.00 | $65.97 | $66.11 | $66.01 | 21,343 |
| 2022-11-01 | $67.06 | $67.06 | $66.64 | $66.77 | $66.67 | 13,059 |
| 2022-10-31 | $66.74 | $66.89 | $66.65 | $66.77 | $66.67 | 20,605 |
| 2022-10-28 | $66.23 | $66.86 | $66.23 | $66.83 | $66.83 | 50,041 |
| 2022-10-27 | $66.19 | $66.43 | $66.07 | $66.07 | $66.07 | 15,298 |
| 2022-10-26 | $65.95 | $66.41 | $65.95 | $66.02 | $66.02 | 18,930 |
| 2022-10-25 | $65.39 | $65.98 | $65.39 | $65.93 | $65.93 | 26,299 |
| 2022-10-24 | $65.23 | $65.44 | $65.05 | $65.39 | $65.39 | 40,146 |
| 2022-10-21 | $64.28 | $65.01 | $64.26 | $64.97 | $64.97 | 25,505 |
| 2022-10-20 | $64.61 | $64.84 | $64.15 | $64.24 | $64.24 | 68,852 |
| 2022-10-19 | $64.85 | $64.91 | $64.38 | $64.64 | $64.64 | 26,847 |
| 2022-10-18 | $65.11 | $65.20 | $64.73 | $64.97 | $64.97 | 39,138 |
| 2022-10-17 | $64.50 | $64.67 | $64.39 | $64.58 | $64.58 | 39,637 |
| 2022-10-14 | $64.83 | $64.85 | $63.76 | $63.76 | $63.76 | 119,407 |
| 2022-10-13 | $63.26 | $64.74 | $63.06 | $64.62 | $64.62 | 30,003 |
| 2022-10-12 | $64.15 | $64.15 | $63.84 | $63.90 | $63.90 | 36,728 |
| 2022-10-11 | $64.09 | $64.40 | $63.87 | $64.03 | $64.03 | 31,708 |
| 2022-10-10 | $64.38 | $64.40 | $64.09 | $64.24 | $64.14 | 13,890 |
| 2022-10-07 | $64.88 | $64.88 | $64.19 | $64.34 | $64.24 | 63,262 |
| 2022-10-06 | $65.33 | $65.38 | $65.04 | $65.10 | $64.99 | 36,049 |
| 2022-10-05 | $65.33 | $65.68 | $65.11 | $65.54 | $65.43 | 14,733 |
| 2022-10-04 | $65.31 | $65.58 | $65.31 | $65.54 | $65.43 | 16,156 |
| 2022-10-03 | $64.25 | $64.64 | $64.25 | $64.55 | $64.45 | 24,588 |
| 2022-09-30 | $64.28 | $64.40 | $64.06 | $64.15 | $64.15 | 14,583 |
| 2022-09-29 | $64.37 | $64.37 | $64.16 | $64.33 | $64.33 | 53,996 |
| 2022-09-28 | $64.25 | $64.64 | $64.25 | $64.56 | $64.56 | 22,340 |
| 2022-09-27 | $64.37 | $64.45 | $64.09 | $64.19 | $64.19 | 68,215 |
| 2022-09-26 | $64.37 | $64.53 | $64.20 | $64.28 | $64.28 | 139,058 |
| 2022-09-23 | $64.52 | $64.52 | $64.28 | $64.44 | $64.44 | 22,528 |
| 2022-09-22 | $64.88 | $64.88 | $64.70 | $64.73 | $64.73 | 20,636 |
| 2022-09-21 | $65.33 | $65.39 | $64.87 | $64.94 | $64.94 | 15,844 |
| 2022-09-20 | $65.21 | $65.23 | $65.05 | $65.23 | $65.23 | 39,766 |
| 2022-09-19 | $65.09 | $65.44 | $65.09 | $65.39 | $65.39 | 17,084 |
| 2022-09-16 | $65.31 | $65.31 | $65.14 | $65.27 | $65.27 | 100,287 |
| 2022-09-15 | $65.56 | $65.66 | $65.39 | $65.47 | $65.47 | 20,333 |
| 2022-09-14 | $65.55 | $65.68 | $65.43 | $65.57 | $65.57 | 24,133 |
| 2022-09-13 | $65.94 | $65.94 | $65.52 | $65.53 | $65.53 | 21,493 |
| 2022-09-12 | $66.12 | $66.26 | $66.11 | $66.19 | $66.19 | 24,142 |
| 2022-09-09 | $65.97 | $66.16 | $65.93 | $66.04 | $66.04 | 39,094 |
| 2022-09-08 | $65.78 | $65.97 | $65.70 | $65.97 | $65.97 | 21,118 |
| 2022-09-07 | $65.48 | $65.82 | $65.48 | $65.80 | $65.80 | 32,771 |
| 2022-09-06 | $65.53 | $65.61 | $65.39 | $65.45 | $65.45 | 36,814 |
| 2022-09-02 | $65.75 | $65.91 | $65.43 | $65.49 | $65.49 | 133,280 |
| 2022-09-01 | $65.47 | $65.66 | $65.43 | $65.66 | $65.66 | 26,135 |
| 2022-08-31 | $65.82 | $65.84 | $65.57 | $65.63 | $65.63 | 44,842 |
| 2022-08-30 | $66.01 | $66.01 | $65.68 | $65.73 | $65.73 | 95,926 |
| 2022-08-29 | $65.85 | $66.04 | $65.85 | $65.90 | $65.90 | 12,649 |
| 2022-08-26 | $66.59 | $66.59 | $65.97 | $66.07 | $66.07 | 17,238 |
| 2022-08-25 | $66.29 | $66.53 | $66.29 | $66.53 | $66.53 | 31,315 |
| 2022-08-24 | $66.24 | $66.34 | $66.20 | $66.30 | $66.30 | 24,618 |
| 2022-08-23 | $66.27 | $66.40 | $66.11 | $66.23 | $66.23 | 47,780 |
| 2022-08-22 | $66.36 | $66.42 | $66.23 | $66.24 | $66.24 | 43,423 |
| 2022-08-19 | $66.66 | $66.68 | $66.57 | $66.64 | $66.64 | 13,707 |
| 2022-08-18 | $66.83 | $67.25 | $66.72 | $66.85 | $66.85 | 23,974 |
| 2022-08-17 | $66.75 | $66.83 | $66.64 | $66.78 | $66.78 | 29,010 |
| 2022-08-16 | $66.76 | $66.94 | $66.75 | $66.93 | $66.93 | 14,935 |
| 2022-08-15 | $66.70 | $66.85 | $66.69 | $66.83 | $66.83 | 22,292 |
| 2022-08-12 | $66.60 | $66.78 | $66.53 | $66.68 | $66.68 | 13,971 |
| 2022-08-11 | $66.57 | $66.69 | $66.43 | $66.47 | $66.47 | 28,741 |
| 2022-08-10 | $66.38 | $66.47 | $66.29 | $66.37 | $66.37 | 49,093 |
| 2022-08-09 | $66.08 | $66.16 | $66.01 | $66.09 | $66.09 | 40,505 |
| 2022-08-08 | $66.20 | $66.33 | $66.13 | $66.16 | $66.11 | 22,647 |
| 2022-08-05 | $66.00 | $66.19 | $66.00 | $66.16 | $66.10 | 36,846 |
| 2022-08-04 | $66.07 | $66.18 | $66.06 | $66.08 | $66.03 | 29,787 |
| 2022-08-03 | $66.01 | $66.19 | $66.01 | $66.15 | $66.10 | 28,338 |
| 2022-08-02 | $66.14 | $66.19 | $65.94 | $66.03 | $65.98 | 22,500 |
| 2022-08-01 | $65.95 | $66.21 | $65.95 | $66.17 | $66.12 | 10,739 |
| 2022-07-29 | $65.99 | $66.17 | $65.97 | $66.13 | $66.08 | 25,481 |
| 2022-07-28 | $65.67 | $65.99 | $65.64 | $65.94 | $65.89 | 16,773 |
| 2022-07-27 | $65.57 | $65.75 | $65.46 | $65.74 | $65.69 | 21,546 |
| 2022-07-26 | $65.53 | $65.53 | $65.38 | $65.47 | $65.42 | 18,991 |
| 2022-07-25 | $65.44 | $65.56 | $65.44 | $65.49 | $65.44 | 24,194 |
| 2022-07-22 | $65.60 | $65.60 | $65.37 | $65.46 | $65.41 | 48,785 |
| 2022-07-21 | $65.43 | $65.58 | $65.30 | $65.55 | $65.50 | 23,997 |
| 2022-07-20 | $65.38 | $65.47 | $65.28 | $65.39 | $65.34 | 27,326 |
| 2022-07-19 | $65.10 | $65.35 | $65.09 | $65.29 | $65.24 | 18,099 |
| 2022-07-18 | $65.05 | $65.20 | $64.82 | $64.84 | $64.79 | 55,986 |
| 2022-07-15 | $64.84 | $65.04 | $64.84 | $64.95 | $64.90 | 16,958 |
| 2022-07-14 | $64.72 | $64.76 | $64.50 | $64.76 | $64.71 | 13,462 |
| 2022-07-13 | $64.64 | $64.96 | $64.64 | $64.96 | $64.91 | 47,235 |
| 2022-07-12 | $65.09 | $65.11 | $64.86 | $64.93 | $64.88 | 288,433 |
| 2022-07-11 | $65.13 | $65.14 | $64.98 | $65.05 | $65.00 | 15,519 |
| 2022-07-08 | $65.35 | $65.35 | $65.18 | $65.35 | $65.18 | 183,095 |
| 2022-07-07 | $65.15 | $65.33 | $65.15 | $65.27 | $65.10 | 18,539 |
| 2022-07-06 | $65.01 | $65.16 | $64.94 | $65.06 | $64.89 | 26,088 |
| 2022-07-05 | $64.88 | $65.12 | $64.73 | $65.09 | $64.92 | 20,715 |
| 2022-07-01 | $64.37 | $65.20 | $63.93 | $65.07 | $64.90 | 56,205 |
| 2022-06-30 | $64.14 | $64.83 | $63.72 | $64.26 | $64.10 | 16,186 |
| 2022-06-29 | $65.04 | $65.04 | $64.35 | $64.69 | $64.52 | 18,087 |
| 2022-06-28 | $66.17 | $66.54 | $64.84 | $64.95 | $64.78 | 22,555 |
| 2022-06-27 | $65.99 | $66.15 | $65.61 | $65.85 | $65.68 | 16,562 |
| 2022-06-24 | $64.62 | $65.78 | $64.55 | $65.77 | $65.60 | 35,333 |
| 2022-06-23 | $63.70 | $63.94 | $63.22 | $63.89 | $63.72 | 22,866 |
| 2022-06-22 | $62.65 | $63.72 | $62.65 | $63.41 | $63.25 | 32,462 |
| 2022-06-21 | $62.97 | $63.53 | $62.97 | $63.39 | $63.23 | 17,960 |
| 2022-06-17 | $62.32 | $62.68 | $61.66 | $62.31 | $62.15 | 30,438 |
| 2022-06-16 | $63.04 | $63.04 | $61.77 | $61.98 | $61.82 | 37,928 |
| 2022-06-15 | $64.39 | $64.94 | $63.67 | $64.30 | $64.14 | 31,439 |
| 2022-06-14 | $64.19 | $64.60 | $63.30 | $63.80 | $63.64 | 15,713 |
| 2022-06-13 | $65.33 | $65.33 | $63.82 | $64.02 | $63.86 | 43,463 |
| 2022-06-10 | $67.27 | $67.27 | $66.53 | $66.59 | $66.42 | 33,715 |
| 2022-06-09 | $69.39 | $69.58 | $68.23 | $68.27 | $68.08 | 32,469 |
| 2022-06-08 | $70.43 | $70.45 | $69.62 | $69.63 | $69.44 | 44,955 |
| 2022-06-07 | $69.46 | $70.71 | $69.46 | $70.68 | $70.49 | 53,691 |
| 2022-06-06 | $70.28 | $70.48 | $69.85 | $69.94 | $69.75 | 67,307 |
| 2022-06-03 | $70.06 | $70.09 | $69.66 | $69.76 | $69.56 | 17,757 |
| 2022-06-02 | $69.48 | $70.51 | $69.23 | $70.49 | $70.30 | 40,871 |
| 2022-06-01 | $69.62 | $69.75 | $69.22 | $69.39 | $69.20 | 164,763 |
| 2022-05-31 | $69.62 | $69.63 | $69.45 | $69.51 | $69.32 | 25,601 |
| 2022-05-27 | $69.45 | $69.71 | $69.45 | $69.71 | $69.52 | 23,714 |
| 2022-05-26 | $69.13 | $69.36 | $69.13 | $69.32 | $69.13 | 52,730 |
| 2022-05-25 | $68.77 | $69.04 | $68.77 | $68.97 | $68.78 | 118,705 |
| 2022-05-24 | $68.86 | $68.88 | $68.57 | $68.88 | $68.69 | 49,396 |
| 2022-05-23 | $68.87 | $68.95 | $68.78 | $68.84 | $68.65 | 26,140 |
| 2022-05-20 | $68.83 | $68.83 | $68.31 | $68.71 | $68.52 | 142,056 |
| 2022-05-19 | $68.52 | $68.76 | $68.49 | $68.67 | $68.48 | 44,142 |
| 2022-05-18 | $69.08 | $69.08 | $68.66 | $68.70 | $68.51 | 24,082 |
| 2022-05-17 | $69.32 | $69.35 | $69.16 | $69.34 | $69.14 | 26,270 |
| 2022-05-16 | $69.05 | $69.15 | $68.93 | $69.02 | $68.83 | 116,174 |
| 2022-05-13 | $68.92 | $69.14 | $68.92 | $69.08 | $68.89 | 29,735 |
| 2022-05-12 | $68.52 | $68.83 | $68.45 | $68.68 | $68.49 | 47,839 |
| 2022-05-11 | $68.85 | $69.09 | $68.65 | $68.66 | $68.47 | 24,795 |
| 2022-05-10 | $69.15 | $69.15 | $68.66 | $68.84 | $68.65 | 46,934 |
| 2022-05-09 | $69.09 | $69.17 | $68.87 | $68.94 | $68.73 | 87,556 |
| 2022-05-06 | $69.34 | $69.43 | $69.17 | $69.35 | $69.14 | 39,033 |
| 2022-05-05 | $69.90 | $69.90 | $69.35 | $69.43 | $69.22 | 24,858 |
| 2022-05-04 | $69.48 | $70.02 | $69.48 | $69.98 | $69.77 | 29,216 |
| 2022-05-03 | $69.41 | $69.64 | $69.41 | $69.53 | $69.31 | 28,450 |
| 2022-05-02 | $69.56 | $69.85 | $68.19 | $69.39 | $69.18 | 23,973 |
| 2022-04-29 | $71.06 | $71.37 | $69.19 | $69.23 | $69.02 | 21,414 |
| 2022-04-28 | $70.96 | $71.67 | $70.09 | $71.39 | $71.17 | 13,459 |
| 2022-04-27 | $70.13 | $70.98 | $69.96 | $70.29 | $70.08 | 39,083 |
| 2022-04-26 | $71.42 | $71.47 | $70.07 | $70.16 | $69.94 | 49,767 |
| 2022-04-25 | $71.12 | $71.70 | $70.30 | $71.70 | $71.48 | 42,437 |
| 2022-04-22 | $73.13 | $73.13 | $71.45 | $71.56 | $71.34 | 19,041 |
| 2022-04-21 | $75.04 | $75.14 | $73.51 | $73.54 | $73.31 | 14,280 |
| 2022-04-20 | $74.44 | $74.97 | $74.37 | $74.66 | $74.43 | 23,062 |
| 2022-04-19 | $73.05 | $74.08 | $73.05 | $74.01 | $73.78 | 29,861 |
| 2022-04-18 | $72.90 | $73.17 | $72.51 | $72.82 | $72.59 | 16,658 |
| 2022-04-14 | $73.68 | $73.87 | $73.07 | $73.07 | $72.84 | 19,358 |
| 2022-04-13 | $72.96 | $73.62 | $72.93 | $73.56 | $73.33 | 28,850 |
| 2022-04-12 | $73.53 | $73.80 | $72.70 | $72.83 | $72.60 | 28,762 |
| 2022-04-11 | $73.57 | $73.75 | $73.08 | $73.08 | $72.86 | 15,391 |
| 2022-04-08 | $73.70 | $74.31 | $73.70 | $73.85 | $73.53 | 13,646 |
| 2022-04-07 | $73.21 | $74.04 | $73.02 | $73.75 | $73.43 | 19,823 |
| 2022-04-06 | $73.19 | $73.49 | $73.00 | $73.42 | $73.11 | 29,819 |
| 2022-04-05 | $74.52 | $74.52 | $73.60 | $73.63 | $73.31 | 12,262 |
| 2022-04-04 | $74.18 | $74.33 | $73.86 | $74.31 | $73.99 | 12,486 |
| 2022-04-01 | $74.26 | $74.29 | $73.65 | $74.26 | $73.94 | 19,498 |
| 2022-03-31 | $74.96 | $75.12 | $74.02 | $74.05 | $73.73 | 17,614 |
| 2022-03-30 | $75.23 | $75.36 | $74.72 | $74.97 | $74.65 | 43,691 |
| 2022-03-29 | $74.89 | $75.47 | $74.83 | $75.39 | $75.07 | 20,907 |
| 2022-03-28 | $74.22 | $74.46 | $73.74 | $74.41 | $74.09 | 15,296 |
| 2022-03-25 | $73.96 | $74.28 | $73.72 | $74.21 | $73.90 | 14,296 |
| 2022-03-24 | $73.03 | $73.75 | $73.03 | $73.73 | $73.41 | 21,581 |
| 2022-03-23 | $73.62 | $73.62 | $72.96 | $72.97 | $72.66 | 39,244 |
| 2022-03-22 | $73.70 | $74.03 | $73.70 | $73.91 | $73.59 | 62,451 |
| 2022-03-21 | $73.34 | $73.72 | $73.01 | $73.39 | $73.08 | 11,512 |
| 2022-03-18 | $72.68 | $73.55 | $72.62 | $73.51 | $73.20 | 16,708 |
| 2022-03-17 | $71.87 | $72.96 | $71.84 | $72.94 | $72.63 | 65,596 |
| 2022-03-16 | $71.56 | $72.10 | $70.93 | $72.09 | $71.78 | 35,596 |
| 2022-03-15 | $70.04 | $70.94 | $70.04 | $70.84 | $70.54 | 31,473 |
| 2022-03-14 | $70.04 | $70.67 | $69.46 | $69.67 | $69.37 | 25,216 |
| 2022-03-11 | $70.95 | $71.07 | $69.77 | $69.77 | $69.47 | 34,835 |
| 2022-03-10 | $70.06 | $70.66 | $69.87 | $70.58 | $70.15 | 8,637 |
| 2022-03-09 | $70.45 | $71.17 | $70.43 | $70.78 | $70.35 | 32,784 |
| 2022-03-08 | $70.12 | $70.68 | $69.35 | $69.36 | $68.94 | 22,141 |
| 2022-03-07 | $71.82 | $71.82 | $70.07 | $70.07 | $69.64 | 18,698 |
| 2022-03-04 | $71.60 | $72.04 | $71.25 | $72.02 | $71.58 | 28,488 |
| 2022-03-03 | $72.78 | $72.88 | $72.11 | $72.36 | $71.92 | 12,897 |
| 2022-03-02 | $71.43 | $72.72 | $71.43 | $72.46 | $72.02 | 18,247 |
| 2022-03-01 | $72.09 | $72.26 | $70.62 | $71.03 | $70.60 | 24,851 |
| 2022-02-28 | $71.50 | $72.32 | $71.30 | $72.16 | $71.72 | 27,258 |
| 2022-02-25 | $70.70 | $72.46 | $70.70 | $72.40 | $71.96 | 30,891 |
| 2022-02-24 | $68.46 | $70.58 | $68.28 | $70.50 | $70.07 | 52,801 |
| 2022-02-23 | $71.21 | $71.52 | $69.88 | $69.88 | $69.45 | 60,515 |
| 2022-02-22 | $71.47 | $71.91 | $70.63 | $71.08 | $70.65 | 29,102 |
| 2022-02-18 | $71.78 | $72.34 | $71.53 | $71.75 | $71.31 | 26,924 |
| 2022-02-17 | $72.79 | $72.80 | $71.86 | $71.92 | $71.48 | 45,292 |
| 2022-02-16 | $72.79 | $73.38 | $72.72 | $73.28 | $72.83 | 26,588 |
| 2022-02-15 | $73.28 | $73.28 | $72.87 | $73.14 | $72.69 | 32,209 |
| 2022-02-14 | $72.63 | $72.78 | $71.77 | $72.23 | $71.79 | 26,773 |
| 2022-02-11 | $73.64 | $74.01 | $72.61 | $72.67 | $72.23 | 28,155 |
| 2022-02-10 | $74.12 | $74.93 | $73.31 | $73.62 | $73.17 | 41,306 |
| 2022-02-09 | $74.55 | $75.01 | $74.55 | $74.91 | $74.42 | 40,117 |
| 2022-02-08 | $73.21 | $73.99 | $73.07 | $73.86 | $73.38 | 23,714 |
| 2022-02-07 | $73.30 | $73.68 | $73.08 | $73.21 | $72.73 | 17,280 |
| 2022-02-04 | $73.15 | $73.64 | $72.66 | $73.29 | $72.81 | 13,898 |
| 2022-02-03 | $73.74 | $74.12 | $73.34 | $73.41 | $72.93 | 29,707 |
| 2022-02-02 | $73.79 | $74.52 | $73.72 | $74.52 | $74.03 | 58,406 |
| 2022-02-01 | $73.45 | $73.88 | $73.03 | $73.83 | $73.35 | 43,488 |
| 2022-01-31 | $71.99 | $73.43 | $71.99 | $73.39 | $72.91 | 32,613 |
| 2022-01-28 | $70.61 | $72.24 | $70.36 | $72.20 | $71.73 | 66,945 |
| 2022-01-27 | $71.94 | $72.58 | $70.76 | $71.05 | $70.58 | 20,071 |
| 2022-01-26 | $72.40 | $72.91 | $70.72 | $71.28 | $70.81 | 24,821 |
| 2022-01-25 | $71.88 | $72.64 | $70.78 | $71.83 | $71.36 | 40,831 |
| 2022-01-24 | $71.28 | $72.89 | $70.24 | $72.79 | $72.31 | 98,212 |
| 2022-01-21 | $73.17 | $73.47 | $72.28 | $72.45 | $71.98 | 25,038 |
| 2022-01-20 | $74.31 | $75.05 | $73.22 | $73.34 | $72.86 | 57,625 |
| 2022-01-19 | $74.80 | $75.16 | $74.11 | $74.11 | $73.62 | 31,428 |
| 2022-01-18 | $75.21 | $75.21 | $74.55 | $74.73 | $74.24 | 21,769 |
| 2022-01-14 | $75.83 | $75.92 | $75.16 | $75.92 | $75.42 | 18,355 |
| 2022-01-13 | $76.93 | $77.04 | $76.12 | $76.17 | $75.67 | 53,017 |
| 2022-01-12 | $76.82 | $76.93 | $76.50 | $76.72 | $76.22 | 17,509 |
| 2022-01-11 | $75.87 | $76.60 | $75.51 | $76.60 | $76.09 | 15,287 |
| 2022-01-10 | $76.02 | $76.02 | $75.16 | $75.96 | $75.45 | 30,114 |
| 2022-01-07 | $76.48 | $76.72 | $76.41 | $76.41 | $75.90 | 26,880 |
| 2022-01-06 | $76.73 | $77.17 | $76.50 | $76.74 | $76.23 | 24,581 |
| 2022-01-05 | $78.04 | $78.08 | $76.62 | $76.62 | $76.11 | 21,999 |
| 2022-01-04 | $77.50 | $77.98 | $77.50 | $77.84 | $77.32 | 24,107 |
| 2022-01-03 | $77.80 | $77.80 | $76.96 | $77.35 | $76.83 | 26,289 |
| 2021-12-31 | $77.51 | $77.94 | $77.51 | $77.72 | $77.20 | 31,558 |
| 2021-12-30 | $77.89 | $78.15 | $77.63 | $77.68 | $77.16 | 18,178 |
| 2021-12-29 | $77.69 | $77.92 | $77.66 | $77.80 | $77.28 | 78,072 |
| 2021-12-28 | $77.52 | $77.74 | $77.42 | $77.55 | $77.03 | 25,724 |
| 2021-12-27 | $76.76 | $77.43 | $76.63 | $77.43 | $76.91 | 34,674 |
| 2021-12-23 | $76.22 | $76.71 | $76.22 | $76.47 | $75.96 | 15,632 |
| 2021-12-22 | $75.39 | $75.95 | $75.39 | $75.93 | $75.42 | 14,441 |
| 2021-12-21 | $74.69 | $75.40 | $74.66 | $75.40 | $74.89 | 27,713 |
| 2021-12-20 | $74.32 | $74.32 | $73.49 | $74.20 | $73.70 | 22,439 |
| 2021-12-17 | $75.61 | $75.93 | $75.06 | $75.11 | $74.61 | 19,308 |
| 2021-12-16 | $76.47 | $76.55 | $75.74 | $76.02 | $75.51 | 28,998 |
| 2021-12-15 | $75.47 | $76.20 | $75.10 | $76.14 | $75.41 | 37,692 |
| 2021-12-14 | $75.31 | $75.74 | $75.06 | $75.30 | $74.58 | 13,607 |
| 2021-12-13 | $76.07 | $76.07 | $75.54 | $76.02 | $75.29 | 14,717 |
| 2021-12-10 | $76.06 | $76.07 | $75.59 | $76.07 | $75.34 | 19,893 |
| 2021-12-09 | $75.95 | $76.04 | $75.64 | $75.64 | $74.92 | 23,979 |
| 2021-12-08 | $76.00 | $76.18 | $75.77 | $76.11 | $75.39 | 22,819 |
| 2021-12-07 | $75.50 | $76.14 | $75.47 | $75.82 | $75.10 | 23,675 |
| 2021-12-06 | $74.50 | $75.15 | $74.50 | $74.76 | $74.05 | 11,921 |
| 2021-12-03 | $74.40 | $74.40 | $73.39 | $73.88 | $73.17 | 45,767 |
| 2021-12-02 | $72.75 | $74.41 | $72.75 | $74.17 | $73.46 | 18,058 |
| 2021-12-01 | $74.28 | $74.79 | $72.63 | $72.63 | $71.94 | 29,426 |
| 2021-11-30 | $74.80 | $74.80 | $73.30 | $73.30 | $72.60 | 75,555 |
| 2021-11-29 | $75.36 | $75.64 | $74.89 | $75.30 | $74.58 | 17,166 |
| 2021-11-26 | $75.09 | $75.33 | $74.60 | $74.80 | $74.08 | 27,560 |
| 2021-11-24 | $76.04 | $76.32 | $75.93 | $76.24 | $75.51 | 22,332 |
| 2021-11-23 | $76.00 | $76.29 | $75.72 | $76.26 | $75.53 | 10,500 |
| 2021-11-22 | $76.15 | $76.67 | $76.06 | $76.09 | $75.36 | 22,054 |
| 2021-11-19 | $76.20 | $76.40 | $76.03 | $76.04 | $75.31 | 24,673 |
| 2021-11-18 | $76.63 | $76.63 | $76.03 | $76.28 | $75.55 | 13,076 |
| 2021-11-17 | $76.90 | $76.90 | $76.44 | $76.54 | $75.81 | 10,856 |
| 2021-11-16 | $76.77 | $77.21 | $76.77 | $76.90 | $76.17 | 97,216 |
| 2021-11-15 | $76.91 | $76.91 | $76.58 | $76.69 | $75.96 | 14,107 |
| 2021-11-12 | $76.38 | $76.63 | $76.24 | $76.63 | $75.90 | 14,549 |
| 2021-11-11 | $76.25 | $76.25 | $76.03 | $76.15 | $75.42 | 14,837 |
| 2021-11-10 | $76.32 | $76.48 | $75.93 | $76.10 | $75.37 | 27,767 |
| 2021-11-09 | $76.37 | $76.44 | $76.18 | $76.44 | $75.71 | 25,374 |
| 2021-11-08 | $76.42 | $76.42 | $76.12 | $76.33 | $75.60 | 21,859 |
| 2021-11-05 | $76.50 | $76.64 | $76.03 | $76.27 | $75.51 | 13,768 |
| 2021-11-04 | $76.22 | $76.22 | $75.78 | $75.98 | $75.22 | 45,478 |
| 2021-11-03 | $75.40 | $76.07 | $75.40 | $75.96 | $75.20 | 19,792 |
| 2021-11-02 | $75.83 | $75.83 | $75.43 | $75.70 | $74.94 | 42,443 |
| 2021-11-01 | $75.30 | $75.41 | $75.14 | $75.32 | $74.56 | 12,092 |
| 2021-10-29 | $74.79 | $75.17 | $74.79 | $75.04 | $74.29 | 52,319 |
| 2021-10-28 | $74.44 | $75.07 | $74.44 | $75.07 | $74.32 | 14,594 |
| 2021-10-27 | $75.42 | $75.42 | $74.29 | $74.31 | $73.56 | 21,765 |
| 2021-10-26 | $75.67 | $75.67 | $75.30 | $75.31 | $74.55 | 21,446 |
| 2021-10-25 | $75.54 | $75.65 | $75.20 | $75.45 | $74.69 | 66,178 |
| 2021-10-22 | $75.19 | $75.54 | $75.11 | $75.39 | $74.63 | 12,326 |
| 2021-10-21 | $74.76 | $75.11 | $74.65 | $75.11 | $74.36 | 30,736 |
| 2021-10-20 | $74.56 | $74.90 | $74.53 | $74.85 | $74.10 | 23,465 |
| 2021-10-19 | $73.95 | $74.28 | $73.89 | $74.27 | $73.53 | 28,226 |
| 2021-10-18 | $73.34 | $73.82 | $73.34 | $73.72 | $72.98 | 8,456 |
| 2021-10-15 | $73.83 | $74.01 | $73.69 | $73.73 | $72.99 | 17,766 |
| 2021-10-14 | $72.63 | $73.41 | $72.63 | $73.41 | $72.67 | 44,725 |
| 2021-10-13 | $72.10 | $72.23 | $71.56 | $72.11 | $71.39 | 12,636 |
| 2021-10-12 | $72.07 | $72.28 | $71.74 | $71.88 | $71.16 | 15,020 |
| 2021-10-11 | $72.48 | $72.81 | $71.92 | $71.92 | $71.20 | 17,843 |
| 2021-10-08 | $72.76 | $72.76 | $72.42 | $72.44 | $71.71 | 19,356 |
| 2021-10-07 | $72.50 | $73.17 | $72.50 | $72.70 | $71.89 | 26,918 |
| 2021-10-06 | $71.20 | $72.01 | $70.99 | $72.01 | $71.21 | 24,367 |
| 2021-10-05 | $71.35 | $72.18 | $71.29 | $71.82 | $71.02 | 18,741 |
| 2021-10-04 | $71.58 | $71.89 | $71.01 | $71.19 | $70.40 | 16,929 |
| 2021-10-01 | $71.11 | $71.93 | $70.81 | $71.93 | $71.13 | 12,692 |
| 2021-09-30 | $72.45 | $72.45 | $71.10 | $71.15 | $70.36 | 21,544 |
| 2021-09-29 | $72.06 | $72.49 | $72.06 | $72.18 | $71.38 | 17,470 |
| 2021-09-28 | $72.77 | $72.83 | $71.86 | $71.94 | $71.14 | 38,359 |
| 2021-09-27 | $73.28 | $73.45 | $73.09 | $73.14 | $72.33 | 23,118 |
| 2021-09-24 | $72.86 | $73.32 | $72.86 | $73.19 | $72.38 | 20,228 |
| 2021-09-23 | $72.72 | $73.53 | $72.64 | $73.16 | $72.35 | 30,690 |
| 2021-09-22 | $72.21 | $72.56 | $71.99 | $72.32 | $71.52 | 135,306 |
| 2021-09-21 | $72.21 | $72.28 | $71.67 | $71.71 | $70.92 | 44,093 |
| 2021-09-20 | $71.79 | $72.06 | $71.13 | $71.78 | $70.98 | 36,161 |
| 2021-09-17 | $73.43 | $73.50 | $72.85 | $72.94 | $72.13 | 23,963 |
| 2021-09-16 | $73.55 | $73.66 | $73.19 | $73.50 | $72.69 | 11,883 |
| 2021-09-15 | $73.17 | $73.75 | $72.97 | $73.61 | $72.79 | 10,420 |
| 2021-09-14 | $73.81 | $73.81 | $72.99 | $73.07 | $72.26 | 24,239 |
| 2021-09-13 | $73.88 | $73.88 | $73.30 | $73.55 | $72.73 | 28,615 |
| 2021-09-10 | $74.17 | $74.17 | $73.57 | $73.57 | $72.75 | 31,450 |
| 2021-09-09 | $74.35 | $74.51 | $73.99 | $73.99 | $73.17 | 25,198 |
| 2021-09-08 | $73.93 | $74.35 | $73.93 | $74.34 | $73.43 | 23,504 |
| 2021-09-07 | $74.42 | $74.45 | $74.11 | $74.11 | $73.21 | 21,486 |
| 2021-09-03 | $75.05 | $75.14 | $74.92 | $74.95 | $74.04 | 20,654 |
| 2021-09-02 | $74.87 | $75.16 | $74.87 | $75.16 | $74.24 | 23,458 |
| 2021-09-01 | $74.89 | $74.89 | $74.47 | $74.76 | $73.85 | 28,962 |
| 2021-08-31 | $74.67 | $74.79 | $74.56 | $74.71 | $73.80 | 17,344 |
| 2021-08-30 | $74.99 | $75.01 | $74.71 | $74.79 | $73.88 | 31,616 |
| 2021-08-27 | $74.37 | $74.82 | $74.23 | $74.75 | $73.84 | 26,780 |
| 2021-08-26 | $74.62 | $74.62 | $74.12 | $74.12 | $73.22 | 27,561 |
| 2021-08-25 | $74.37 | $74.72 | $74.25 | $74.60 | $73.69 | 25,185 |
| 2021-08-24 | $74.35 | $74.39 | $74.18 | $74.28 | $73.38 | 19,927 |
| 2021-08-23 | $74.01 | $74.27 | $74.01 | $74.11 | $73.21 | 29,574 |
| 2021-08-20 | $73.40 | $73.84 | $73.28 | $73.78 | $72.88 | 34,069 |
| 2021-08-19 | $72.65 | $73.43 | $72.65 | $73.27 | $72.38 | 13,714 |
| 2021-08-18 | $73.72 | $74.05 | $73.25 | $73.30 | $72.41 | 17,124 |
| 2021-08-17 | $74.09 | $74.09 | $73.60 | $74.04 | $73.14 | 19,935 |
| 2021-08-16 | $74.01 | $74.52 | $74.01 | $74.51 | $73.60 | 25,058 |
| 2021-08-13 | $74.13 | $74.26 | $74.12 | $74.26 | $73.36 | 28,620 |
| 2021-08-12 | $73.96 | $74.14 | $73.90 | $74.14 | $73.24 | 24,117 |
| 2021-08-11 | $73.94 | $74.13 | $73.84 | $74.09 | $73.19 | 20,935 |
| 2021-08-10 | $73.66 | $73.89 | $73.50 | $73.70 | $72.80 | 23,516 |
| 2021-08-09 | $73.59 | $73.61 | $73.39 | $73.51 | $72.61 | 13,893 |
| 2021-08-06 | $73.47 | $73.71 | $73.45 | $73.63 | $72.69 | 29,623 |
| 2021-08-05 | $73.19 | $73.43 | $73.13 | $73.37 | $72.43 | 16,349 |
| 2021-08-04 | $73.29 | $73.48 | $73.09 | $73.11 | $72.18 | 15,525 |
| 2021-08-03 | $73.22 | $73.53 | $72.90 | $73.49 | $72.55 | 16,906 |
| 2021-08-02 | $73.41 | $73.46 | $72.97 | $72.97 | $72.04 | 12,606 |
| 2021-07-30 | $72.81 | $73.27 | $72.81 | $73.01 | $72.08 | 18,570 |
| 2021-07-29 | $72.78 | $73.26 | $72.78 | $73.13 | $72.20 | 18,816 |
| 2021-07-28 | $72.56 | $72.70 | $72.30 | $72.55 | $71.63 | 15,728 |
| 2021-07-27 | $72.37 | $72.61 | $72.20 | $72.61 | $71.68 | 15,693 |
| 2021-07-26 | $72.48 | $72.62 | $72.40 | $72.60 | $71.67 | 9,380 |
| 2021-07-23 | $72.20 | $72.67 | $72.13 | $72.65 | $71.72 | 11,441 |
| 2021-07-22 | $71.98 | $71.98 | $71.72 | $71.96 | $71.04 | 11,488 |
| 2021-07-21 | $71.75 | $72.10 | $71.75 | $71.96 | $71.04 | 35,903 |
| 2021-07-20 | $70.67 | $71.76 | $70.64 | $71.60 | $70.69 | 15,557 |
| 2021-07-19 | $70.53 | $70.69 | $69.93 | $70.37 | $69.47 | 50,718 |
| 2021-07-16 | $71.98 | $71.98 | $71.35 | $71.37 | $70.46 | 19,649 |
| 2021-07-15 | $71.42 | $71.72 | $71.40 | $71.72 | $70.81 | 25,058 |
| 2021-07-14 | $71.94 | $72.01 | $71.54 | $71.72 | $70.81 | 16,678 |
| 2021-07-13 | $72.04 | $72.13 | $71.70 | $71.70 | $70.79 | 19,399 |
| 2021-07-12 | $72.02 | $72.31 | $71.99 | $72.28 | $71.36 | 30,528 |
| 2021-07-09 | $71.49 | $72.18 | $71.49 | $72.13 | $71.21 | 23,791 |
| 2021-07-08 | $71.20 | $71.65 | $71.01 | $71.30 | $70.31 | 47,629 |
| 2021-07-07 | $71.65 | $72.13 | $71.63 | $72.09 | $71.09 | 33,582 |
| 2021-07-06 | $72.00 | $72.00 | $71.12 | $71.68 | $70.68 | 11,524 |
| 2021-07-02 | $71.88 | $72.06 | $71.78 | $72.01 | $71.01 | 12,907 |
| 2021-07-01 | $71.45 | $71.81 | $71.39 | $71.72 | $70.72 | 25,678 |
| 2021-06-30 | $71.18 | $71.35 | $71.17 | $71.34 | $70.35 | 21,677 |
| 2021-06-29 | $71.48 | $71.55 | $71.26 | $71.30 | $70.31 | 21,739 |
| 2021-06-28 | $71.41 | $71.41 | $71.08 | $71.28 | $70.29 | 24,626 |
| 2021-06-25 | $70.86 | $71.38 | $70.86 | $71.34 | $70.35 | 15,708 |
| 2021-06-24 | $70.60 | $70.85 | $70.55 | $70.76 | $69.78 | 18,400 |
| 2021-06-23 | $70.65 | $70.65 | $70.32 | $70.34 | $69.36 | 30,857 |
| 2021-06-22 | $70.27 | $70.65 | $70.08 | $70.51 | $69.53 | 14,381 |
| 2021-06-21 | $69.62 | $70.31 | $69.62 | $70.31 | $69.33 | 20,351 |
| 2021-06-18 | $69.66 | $69.66 | $69.17 | $69.17 | $68.21 | 17,670 |
| 2021-06-17 | $70.57 | $70.72 | $69.98 | $70.20 | $69.22 | 18,368 |
| 2021-06-16 | $71.19 | $71.19 | $70.43 | $70.67 | $69.69 | 23,188 |
| 2021-06-15 | $71.31 | $71.31 | $70.94 | $71.20 | $70.21 | 26,418 |
| 2021-06-14 | $71.32 | $71.32 | $70.86 | $71.06 | $70.07 | 17,644 |
| 2021-06-11 | $71.23 | $71.35 | $71.05 | $71.30 | $70.31 | 21,628 |
| 2021-06-10 | $71.16 | $71.32 | $70.95 | $71.11 | $70.12 | 28,619 |
| 2021-06-09 | $71.35 | $71.35 | $71.00 | $71.00 | $69.95 | 19,625 |
| 2021-06-08 | $71.25 | $71.34 | $70.83 | $71.25 | $70.20 | 23,980 |
| 2021-06-07 | $71.46 | $71.46 | $71.02 | $71.15 | $70.10 | 35,380 |
| 2021-06-04 | $71.15 | $71.52 | $71.11 | $71.39 | $70.34 | 21,776 |
| 2021-06-03 | $70.71 | $71.06 | $70.49 | $70.98 | $69.93 | 14,133 |
| 2021-06-02 | $71.16 | $71.16 | $70.94 | $71.01 | $69.96 | 19,957 |
| 2021-06-01 | $71.59 | $71.59 | $71.00 | $71.05 | $70.00 | 159,504 |
| 2021-05-28 | $71.22 | $71.27 | $71.12 | $71.18 | $70.13 | 14,993 |
| 2021-05-27 | $71.00 | $71.14 | $70.93 | $71.01 | $69.96 | 19,877 |
| 2021-05-26 | $70.77 | $70.85 | $70.64 | $70.77 | $69.73 | 20,916 |
| 2021-05-25 | $71.17 | $71.17 | $70.60 | $70.60 | $69.56 | 27,468 |
| 2021-05-24 | $71.06 | $71.13 | $70.89 | $70.95 | $69.90 | 163,086 |
| 2021-05-21 | $70.74 | $71.04 | $70.49 | $70.59 | $69.55 | 16,880 |
| 2021-05-20 | $69.92 | $70.70 | $69.92 | $70.47 | $69.43 | 23,749 |
| 2021-05-19 | $69.33 | $69.82 | $69.02 | $69.82 | $68.79 | 24,475 |
| 2021-05-18 | $70.92 | $70.92 | $70.18 | $70.18 | $69.14 | 23,583 |
| 2021-05-17 | $70.95 | $70.96 | $70.49 | $70.77 | $69.73 | 18,447 |
| 2021-05-14 | $70.66 | $71.21 | $70.66 | $71.09 | $70.04 | 25,841 |
| 2021-05-13 | $69.25 | $70.49 | $69.25 | $70.21 | $69.17 | 32,605 |
| 2021-05-12 | $70.37 | $70.46 | $69.08 | $69.14 | $68.12 | 37,821 |
| 2021-05-11 | $70.62 | $71.11 | $70.25 | $70.73 | $69.69 | 54,851 |
| 2021-05-10 | $71.98 | $72.29 | $71.54 | $71.54 | $70.48 | 23,086 |
| 2021-05-07 | $71.29 | $71.87 | $71.29 | $71.82 | $70.72 | 14,702 |
| 2021-05-06 | $70.91 | $71.31 | $70.61 | $71.21 | $70.12 | 43,283 |
| 2021-05-05 | $70.96 | $71.05 | $70.47 | $70.88 | $69.80 | 22,237 |
| 2021-05-04 | $70.57 | $70.78 | $70.33 | $70.78 | $69.70 | 46,087 |
| 2021-05-03 | $70.76 | $71.12 | $70.74 | $70.84 | $69.76 | 47,432 |
| 2021-04-30 | $70.68 | $70.75 | $70.35 | $70.45 | $69.38 | 21,414 |
| 2021-04-29 | $70.80 | $71.07 | $70.55 | $71.03 | $69.95 | 47,306 |
| 2021-04-28 | $70.78 | $70.78 | $70.47 | $70.55 | $69.47 | 74,452 |
| 2021-04-27 | $70.71 | $70.75 | $70.55 | $70.72 | $69.64 | 15,129 |
| 2021-04-26 | $70.77 | $70.83 | $70.56 | $70.62 | $69.54 | 30,399 |
| 2021-04-23 | $69.98 | $70.80 | $69.98 | $70.62 | $69.54 | 16,326 |
| 2021-04-22 | $70.38 | $70.48 | $69.78 | $69.91 | $68.84 | 56,994 |
| 2021-04-21 | $69.48 | $70.31 | $69.48 | $70.23 | $69.16 | 32,395 |
| 2021-04-20 | $69.63 | $69.82 | $69.28 | $69.49 | $68.43 | 82,374 |
| 2021-04-19 | $70.13 | $70.13 | $69.68 | $69.80 | $68.74 | 446,942 |
| 2021-04-16 | $70.09 | $70.29 | $69.97 | $70.18 | $69.11 | 42,593 |
| 2021-04-15 | $69.11 | $69.79 | $69.11 | $69.77 | $68.71 | 57,124 |
| 2021-04-14 | $68.94 | $69.31 | $68.94 | $69.08 | $68.03 | 30,432 |
| 2021-04-13 | $69.02 | $69.10 | $68.78 | $69.00 | $67.95 | 114,907 |
| 2021-04-12 | $68.92 | $69.07 | $68.85 | $69.03 | $67.98 | 678,427 |
| 2021-04-09 | $68.66 | $68.85 | $68.43 | $68.85 | $67.80 | 14,018 |
| 2021-04-08 | $68.37 | $68.52 | $68.19 | $68.46 | $67.34 | 35,674 |
| 2021-04-07 | $68.67 | $68.67 | $68.14 | $68.25 | $67.14 | 24,594 |
| 2021-04-06 | $68.46 | $68.72 | $68.41 | $68.55 | $67.43 | 148,251 |
| 2021-04-05 | $68.23 | $68.62 | $68.23 | $68.53 | $67.42 | 25,263 |
| 2021-04-01 | $67.33 | $67.79 | $67.26 | $67.78 | $66.68 | 26,902 |
| 2021-03-31 | $67.18 | $67.49 | $67.15 | $67.17 | $66.08 | 30,905 |
| 2021-03-30 | $66.97 | $67.21 | $66.92 | $67.09 | $66.00 | 34,175 |
| 2021-03-29 | $66.97 | $67.34 | $66.89 | $67.15 | $66.06 | 19,088 |
| 2021-03-26 | $66.41 | $67.39 | $66.32 | $67.30 | $66.20 | 54,518 |
| 2021-03-25 | $65.10 | $66.24 | $64.93 | $66.11 | $65.04 | 19,290 |
| 2021-03-24 | $65.81 | $66.18 | $65.46 | $65.46 | $64.39 | 10,675 |
| 2021-03-23 | $66.18 | $66.19 | $65.42 | $65.61 | $64.54 | 17,407 |
| 2021-03-22 | $66.06 | $66.45 | $66.01 | $66.28 | $65.20 | 14,437 |
| 2021-03-19 | $65.89 | $66.39 | $65.68 | $66.09 | $65.01 | 19,242 |
| 2021-03-18 | $66.53 | $66.94 | $65.92 | $66.05 | $64.97 | 30,640 |
| 2021-03-17 | $66.30 | $66.77 | $66.24 | $66.61 | $65.53 | 14,830 |
| 2021-03-16 | $66.99 | $66.99 | $66.47 | $66.51 | $65.43 | 49,574 |
| 2021-03-15 | $66.45 | $67.02 | $66.18 | $67.02 | $65.93 | 25,151 |
| 2021-03-12 | $65.74 | $66.31 | $65.74 | $66.31 | $65.23 | 21,925 |
| 2021-03-11 | $65.66 | $66.20 | $65.64 | $65.95 | $64.88 | 68,152 |
| 2021-03-10 | $65.12 | $65.68 | $65.12 | $65.41 | $64.28 | 30,522 |
| 2021-03-09 | $64.95 | $65.39 | $64.84 | $64.84 | $63.72 | 56,772 |
| 2021-03-08 | $64.32 | $65.22 | $64.26 | $64.40 | $63.29 | 24,292 |
| 2021-03-05 | $63.48 | $64.27 | $62.29 | $64.23 | $63.12 | 21,294 |
| 2021-03-04 | $64.05 | $64.05 | $62.13 | $62.82 | $61.73 | 51,148 |
| 2021-03-03 | $64.71 | $64.71 | $64.00 | $64.00 | $62.89 | 53,479 |
| 2021-03-02 | $65.17 | $65.17 | $64.65 | $64.76 | $63.64 | 81,926 |
| 2021-03-01 | $64.36 | $65.46 | $64.36 | $65.12 | $63.99 | 32,335 |
| 2021-02-26 | $64.11 | $64.38 | $63.40 | $63.64 | $62.54 | 41,995 |
| 2021-02-25 | $65.26 | $65.46 | $63.79 | $64.03 | $62.92 | 30,151 |
| 2021-02-24 | $64.70 | $65.59 | $64.49 | $65.49 | $64.36 | 73,298 |
| 2021-02-23 | $64.40 | $64.87 | $63.93 | $64.74 | $63.62 | 19,192 |
| 2021-02-22 | $64.86 | $65.06 | $64.70 | $64.70 | $63.58 | 16,448 |
| 2021-02-19 | $65.20 | $65.41 | $65.17 | $65.17 | $64.04 | 86,342 |
| 2021-02-18 | $65.00 | $65.10 | $64.59 | $64.94 | $63.82 | 20,809 |
| 2021-02-17 | $65.18 | $65.25 | $64.77 | $65.23 | $64.10 | 45,420 |
| 2021-02-16 | $65.79 | $65.79 | $65.28 | $65.36 | $64.23 | 33,803 |
| 2021-02-12 | $65.05 | $65.60 | $65.05 | $65.55 | $64.42 | 18,668 |
| 2021-02-11 | $65.07 | $65.28 | $64.71 | $65.13 | $64.00 | 65,135 |
| 2021-02-10 | $65.20 | $65.28 | $64.71 | $64.97 | $63.85 | 20,647 |
| 2021-02-09 | $64.79 | $65.12 | $64.65 | $65.02 | $63.86 | 23,522 |
| 2021-02-08 | $64.62 | $64.93 | $64.62 | $64.88 | $63.72 | 59,089 |
| 2021-02-05 | $64.41 | $64.41 | $64.16 | $64.30 | $63.15 | 34,742 |
| 2021-02-04 | $63.35 | $63.92 | $63.35 | $63.87 | $62.73 | 33,345 |
| 2021-02-03 | $63.36 | $63.37 | $63.00 | $63.24 | $62.11 | 45,009 |
| 2021-02-02 | $62.82 | $63.55 | $62.82 | $63.34 | $62.21 | 37,627 |
| 2021-02-01 | $62.03 | $62.56 | $61.78 | $62.45 | $61.33 | 21,599 |
| 2021-01-29 | $62.39 | $62.47 | $61.24 | $61.49 | $60.39 | 36,092 |
| 2021-01-28 | $62.36 | $63.02 | $62.34 | $62.54 | $61.42 | 310,820 |
| 2021-01-27 | $62.87 | $62.90 | $61.97 | $62.01 | $60.90 | 21,730 |
| 2021-01-26 | $64.15 | $64.15 | $63.62 | $63.63 | $62.49 | 26,581 |
| 2021-01-25 | $63.93 | $64.31 | $63.50 | $63.99 | $62.85 | 34,557 |
| 2021-01-22 | $63.92 | $64.15 | $63.72 | $64.01 | $62.86 | 37,556 |
| 2021-01-21 | $64.60 | $64.60 | $64.18 | $64.30 | $63.15 | 109,333 |
| 2021-01-20 | $64.29 | $64.53 | $64.13 | $64.52 | $63.37 | 45,995 |
| 2021-01-19 | $64.50 | $64.50 | $63.89 | $64.05 | $62.90 | 58,693 |
| 2021-01-15 | $63.70 | $63.85 | $63.27 | $63.65 | $62.51 | 54,558 |
| 2021-01-14 | $63.99 | $64.37 | $63.99 | $64.07 | $62.92 | 38,053 |
| 2021-01-13 | $64.24 | $64.26 | $63.98 | $64.03 | $62.88 | 32,572 |
| 2021-01-12 | $64.13 | $64.41 | $64.02 | $64.32 | $63.17 | 58,767 |
| 2021-01-11 | $63.62 | $64.21 | $63.62 | $64.02 | $62.87 | 21,046 |
| 2021-01-08 | $64.16 | $64.27 | $63.48 | $64.12 | $62.97 | 26,472 |
| 2021-01-07 | $63.62 | $64.01 | $63.56 | $63.88 | $62.74 | 37,641 |
| 2021-01-06 | $61.97 | $63.53 | $61.97 | $63.13 | $62.00 | 24,219 |
| 2021-01-05 | $61.27 | $62.02 | $61.27 | $61.88 | $60.77 | 135,537 |
| 2021-01-04 | $62.55 | $62.55 | $60.96 | $61.42 | $60.32 | 31,392 |
| 2020-12-31 | $61.97 | $62.38 | $61.72 | $62.38 | $61.26 | 25,532 |
| 2020-12-30 | $61.79 | $62.11 | $61.79 | $61.96 | $60.85 | 18,340 |
| 2020-12-29 | $62.02 | $62.02 | $61.43 | $61.61 | $60.51 | 20,107 |
| 2020-12-28 | $62.29 | $62.29 | $61.87 | $61.92 | $60.81 | 25,730 |
| 2020-12-24 | $61.81 | $61.91 | $61.63 | $61.88 | $60.77 | 8,936 |
| 2020-12-23 | $61.65 | $61.98 | $61.65 | $61.79 | $60.69 | 19,871 |
| 2020-12-22 | $61.64 | $61.65 | $61.43 | $61.53 | $60.42 | 31,330 |
| 2020-12-21 | $61.18 | $61.62 | $60.70 | $61.56 | $60.46 | 34,209 |
| 2020-12-18 | $61.99 | $62.00 | $61.53 | $61.90 | $60.79 | 31,511 |
| 2020-12-17 | $61.48 | $61.88 | $61.48 | $61.86 | $60.75 | 18,890 |
| 2020-12-16 | $61.46 | $61.49 | $61.20 | $61.37 | $60.27 | 20,182 |
| 2020-12-15 | $61.11 | $61.59 | $61.05 | $61.52 | $60.28 | 19,306 |
| 2020-12-14 | $61.16 | $61.68 | $60.76 | $60.76 | $59.53 | 26,899 |
| 2020-12-11 | $60.86 | $61.07 | $60.57 | $60.91 | $59.68 | 18,322 |
| 2020-12-10 | $60.87 | $61.09 | $60.70 | $61.06 | $59.83 | 24,922 |
| 2020-12-09 | $61.56 | $61.56 | $60.84 | $61.15 | $59.91 | 19,070 |
| 2020-12-08 | $60.88 | $61.37 | $60.88 | $61.36 | $60.12 | 24,023 |
| 2020-12-07 | $61.29 | $61.29 | $60.98 | $61.17 | $59.94 | 24,522 |
| 2020-12-04 | $60.69 | $61.30 | $60.69 | $61.30 | $60.06 | 17,888 |
| 2020-12-03 | $60.63 | $60.85 | $60.53 | $60.53 | $59.31 | 30,361 |
| 2020-12-02 | $60.54 | $60.54 | $60.25 | $60.50 | $59.28 | 17,620 |
| 2020-12-01 | $60.56 | $60.79 | $60.53 | $60.64 | $59.42 | 32,213 |
| 2020-11-30 | $60.34 | $60.34 | $59.74 | $59.99 | $58.78 | 16,719 |
| 2020-11-27 | $60.33 | $60.42 | $60.27 | $60.35 | $59.13 | 3,949 |
| 2020-11-25 | $60.30 | $60.30 | $59.95 | $60.18 | $58.96 | 20,050 |
| 2020-11-24 | $60.11 | $60.48 | $60.11 | $60.39 | $59.17 | 34,178 |
| 2020-11-23 | $59.55 | $59.80 | $59.37 | $59.67 | $58.47 | 58,331 |
| 2020-11-20 | $59.47 | $59.48 | $59.22 | $59.22 | $58.03 | 44,092 |
| 2020-11-19 | $58.99 | $59.41 | $58.92 | $59.41 | $58.21 | 33,868 |
| 2020-11-18 | $59.88 | $59.96 | $59.16 | $59.18 | $57.99 | 74,167 |
| 2020-11-17 | $59.51 | $59.92 | $59.27 | $59.75 | $58.54 | 92,717 |
| 2020-11-16 | $59.77 | $59.98 | $59.57 | $59.89 | $58.69 | 104,978 |
| 2020-11-13 | $58.57 | $59.23 | $58.57 | $59.23 | $58.04 | 128,457 |
| 2020-11-12 | $58.58 | $58.78 | $57.98 | $58.21 | $57.04 | 21,981 |
| 2020-11-11 | $59.08 | $59.09 | $58.76 | $58.97 | $57.74 | 24,305 |
| 2020-11-10 | $58.45 | $58.85 | $58.16 | $58.70 | $57.48 | 26,433 |
| 2020-11-09 | $59.93 | $60.45 | $58.43 | $58.43 | $57.22 | 69,639 |
| 2020-11-06 | $57.80 | $57.88 | $57.67 | $57.80 | $56.60 | 14,874 |
| 2020-11-05 | $57.36 | $57.99 | $57.35 | $57.77 | $56.57 | 23,162 |
| 2020-11-04 | $56.37 | $57.29 | $56.17 | $56.62 | $55.44 | 30,064 |
| 2020-11-03 | $55.49 | $56.37 | $55.48 | $56.09 | $54.92 | 44,292 |
| 2020-11-02 | $54.63 | $55.10 | $54.49 | $54.95 | $53.81 | 64,557 |
| 2020-10-30 | $54.21 | $54.25 | $53.55 | $54.05 | $52.93 | 33,786 |
| 2020-10-29 | $53.92 | $54.78 | $53.73 | $54.48 | $53.34 | 19,236 |
| 2020-10-28 | $54.65 | $54.95 | $53.98 | $53.98 | $52.86 | 33,735 |
| 2020-10-27 | $56.20 | $56.20 | $55.58 | $55.60 | $54.44 | 25,798 |
| 2020-10-26 | $56.53 | $56.53 | $55.65 | $56.05 | $54.89 | 54,093 |
| 2020-10-23 | $57.13 | $57.18 | $56.82 | $57.11 | $55.92 | 15,042 |
| 2020-10-22 | $56.40 | $56.89 | $56.24 | $56.85 | $55.67 | 23,298 |
| 2020-10-21 | $56.55 | $56.90 | $56.42 | $56.42 | $55.25 | 12,282 |
| 2020-10-20 | $56.66 | $57.22 | $56.62 | $56.69 | $55.51 | 20,668 |
| 2020-10-19 | $57.43 | $57.52 | $56.34 | $56.34 | $55.17 | 12,698 |
| 2020-10-16 | $57.40 | $57.58 | $57.22 | $57.22 | $56.03 | 17,283 |
| 2020-10-15 | $56.41 | $57.24 | $56.41 | $57.18 | $55.99 | 21,397 |
| 2020-10-14 | $57.38 | $57.50 | $56.95 | $57.04 | $55.85 | 15,537 |
| 2020-10-13 | $57.38 | $57.44 | $57.03 | $57.23 | $56.04 | 18,268 |
| 2020-10-12 | $57.18 | $57.55 | $57.15 | $57.43 | $56.24 | 13,498 |
| 2020-10-09 | $56.94 | $57.16 | $56.86 | $56.96 | $55.78 | 23,259 |
| 2020-10-08 | $56.27 | $56.66 | $56.27 | $56.63 | $55.45 | 24,415 |
| 2020-10-07 | $55.50 | $56.14 | $55.50 | $56.06 | $54.89 | 14,793 |
| 2020-10-06 | $55.78 | $56.24 | $55.09 | $55.23 | $54.01 | 14,790 |
| 2020-10-05 | $54.93 | $55.64 | $54.93 | $55.57 | $54.35 | 49,341 |
| 2020-10-02 | $53.96 | $54.81 | $53.96 | $54.58 | $53.38 | 26,505 |
| 2020-10-01 | $54.84 | $54.84 | $54.38 | $54.59 | $53.39 | 23,092 |
| 2020-09-30 | $54.16 | $54.81 | $54.05 | $54.44 | $53.24 | 70,021 |
| 2020-09-29 | $54.13 | $54.43 | $54.01 | $54.03 | $52.84 | 19,690 |
| 2020-09-28 | $53.88 | $54.38 | $53.88 | $54.25 | $53.05 | 27,133 |
| 2020-09-25 | $52.26 | $53.48 | $52.26 | $53.35 | $52.17 | 22,744 |
| 2020-09-24 | $52.52 | $53.09 | $52.07 | $52.60 | $51.44 | 20,033 |
| 2020-09-23 | $53.75 | $53.85 | $52.56 | $52.56 | $51.41 | 13,515 |
| 2020-09-22 | $53.48 | $53.69 | $53.04 | $53.64 | $52.46 | 16,744 |
| 2020-09-21 | $53.51 | $53.51 | $52.66 | $53.23 | $52.06 | 26,103 |
| 2020-09-18 | $54.78 | $54.84 | $54.03 | $54.18 | $52.99 | 16,408 |
| 2020-09-17 | $54.28 | $54.89 | $54.28 | $54.70 | $53.49 | 15,875 |
| 2020-09-16 | $55.03 | $55.54 | $55.03 | $55.03 | $53.82 | 28,843 |
| 2020-09-15 | $54.99 | $55.15 | $54.83 | $54.90 | $53.69 | 14,345 |
| 2020-09-14 | $54.29 | $54.93 | $54.29 | $54.77 | $53.56 | 46,492 |
| 2020-09-11 | $53.93 | $54.17 | $53.50 | $53.93 | $52.74 | 18,189 |
| 2020-09-10 | $54.54 | $54.81 | $53.71 | $53.78 | $52.60 | 22,742 |
| 2020-09-09 | $54.06 | $54.81 | $54.06 | $54.46 | $53.26 | 23,051 |
| 2020-09-08 | $54.36 | $54.36 | $53.67 | $53.69 | $52.45 | 23,231 |
| 2020-09-04 | $55.49 | $55.59 | $54.22 | $54.86 | $53.59 | 89,661 |
| 2020-09-03 | $56.57 | $56.67 | $54.81 | $55.15 | $53.87 | 27,989 |
| 2020-09-02 | $55.90 | $56.85 | $55.90 | $56.73 | $55.42 | 21,083 |
| 2020-09-01 | $55.50 | $55.79 | $55.37 | $55.79 | $54.50 | 49,832 |
| 2020-08-31 | $55.68 | $55.68 | $55.41 | $55.42 | $54.14 | 36,154 |
| 2020-08-28 | $55.60 | $55.74 | $55.33 | $55.70 | $54.41 | 23,226 |
| 2020-08-27 | $55.30 | $55.65 | $55.28 | $55.43 | $54.15 | 31,188 |
| 2020-08-26 | $55.01 | $55.25 | $54.92 | $55.15 | $53.87 | 20,465 |
| 2020-08-25 | $55.28 | $55.28 | $54.92 | $55.14 | $53.86 | 25,910 |
| 2020-08-24 | $54.79 | $55.14 | $54.76 | $55.14 | $53.86 | 13,726 |
| 2020-08-21 | $54.42 | $54.52 | $54.31 | $54.52 | $53.26 | 30,605 |
| 2020-08-20 | $54.50 | $54.63 | $54.33 | $54.50 | $53.24 | 24,562 |
| 2020-08-19 | $55.04 | $55.08 | $54.70 | $54.73 | $53.47 | 46,019 |
| 2020-08-18 | $55.05 | $55.13 | $54.87 | $54.91 | $53.64 | 18,417 |
| 2020-08-17 | $55.13 | $55.27 | $55.07 | $55.15 | $53.87 | 47,275 |
| 2020-08-14 | $54.83 | $55.19 | $54.77 | $55.02 | $53.75 | 22,641 |
| 2020-08-13 | $55.02 | $55.19 | $54.91 | $55.03 | $53.75 | 20,805 |
| 2020-08-12 | $55.00 | $55.27 | $55.00 | $55.14 | $53.86 | 18,536 |
| 2020-08-11 | $55.15 | $55.38 | $54.64 | $54.71 | $53.44 | 39,468 |
| 2020-08-10 | $54.63 | $54.90 | $54.63 | $54.82 | $53.55 | 18,511 |
| 2020-08-07 | $53.97 | $54.55 | $53.97 | $54.55 | $53.29 | 65,159 |
| 2020-08-06 | $53.93 | $54.12 | $53.83 | $54.12 | $52.87 | 32,470 |
| 2020-08-05 | $53.92 | $54.07 | $53.92 | $54.06 | $52.81 | 19,524 |
| 2020-08-04 | $53.44 | $53.69 | $53.41 | $53.62 | $52.38 | 30,036 |
| 2020-08-03 | $53.36 | $53.61 | $53.36 | $53.53 | $52.29 | 131,093 |
| 2020-07-31 | $53.25 | $53.34 | $52.95 | $53.34 | $52.10 | 30,047 |
| 2020-07-30 | $53.25 | $53.40 | $53.08 | $53.36 | $52.12 | 29,077 |
| 2020-07-29 | $53.25 | $53.60 | $53.25 | $53.58 | $52.34 | 18,854 |
| 2020-07-28 | $53.31 | $53.31 | $53.10 | $53.10 | $51.87 | 34,317 |
| 2020-07-27 | $53.24 | $53.35 | $53.12 | $53.34 | $52.10 | 17,640 |
| 2020-07-24 | $53.24 | $53.30 | $53.10 | $53.18 | $51.95 | 15,279 |
| 2020-07-23 | $53.42 | $53.69 | $53.30 | $53.39 | $52.15 | 28,024 |
| 2020-07-22 | $53.12 | $53.47 | $53.12 | $53.46 | $52.22 | 20,165 |
| 2020-07-21 | $53.18 | $53.34 | $53.18 | $53.21 | $51.98 | 18,318 |
| 2020-07-20 | $52.95 | $53.05 | $52.92 | $53.00 | $51.77 | 61,420 |
| 2020-07-17 | $52.94 | $53.09 | $52.84 | $53.05 | $51.82 | 37,812 |
| 2020-07-16 | $52.81 | $52.94 | $52.67 | $52.87 | $51.64 | 28,272 |
| 2020-07-15 | $52.62 | $52.91 | $52.61 | $52.87 | $51.64 | 42,275 |
| 2020-07-14 | $51.76 | $52.31 | $51.76 | $52.30 | $51.09 | 14,326 |
| 2020-07-13 | $52.20 | $52.44 | $51.83 | $51.83 | $50.63 | 25,082 |
| 2020-07-10 | $51.79 | $52.04 | $51.65 | $52.04 | $50.83 | 22,362 |
| 2020-07-09 | $52.00 | $52.00 | $51.42 | $51.67 | $50.47 | 16,127 |
| 2020-07-08 | $51.91 | $52.07 | $51.81 | $52.02 | $50.81 | 27,212 |
| 2020-07-07 | $52.15 | $52.21 | $51.91 | $51.93 | $50.70 | 80,027 |
| 2020-07-06 | $52.39 | $52.39 | $52.20 | $52.26 | $51.02 | 19,808 |
| 2020-07-02 | $52.24 | $52.34 | $51.95 | $51.96 | $50.73 | 20,874 |
| 2020-07-01 | $52.02 | $52.02 | $51.73 | $51.81 | $50.58 | 22,198 |
| 2020-06-30 | $51.42 | $51.95 | $51.42 | $51.87 | $50.63 | 33,223 |
| 2020-06-29 | $51.26 | $51.47 | $51.03 | $51.46 | $50.24 | 11,817 |
| 2020-06-26 | $51.46 | $51.46 | $50.93 | $51.02 | $49.80 | 102,749 |
| 2020-06-25 | $51.15 | $51.52 | $51.00 | $51.52 | $50.29 | 13,436 |
| 2020-06-24 | $51.90 | $51.90 | $51.11 | $51.26 | $50.04 | 50,943 |
| 2020-06-23 | $52.32 | $52.32 | $52.06 | $52.08 | $50.85 | 28,788 |
| 2020-06-22 | $52.01 | $52.13 | $51.76 | $52.05 | $50.81 | 44,164 |
| 2020-06-19 | $52.60 | $52.60 | $51.90 | $51.99 | $50.75 | 37,869 |
| 2020-06-18 | $52.05 | $52.31 | $52.05 | $52.19 | $50.95 | 12,393 |
| 2020-06-17 | $52.41 | $52.46 | $52.18 | $52.18 | $50.94 | 89,089 |
| 2020-06-16 | $52.69 | $52.72 | $52.25 | $52.31 | $51.07 | 22,952 |
| 2020-06-15 | $51.04 | $51.90 | $51.04 | $51.88 | $50.65 | 24,977 |
| 2020-06-12 | $51.99 | $51.99 | $51.06 | $51.57 | $50.35 | 29,517 |
| 2020-06-11 | $52.15 | $52.15 | $51.18 | $51.21 | $49.99 | 66,673 |
| 2020-06-10 | $53.11 | $53.32 | $52.93 | $52.99 | $51.73 | 18,498 |
| 2020-06-09 | $53.70 | $53.70 | $53.39 | $53.43 | $52.11 | 26,292 |
| 2020-06-08 | $53.67 | $53.99 | $53.67 | $53.97 | $52.65 | 50,888 |
| 2020-06-05 | $53.67 | $53.84 | $53.51 | $53.59 | $52.27 | 29,199 |
| 2020-06-04 | $52.68 | $52.90 | $52.60 | $52.80 | $51.50 | 20,598 |
| 2020-06-03 | $52.41 | $52.89 | $52.41 | $52.83 | $51.53 | 106,293 |
| 2020-06-02 | $52.12 | $52.26 | $52.06 | $52.25 | $50.96 | 23,019 |
| 2020-06-01 | $51.84 | $52.10 | $51.84 | $52.00 | $50.72 | 17,243 |
| 2020-05-29 | $51.66 | $51.83 | $51.46 | $51.76 | $50.49 | 16,670 |
| 2020-05-28 | $51.84 | $52.06 | $51.68 | $51.73 | $50.46 | 20,566 |
| 2020-05-27 | $51.57 | $51.77 | $51.28 | $51.77 | $50.50 | 21,137 |
| 2020-05-26 | $51.17 | $51.38 | $51.14 | $51.18 | $49.92 | 31,923 |
| 2020-05-22 | $50.38 | $50.56 | $50.29 | $50.55 | $49.31 | 29,762 |
| 2020-05-21 | $50.73 | $50.73 | $50.35 | $50.49 | $49.25 | 24,701 |
| 2020-05-20 | $50.52 | $50.76 | $50.41 | $50.62 | $49.37 | 34,431 |
| 2020-05-19 | $50.45 | $50.58 | $50.21 | $50.21 | $48.97 | 20,804 |
| 2020-05-18 | $50.29 | $50.61 | $50.14 | $50.49 | $49.25 | 36,380 |
| 2020-05-15 | $49.16 | $49.45 | $49.16 | $49.41 | $48.19 | 25,066 |
| 2020-05-14 | $48.69 | $49.29 | $48.46 | $49.28 | $48.07 | 18,283 |
| 2020-05-13 | $49.64 | $49.64 | $48.81 | $48.99 | $47.78 | 42,430 |
| 2020-05-12 | $50.42 | $50.42 | $49.72 | $49.72 | $48.48 | 22,284 |
| 2020-05-11 | $50.24 | $50.49 | $50.12 | $50.33 | $49.08 | 32,975 |
| 2020-05-08 | $50.22 | $50.45 | $50.22 | $50.42 | $49.17 | 39,056 |
| 2020-05-07 | $49.89 | $50.16 | $49.83 | $49.83 | $48.59 | 28,849 |
| 2020-05-06 | $49.97 | $50.01 | $49.55 | $49.55 | $48.32 | 22,185 |
| 2020-05-05 | $49.79 | $50.04 | $49.72 | $49.79 | $48.55 | 18,395 |
| 2020-05-04 | $49.16 | $49.54 | $49.16 | $49.49 | $48.26 | 36,897 |
| 2020-05-01 | $49.79 | $49.79 | $49.34 | $49.47 | $48.24 | 35,624 |
| 2020-04-30 | $50.59 | $50.59 | $50.18 | $50.20 | $48.95 | 28,583 |
| 2020-04-29 | $50.82 | $51.06 | $50.69 | $50.90 | $49.63 | 46,854 |
| 2020-04-28 | $50.45 | $50.58 | $50.04 | $50.14 | $48.89 | 39,166 |
| 2020-04-27 | $49.51 | $50.09 | $49.50 | $50.04 | $48.79 | 19,409 |
| 2020-04-24 | $49.18 | $49.41 | $48.94 | $49.33 | $48.10 | 67,312 |
| 2020-04-23 | $49.09 | $49.36 | $48.93 | $48.99 | $47.77 | 32,163 |
| 2020-04-22 | $48.96 | $49.07 | $48.72 | $48.88 | $47.67 | 42,751 |
| 2020-04-21 | $48.72 | $48.83 | $48.39 | $48.48 | $47.28 | 83,314 |
| 2020-04-20 | $49.23 | $49.63 | $49.14 | $49.24 | $48.01 | 63,722 |
| 2020-04-17 | $49.45 | $49.68 | $49.32 | $49.68 | $48.45 | 58,023 |
| 2020-04-16 | $48.90 | $48.90 | $48.53 | $48.83 | $47.62 | 72,577 |
| 2020-04-15 | $48.82 | $48.96 | $48.67 | $48.75 | $47.54 | 41,644 |
| 2020-04-14 | $49.25 | $49.65 | $49.25 | $49.51 | $48.28 | 77,802 |
| 2020-04-13 | $49.46 | $49.46 | $48.63 | $48.84 | $47.63 | 51,553 |
| 2020-04-09 | $49.39 | $49.79 | $49.23 | $49.46 | $48.23 | 51,348 |
| 2020-04-08 | $48.18 | $48.98 | $48.04 | $48.92 | $47.70 | 61,342 |
| 2020-04-07 | $48.79 | $48.82 | $47.96 | $48.02 | $46.83 | 53,442 |
| 2020-04-06 | $47.04 | $47.82 | $47.04 | $47.82 | $46.60 | 99,701 |
| 2020-04-03 | $46.54 | $46.69 | $45.92 | $46.08 | $44.91 | 90,961 |
| 2020-04-02 | $45.91 | $46.90 | $45.91 | $46.61 | $45.42 | 92,106 |
| 2020-04-01 | $46.30 | $46.38 | $46.09 | $46.13 | $44.96 | 157,221 |
| 2020-03-31 | $46.79 | $46.90 | $46.66 | $46.67 | $45.48 | 111,327 |
| 2020-03-30 | $46.73 | $46.92 | $46.58 | $46.89 | $45.69 | 71,052 |
| 2020-03-27 | $46.58 | $46.91 | $46.50 | $46.64 | $45.45 | 234,686 |
| 2020-03-26 | $46.38 | $46.94 | $46.38 | $46.89 | $45.70 | 295,349 |
| 2020-03-25 | $46.04 | $46.65 | $45.95 | $46.28 | $45.10 | 97,141 |
| 2020-03-24 | $45.67 | $46.06 | $45.48 | $46.02 | $44.85 | 97,449 |
| 2020-03-23 | $45.49 | $45.62 | $45.03 | $45.18 | $44.03 | 149,268 |
| 2020-03-20 | $46.03 | $46.16 | $45.48 | $45.54 | $44.38 | 100,309 |
| 2020-03-19 | $45.76 | $46.10 | $45.47 | $45.95 | $44.78 | 119,133 |
| 2020-03-18 | $45.90 | $46.20 | $45.29 | $45.81 | $44.64 | 148,807 |
| 2020-03-17 | $46.25 | $46.60 | $45.90 | $46.56 | $45.38 | 78,269 |
| 2020-03-16 | $43.06 | $46.69 | $43.06 | $45.96 | $44.79 | 173,244 |
| 2020-03-13 | $47.18 | $47.22 | $46.46 | $47.18 | $45.98 | 174,931 |
| 2020-03-12 | $46.72 | $47.13 | $46.23 | $46.55 | $45.37 | 94,684 |
| 2020-03-11 | $47.82 | $47.92 | $47.47 | $47.61 | $46.40 | 80,683 |
| 2020-03-10 | $48.20 | $48.24 | $47.13 | $48.23 | $46.92 | 97,236 |
| 2020-03-09 | $47.79 | $49.32 | $47.73 | $47.83 | $46.53 | 62,823 |
| 2020-03-06 | $48.40 | $48.80 | $48.40 | $48.78 | $47.45 | 73,164 |
| 2020-03-05 | $48.90 | $49.15 | $48.75 | $49.05 | $47.72 | 83,273 |
| 2020-03-04 | $49.09 | $49.40 | $48.94 | $49.35 | $48.01 | 45,388 |
| 2020-03-03 | $49.16 | $49.34 | $48.84 | $48.96 | $47.63 | 42,923 |
| 2020-03-02 | $47.40 | $49.15 | $47.10 | $49.15 | $47.81 | 439,438 |
| 2020-02-28 | $46.73 | $47.43 | $46.14 | $47.18 | $45.90 | 356,496 |
| 2020-02-27 | $49.07 | $49.88 | $48.41 | $48.67 | $47.35 | 86,992 |
| 2020-02-26 | $50.64 | $51.15 | $50.01 | $50.03 | $48.67 | 49,484 |
| 2020-02-25 | $52.36 | $52.36 | $50.40 | $50.48 | $49.10 | 138,684 |
| 2020-02-24 | $52.16 | $52.46 | $51.92 | $52.17 | $50.75 | 42,781 |
| 2020-02-21 | $53.89 | $53.89 | $53.56 | $53.65 | $52.19 | 35,398 |
| 2020-02-20 | $54.10 | $54.36 | $53.85 | $54.19 | $52.72 | 31,196 |
| 2020-02-19 | $54.17 | $54.34 | $54.17 | $54.25 | $52.78 | 33,585 |
| 2020-02-18 | $53.95 | $54.14 | $53.84 | $54.00 | $52.53 | 37,551 |
| 2020-02-14 | $54.24 | $54.24 | $54.04 | $54.17 | $52.69 | 36,846 |
| 2020-02-13 | $53.75 | $54.23 | $53.75 | $54.11 | $52.64 | 33,713 |
| 2020-02-12 | $53.94 | $54.10 | $53.94 | $54.04 | $52.57 | 25,152 |
| 2020-02-11 | $53.68 | $53.95 | $53.68 | $53.78 | $52.29 | 28,182 |
| 2020-02-10 | $53.15 | $53.47 | $53.15 | $53.47 | $51.99 | 16,111 |
| 2020-02-07 | $53.51 | $53.51 | $53.21 | $53.28 | $51.80 | 19,784 |
| 2020-02-06 | $53.90 | $53.90 | $53.70 | $53.74 | $52.25 | 43,968 |
| 2020-02-05 | $53.54 | $53.77 | $53.50 | $53.74 | $52.25 | 29,011 |
| 2020-02-04 | $53.03 | $53.34 | $53.03 | $53.12 | $51.65 | 28,212 |
| 2020-02-03 | $52.31 | $52.74 | $52.31 | $52.47 | $51.01 | 43,299 |
| 2020-01-31 | $52.89 | $52.89 | $52.07 | $52.08 | $50.63 | 37,089 |
| 2020-01-30 | $52.55 | $53.12 | $52.45 | $53.11 | $51.63 | 35,110 |
| 2020-01-29 | $53.15 | $53.23 | $52.93 | $52.93 | $51.46 | 29,734 |
| 2020-01-28 | $52.81 | $53.24 | $52.76 | $53.08 | $51.61 | 47,630 |
| 2020-01-27 | $52.45 | $52.82 | $52.40 | $52.56 | $51.10 | 60,151 |
| 2020-01-24 | $53.93 | $53.93 | $53.12 | $53.36 | $51.88 | 103,729 |
| 2020-01-23 | $53.60 | $53.89 | $53.38 | $53.89 | $52.39 | 64,602 |
| 2020-01-22 | $53.87 | $54.03 | $53.73 | $53.76 | $52.27 | 39,374 |
| 2020-01-21 | $53.70 | $53.88 | $53.69 | $53.71 | $52.22 | 39,655 |
| 2020-01-17 | $53.83 | $53.94 | $53.83 | $53.92 | $52.42 | 42,366 |
| 2020-01-16 | $53.49 | $53.79 | $53.49 | $53.79 | $52.30 | 31,643 |
| 2020-01-15 | $53.42 | $53.47 | $53.18 | $53.30 | $51.82 | 28,636 |
| 2020-01-14 | $53.16 | $53.37 | $53.13 | $53.21 | $51.73 | 41,786 |
| 2020-01-13 | $52.87 | $53.16 | $52.87 | $53.16 | $51.68 | 47,087 |
| 2020-01-10 | $53.02 | $53.06 | $52.76 | $52.81 | $51.35 | 25,463 |
| 2020-01-09 | $52.84 | $52.97 | $52.82 | $52.94 | $51.47 | 32,450 |
| 2020-01-08 | $52.48 | $52.87 | $52.48 | $52.64 | $51.18 | 77,634 |
| 2020-01-07 | $52.49 | $52.58 | $52.38 | $52.48 | $51.01 | 118,525 |
| 2020-01-06 | $52.19 | $52.56 | $52.19 | $52.56 | $51.09 | 84,180 |
| 2020-01-03 | $52.36 | $52.62 | $52.36 | $52.58 | $51.11 | 37,011 |
| 2020-01-02 | $52.77 | $52.88 | $52.50 | $52.81 | $51.33 | 40,563 |
| 2019-12-31 | $52.39 | $52.63 | $52.39 | $52.59 | $51.12 | 27,340 |
| 2019-12-30 | $52.55 | $52.62 | $52.40 | $52.46 | $50.99 | 26,921 |
| 2019-12-27 | $52.71 | $52.76 | $52.58 | $52.65 | $51.18 | 26,323 |
| 2019-12-26 | $52.66 | $52.69 | $52.57 | $52.67 | $51.19 | 16,501 |
| 2019-12-24 | $52.59 | $52.65 | $52.53 | $52.56 | $51.09 | 10,054 |
| 2019-12-23 | $52.74 | $52.74 | $52.56 | $52.56 | $51.09 | 26,501 |
| 2019-12-20 | $52.48 | $52.67 | $52.48 | $52.65 | $51.17 | 87,495 |
| 2019-12-19 | $52.20 | $52.37 | $52.18 | $52.30 | $50.84 | 49,089 |
| 2019-12-18 | $52.27 | $52.29 | $52.15 | $52.19 | $50.73 | 28,418 |
| 2019-12-17 | $52.35 | $52.44 | $52.32 | $52.39 | $50.78 | 25,162 |
| 2019-12-16 | $52.24 | $52.44 | $52.24 | $52.29 | $50.68 | 54,468 |
| 2019-12-13 | $52.05 | $52.25 | $51.93 | $52.00 | $50.40 | 50,329 |
| 2019-12-12 | $51.60 | $52.14 | $51.59 | $52.07 | $50.47 | 60,732 |
| 2019-12-11 | $51.52 | $51.62 | $51.43 | $51.58 | $49.99 | 40,264 |
| 2019-12-10 | $51.53 | $51.59 | $51.40 | $51.42 | $49.84 | 26,253 |
| 2019-12-09 | $51.65 | $51.69 | $51.53 | $51.53 | $49.94 | 68,201 |
| 2019-12-06 | $51.58 | $51.82 | $51.58 | $51.70 | $50.11 | 23,120 |
| 2019-12-05 | $51.25 | $51.33 | $51.11 | $51.29 | $49.71 | 28,861 |
| 2019-12-04 | $51.06 | $51.32 | $51.06 | $51.18 | $49.61 | 33,724 |
| 2019-12-03 | $50.81 | $50.88 | $50.56 | $50.87 | $49.30 | 37,665 |
| 2019-12-02 | $51.71 | $51.71 | $51.21 | $51.24 | $49.66 | 21,643 |
| 2019-11-29 | $51.85 | $51.85 | $51.61 | $51.61 | $50.02 | 7,861 |
| 2019-11-27 | $51.75 | $51.89 | $51.73 | $51.89 | $50.29 | 34,170 |
| 2019-11-26 | $51.50 | $51.72 | $51.50 | $51.72 | $50.13 | 30,229 |
| 2019-11-25 | $51.20 | $51.53 | $51.20 | $51.51 | $49.92 | 37,757 |
| 2019-11-22 | $51.05 | $51.09 | $50.89 | $51.08 | $49.50 | 31,471 |
| 2019-11-21 | $51.11 | $51.11 | $50.84 | $50.92 | $49.35 | 30,450 |
| 2019-11-20 | $51.10 | $51.26 | $50.83 | $51.05 | $49.48 | 39,320 |
| 2019-11-19 | $51.28 | $51.31 | $51.05 | $51.24 | $49.66 | 35,763 |
| 2019-11-18 | $51.11 | $51.19 | $51.04 | $51.12 | $49.55 | 51,875 |
| 2019-11-15 | $51.06 | $51.16 | $51.00 | $51.15 | $49.58 | 33,144 |
| 2019-11-14 | $50.70 | $50.89 | $50.70 | $50.88 | $49.31 | 48,493 |
| 2019-11-13 | $50.52 | $50.82 | $50.52 | $50.73 | $49.17 | 84,135 |
| 2019-11-12 | $50.65 | $50.91 | $50.65 | $50.76 | $49.17 | 89,918 |
| 2019-11-11 | $50.44 | $50.74 | $50.44 | $50.69 | $49.10 | 27,566 |
| 2019-11-08 | $50.59 | $50.76 | $50.56 | $50.76 | $49.17 | 34,854 |
| 2019-11-07 | $50.82 | $50.92 | $50.59 | $50.62 | $49.03 | 39,682 |
| 2019-11-06 | $50.54 | $50.57 | $50.42 | $50.57 | $48.98 | 35,749 |
| 2019-11-05 | $50.55 | $50.70 | $50.52 | $50.55 | $48.96 | 19,792 |
| 2019-11-04 | $50.56 | $50.56 | $50.43 | $50.51 | $48.92 | 35,765 |
| 2019-11-01 | $50.02 | $50.31 | $50.02 | $50.30 | $48.72 | 40,143 |
| 2019-10-31 | $49.98 | $49.98 | $49.57 | $49.75 | $48.19 | 31,368 |
| 2019-10-30 | $50.02 | $50.06 | $49.76 | $50.06 | $48.49 | 48,693 |
| 2019-10-29 | $49.83 | $50.13 | $49.80 | $49.99 | $48.42 | 70,999 |
| 2019-10-28 | $49.87 | $50.04 | $49.87 | $49.90 | $48.33 | 34,536 |
| 2019-10-25 | $49.43 | $49.83 | $49.43 | $49.71 | $48.15 | 54,735 |
| 2019-10-24 | $49.49 | $49.59 | $49.34 | $49.57 | $48.01 | 32,583 |
| 2019-10-23 | $49.18 | $49.40 | $49.18 | $49.39 | $47.84 | 40,717 |
| 2019-10-22 | $49.45 | $49.57 | $49.29 | $49.29 | $47.74 | 39,097 |
| 2019-10-21 | $49.44 | $49.50 | $49.38 | $49.46 | $47.90 | 16,575 |
| 2019-10-18 | $49.13 | $49.27 | $49.04 | $49.19 | $47.65 | 26,675 |
| 2019-10-17 | $49.09 | $49.33 | $49.09 | $49.19 | $47.64 | 497,811 |
| 2019-10-16 | $49.00 | $49.15 | $48.94 | $48.98 | $47.44 | 40,806 |
| 2019-10-15 | $48.89 | $49.20 | $48.88 | $49.11 | $47.57 | 30,915 |
| 2019-10-14 | $48.86 | $48.88 | $48.75 | $48.81 | $47.21 | 17,123 |
| 2019-10-11 | $48.77 | $49.29 | $48.77 | $48.92 | $47.32 | 65,594 |
| 2019-10-10 | $47.93 | $48.41 | $47.93 | $48.26 | $46.68 | 34,842 |
| 2019-10-09 | $47.87 | $48.13 | $47.78 | $47.94 | $46.37 | 34,253 |
| 2019-10-08 | $47.88 | $48.00 | $47.55 | $47.55 | $45.99 | 38,879 |
| 2019-10-07 | $48.47 | $48.72 | $48.39 | $48.45 | $46.86 | 18,076 |
| 2019-10-04 | $48.08 | $48.62 | $48.08 | $48.61 | $47.02 | 24,299 |
| 2019-10-03 | $47.63 | $47.98 | $47.18 | $47.97 | $46.40 | 34,980 |
| 2019-10-02 | $48.31 | $48.31 | $47.56 | $47.72 | $46.15 | 44,233 |
| 2019-10-01 | $49.39 | $49.55 | $48.53 | $48.58 | $46.99 | 232,055 |
| 2019-09-30 | $49.17 | $49.41 | $49.17 | $49.34 | $47.72 | 27,677 |
| 2019-09-27 | $49.45 | $49.45 | $48.84 | $49.04 | $47.43 | 39,469 |
| 2019-09-26 | $49.49 | $49.49 | $49.15 | $49.30 | $47.68 | 59,975 |
| 2019-09-25 | $49.13 | $49.50 | $49.00 | $49.44 | $47.82 | 40,461 |
| 2019-09-24 | $49.63 | $49.75 | $49.03 | $49.12 | $47.51 | 53,329 |
| 2019-09-23 | $49.32 | $49.62 | $49.28 | $49.50 | $47.88 | 28,360 |
| 2019-09-20 | $49.84 | $49.85 | $49.44 | $49.45 | $47.83 | 30,883 |
| 2019-09-19 | $49.83 | $49.98 | $49.66 | $49.70 | $48.07 | 43,995 |
| 2019-09-18 | $49.68 | $49.80 | $49.35 | $49.76 | $48.13 | 41,735 |
| 2019-09-17 | $49.57 | $49.80 | $49.57 | $49.78 | $48.15 | 48,744 |
| 2019-09-16 | $49.57 | $49.72 | $49.56 | $49.67 | $48.04 | 24,186 |
| 2019-09-13 | $49.82 | $49.94 | $49.67 | $49.77 | $48.14 | 47,036 |
| 2019-09-12 | $49.76 | $49.89 | $49.57 | $49.70 | $48.07 | 52,250 |
| 2019-09-11 | $49.27 | $49.58 | $49.20 | $49.58 | $47.95 | 37,745 |
| 2019-09-10 | $49.06 | $49.22 | $48.83 | $49.22 | $47.61 | 33,191 |
| 2019-09-09 | $49.32 | $49.38 | $49.11 | $49.30 | $47.61 | 56,427 |
| 2019-09-06 | $49.26 | $49.44 | $49.22 | $49.25 | $47.56 | 70,793 |
| 2019-09-05 | $48.99 | $49.37 | $48.99 | $49.19 | $47.51 | 52,849 |
| 2019-09-04 | $48.43 | $48.56 | $48.31 | $48.54 | $46.88 | 20,681 |
| 2019-09-03 | $48.10 | $48.23 | $47.82 | $48.03 | $46.39 | 54,810 |
| 2019-08-30 | $48.59 | $48.61 | $48.28 | $48.45 | $46.79 | 52,942 |
| 2019-08-29 | $48.26 | $48.47 | $48.08 | $48.38 | $46.72 | 66,713 |
| 2019-08-28 | $47.25 | $47.79 | $47.18 | $47.75 | $46.12 | 66,767 |
| 2019-08-27 | $47.80 | $47.82 | $47.29 | $47.43 | $45.81 | 26,934 |
| 2019-08-26 | $47.58 | $47.58 | $47.28 | $47.57 | $45.94 | 53,163 |
| 2019-08-23 | $48.13 | $48.38 | $47.03 | $47.19 | $45.58 | 60,095 |
| 2019-08-22 | $48.49 | $48.62 | $48.16 | $48.40 | $46.74 | 49,812 |
| 2019-08-21 | $48.34 | $48.44 | $48.29 | $48.37 | $46.72 | 35,823 |
| 2019-08-20 | $48.27 | $48.32 | $47.99 | $48.01 | $46.37 | 17,177 |
| 2019-08-19 | $48.37 | $48.48 | $48.33 | $48.37 | $46.72 | 49,753 |
| 2019-08-16 | $47.33 | $47.93 | $47.33 | $47.87 | $46.23 | 28,616 |
| 2019-08-15 | $47.18 | $47.26 | $46.86 | $47.14 | $45.53 | 77,101 |
| 2019-08-14 | $47.75 | $47.76 | $46.99 | $47.05 | $45.44 | 36,874 |
| 2019-08-13 | $47.74 | $48.68 | $47.74 | $48.40 | $46.72 | 71,953 |
| 2019-08-12 | $48.22 | $48.23 | $47.71 | $47.81 | $46.15 | 60,568 |
| 2019-08-09 | $48.64 | $48.70 | $48.25 | $48.48 | $46.80 | 49,411 |
| 2019-08-08 | $48.13 | $48.82 | $48.13 | $48.81 | $47.12 | 42,611 |
| 2019-08-07 | $47.35 | $48.00 | $46.96 | $47.89 | $46.23 | 94,355 |
| 2019-08-06 | $47.37 | $47.81 | $47.20 | $47.76 | $46.10 | 53,418 |
| 2019-08-05 | $47.70 | $47.75 | $46.76 | $47.12 | $45.48 | 164,126 |
| 2019-08-02 | $48.78 | $48.78 | $48.36 | $48.48 | $46.80 | 53,514 |
| 2019-08-01 | $49.50 | $49.90 | $48.83 | $48.92 | $47.22 | 85,351 |
| 2019-07-31 | $49.95 | $49.99 | $49.13 | $49.46 | $47.74 | 126,379 |
| 2019-07-30 | $49.72 | $49.97 | $49.72 | $49.97 | $48.23 | 21,961 |
| 2019-07-29 | $50.17 | $50.17 | $49.96 | $49.99 | $48.25 | 37,214 |
| 2019-07-26 | $49.86 | $50.17 | $49.86 | $50.14 | $48.40 | 33,552 |
| 2019-07-25 | $49.90 | $50.00 | $49.74 | $49.83 | $48.10 | 48,092 |
| 2019-07-24 | $49.61 | $50.04 | $49.61 | $50.01 | $48.27 | 78,245 |
| 2019-07-23 | $49.43 | $49.69 | $49.37 | $49.67 | $47.95 | 192,487 |
| 2019-07-22 | $49.34 | $49.43 | $49.23 | $49.26 | $47.55 | 78,609 |
| 2019-07-19 | $49.66 | $49.69 | $49.29 | $49.29 | $47.58 | 81,193 |
| 2019-07-18 | $49.23 | $49.55 | $49.21 | $49.50 | $47.78 | 80,560 |
| 2019-07-17 | $49.66 | $49.66 | $49.29 | $49.31 | $47.60 | 203,624 |
| 2019-07-16 | $49.69 | $49.85 | $49.67 | $49.71 | $47.91 | 118,146 |
| 2019-07-15 | $49.92 | $50.03 | $49.65 | $49.72 | $47.92 | 29,062 |
| 2019-07-12 | $49.52 | $49.80 | $49.52 | $49.78 | $47.97 | 35,930 |
| 2019-07-11 | $49.36 | $49.45 | $49.22 | $49.45 | $47.66 | 41,072 |
| 2019-07-10 | $49.44 | $49.52 | $49.26 | $49.30 | $47.51 | 33,733 |
| 2019-07-09 | $49.06 | $49.29 | $49.06 | $49.28 | $47.49 | 35,664 |
| 2019-07-08 | $49.37 | $49.49 | $49.19 | $49.28 | $47.49 | 41,985 |
| 2019-07-05 | $49.44 | $49.61 | $49.22 | $49.55 | $47.75 | 25,004 |
| 2019-07-03 | $49.32 | $49.65 | $49.32 | $49.63 | $47.83 | 24,200 |
| 2019-07-02 | $49.13 | $49.28 | $49.05 | $49.20 | $47.42 | 49,540 |
| 2019-07-01 | $49.36 | $49.46 | $49.00 | $49.23 | $47.45 | 139,811 |
| 2019-06-28 | $48.58 | $48.91 | $48.58 | $48.89 | $47.12 | 44,805 |
| 2019-06-27 | $48.12 | $48.44 | $48.12 | $48.44 | $46.68 | 33,570 |
| 2019-06-26 | $48.33 | $48.33 | $48.11 | $48.11 | $46.37 | 35,391 |
| 2019-06-25 | $48.57 | $48.57 | $48.25 | $48.27 | $46.52 | 43,996 |
| 2019-06-24 | $48.65 | $48.79 | $48.53 | $48.54 | $46.78 | 34,530 |
| 2019-06-21 | $48.76 | $48.89 | $48.62 | $48.72 | $46.95 | 32,664 |
| 2019-06-20 | $48.88 | $48.90 | $48.45 | $48.86 | $47.09 | 76,013 |
| 2019-06-19 | $48.30 | $48.51 | $48.25 | $48.48 | $46.72 | 45,432 |
| 2019-06-18 | $48.11 | $48.49 | $48.10 | $48.28 | $46.53 | 43,154 |
| 2019-06-17 | $48.04 | $48.05 | $47.83 | $47.83 | $46.10 | 25,799 |
| 2019-06-14 | $48.15 | $48.15 | $47.89 | $48.02 | $46.28 | 41,149 |
| 2019-06-13 | $48.06 | $48.18 | $47.95 | $48.13 | $46.39 | 61,619 |
| 2019-06-12 | $48.00 | $48.13 | $47.90 | $48.00 | $46.18 | 44,475 |
| 2019-06-11 | $48.40 | $48.51 | $47.92 | $47.97 | $46.15 | 35,049 |
| 2019-06-10 | $48.19 | $48.39 | $48.09 | $48.18 | $46.36 | 29,893 |
| 2019-06-07 | $47.74 | $48.11 | $47.74 | $47.96 | $46.15 | 51,604 |
| 2019-06-06 | $47.35 | $47.68 | $47.30 | $47.62 | $45.82 | 49,453 |
| 2019-06-05 | $47.13 | $47.35 | $46.95 | $47.33 | $45.54 | 42,401 |
| 2019-06-04 | $46.29 | $47.00 | $46.29 | $47.00 | $45.22 | 80,967 |
| 2019-06-03 | $45.73 | $46.14 | $45.72 | $45.88 | $44.14 | 49,691 |
| 2019-05-31 | $45.74 | $45.92 | $45.64 | $45.72 | $43.98 | 39,718 |
| 2019-05-30 | $46.12 | $46.45 | $46.01 | $46.17 | $44.42 | 55,960 |
| 2019-05-29 | $46.10 | $46.23 | $45.81 | $46.10 | $44.36 | 145,660 |
| 2019-05-28 | $46.78 | $46.94 | $46.29 | $46.29 | $44.54 | 28,724 |
| 2019-05-24 | $46.82 | $46.95 | $46.65 | $46.80 | $45.03 | 37,214 |
| 2019-05-23 | $46.83 | $46.83 | $46.39 | $46.63 | $44.87 | 71,103 |
| 2019-05-22 | $47.22 | $47.34 | $47.14 | $47.20 | $45.41 | 144,909 |
| 2019-05-21 | $47.16 | $47.48 | $47.16 | $47.44 | $45.64 | 252,195 |
| 2019-05-20 | $46.84 | $47.14 | $46.83 | $46.93 | $45.15 | 163,891 |
| 2019-05-17 | $47.10 | $47.57 | $47.10 | $47.13 | $45.35 | 31,382 |
| 2019-05-16 | $47.18 | $47.69 | $47.18 | $47.43 | $45.64 | 55,999 |
| 2019-05-15 | $46.66 | $47.19 | $46.65 | $47.12 | $45.33 | 56,829 |
| 2019-05-14 | $46.68 | $47.26 | $46.68 | $47.01 | $45.21 | 141,592 |
| 2019-05-13 | $46.92 | $46.96 | $46.38 | $46.56 | $44.78 | 150,810 |
| 2019-05-10 | $47.32 | $47.78 | $46.89 | $47.67 | $45.84 | 39,082 |
| 2019-05-09 | $47.21 | $47.60 | $46.95 | $47.49 | $45.67 | 88,742 |
| 2019-05-08 | $47.56 | $47.83 | $47.56 | $47.59 | $45.77 | 178,428 |
| 2019-05-07 | $48.02 | $48.12 | $47.44 | $47.68 | $45.86 | 142,878 |
| 2019-05-06 | $47.85 | $48.49 | $47.85 | $48.42 | $46.57 | 136,766 |
| 2019-05-03 | $48.29 | $48.63 | $48.29 | $48.63 | $46.77 | 60,822 |
| 2019-05-02 | $47.98 | $48.27 | $47.78 | $48.09 | $46.25 | 57,216 |
| 2019-05-01 | $48.65 | $48.65 | $48.10 | $48.13 | $46.29 | 35,190 |
| 2019-04-30 | $48.44 | $48.60 | $48.21 | $48.60 | $46.74 | 78,108 |
| 2019-04-29 | $48.45 | $48.53 | $48.42 | $48.44 | $46.58 | 27,047 |
| 2019-04-26 | $48.13 | $48.38 | $48.10 | $48.34 | $46.49 | 38,702 |
| 2019-04-25 | $48.22 | $48.25 | $47.92 | $48.14 | $46.30 | 58,120 |
| 2019-04-24 | $48.35 | $48.50 | $48.34 | $48.35 | $46.50 | 42,089 |
| 2019-04-23 | $47.96 | $48.40 | $47.96 | $48.36 | $46.52 | 62,420 |
| 2019-04-22 | $47.90 | $47.95 | $47.83 | $47.89 | $46.06 | 40,724 |
| 2019-04-18 | $47.94 | $48.06 | $47.80 | $47.99 | $46.16 | 101,450 |
| 2019-04-17 | $48.25 | $48.27 | $47.82 | $47.93 | $46.10 | 24,904 |
| 2019-04-16 | $48.19 | $48.32 | $48.03 | $48.09 | $46.25 | 40,483 |
| 2019-04-15 | $48.31 | $48.31 | $48.12 | $48.18 | $46.25 | 35,002 |
| 2019-04-12 | $48.16 | $48.28 | $48.09 | $48.28 | $46.35 | 49,320 |
| 2019-04-11 | $47.81 | $47.92 | $47.75 | $47.88 | $45.96 | 68,989 |
| 2019-04-10 | $47.57 | $47.79 | $47.56 | $47.74 | $45.83 | 101,365 |
| 2019-04-09 | $47.77 | $47.77 | $47.47 | $47.56 | $45.66 | 88,991 |
| 2019-04-08 | $47.76 | $47.89 | $47.59 | $47.89 | $45.97 | 44,445 |
| 2019-04-05 | $47.66 | $47.85 | $47.66 | $47.81 | $45.90 | 68,205 |
| 2019-04-04 | $47.47 | $47.58 | $47.37 | $47.56 | $45.66 | 52,767 |
| 2019-04-03 | $47.49 | $47.61 | $47.33 | $47.41 | $45.51 | 149,153 |
| 2019-04-02 | $47.34 | $47.38 | $47.20 | $47.27 | $45.38 | 26,214 |
| 2019-04-01 | $47.01 | $47.36 | $47.01 | $47.36 | $45.46 | 129,667 |
| 2019-03-29 | $46.69 | $46.83 | $46.60 | $46.76 | $44.89 | 45,666 |
| 2019-03-28 | $46.24 | $46.51 | $46.18 | $46.46 | $44.60 | 68,221 |
| 2019-03-27 | $46.29 | $46.40 | $45.92 | $46.18 | $44.33 | 72,188 |
| 2019-03-26 | $46.16 | $46.40 | $46.01 | $46.26 | $44.41 | 61,370 |
| 2019-03-25 | $45.90 | $46.13 | $45.71 | $45.92 | $44.08 | 58,455 |
| 2019-03-22 | $46.61 | $46.61 | $45.86 | $45.89 | $44.05 | 41,042 |
| 2019-03-21 | $46.13 | $46.94 | $46.13 | $46.85 | $44.97 | 72,646 |
| 2019-03-20 | $46.61 | $46.68 | $46.20 | $46.31 | $44.46 | 38,687 |
| 2019-03-19 | $46.96 | $47.05 | $46.52 | $46.64 | $44.77 | 170,922 |
| 2019-03-18 | $46.62 | $46.84 | $46.60 | $46.80 | $44.93 | 47,369 |
| 2019-03-15 | $46.47 | $46.76 | $46.47 | $46.56 | $44.70 | 67,999 |
| 2019-03-14 | $46.46 | $46.50 | $46.28 | $46.40 | $44.54 | 93,044 |
| 2019-03-13 | $46.39 | $46.66 | $46.38 | $46.50 | $44.64 | 87,738 |
| 2019-03-12 | $46.20 | $46.34 | $46.15 | $46.21 | $44.36 | 62,926 |
| 2019-03-11 | $45.75 | $46.16 | $45.75 | $46.14 | $44.29 | 49,968 |
| 2019-03-08 | $45.46 | $45.67 | $45.37 | $45.67 | $43.84 | 102,105 |
| 2019-03-07 | $46.09 | $46.09 | $45.59 | $45.74 | $43.91 | 79,107 |
| 2019-03-06 | $46.52 | $46.55 | $46.16 | $46.26 | $44.34 | 109,918 |
| 2019-03-05 | $46.74 | $46.74 | $46.54 | $46.54 | $44.61 | 119,556 |
| 2019-03-04 | $47.06 | $47.08 | $46.35 | $46.69 | $44.75 | 135,586 |
| 2019-03-01 | $46.89 | $47.12 | $46.70 | $46.99 | $45.04 | 63,705 |
| 2019-02-28 | $46.67 | $46.81 | $46.62 | $46.66 | $44.73 | 71,485 |
| 2019-02-27 | $46.61 | $46.78 | $46.49 | $46.74 | $44.80 | 307,717 |
| 2019-02-26 | $46.69 | $46.90 | $46.66 | $46.66 | $44.73 | 53,737 |
| 2019-02-25 | $47.04 | $47.20 | $46.79 | $46.81 | $44.87 | 51,828 |
| 2019-02-22 | $46.61 | $46.88 | $46.59 | $46.87 | $44.93 | 63,385 |
| 2019-02-21 | $46.59 | $46.71 | $46.47 | $46.61 | $44.68 | 57,924 |
| 2019-02-20 | $46.50 | $46.76 | $46.48 | $46.73 | $44.79 | 189,031 |
| 2019-02-19 | $46.39 | $46.65 | $46.28 | $46.55 | $44.62 | 89,068 |
| 2019-02-15 | $46.03 | $46.43 | $46.03 | $46.43 | $44.51 | 57,579 |
| 2019-02-14 | $45.82 | $46.10 | $45.72 | $45.93 | $44.03 | 76,083 |
| 2019-02-13 | $45.93 | $46.16 | $45.90 | $46.06 | $44.15 | 54,609 |
| 2019-02-12 | $45.57 | $46.01 | $45.57 | $45.97 | $44.01 | 57,899 |
| 2019-02-11 | $45.37 | $45.39 | $45.24 | $45.35 | $43.41 | 88,676 |
| 2019-02-08 | $45.02 | $45.20 | $44.88 | $45.16 | $43.23 | 40,742 |
| 2019-02-07 | $45.15 | $45.28 | $44.92 | $45.20 | $43.27 | 52,029 |
| 2019-02-06 | $45.28 | $45.42 | $45.24 | $45.36 | $43.42 | 84,203 |
| 2019-02-05 | $45.18 | $45.43 | $45.18 | $45.37 | $43.43 | 220,167 |
| 2019-02-04 | $45.01 | $45.21 | $44.80 | $45.17 | $43.24 | 141,737 |
| 2019-02-01 | $44.90 | $44.97 | $44.88 | $44.92 | $43.00 | 83,028 |
| 2019-01-31 | $44.73 | $44.89 | $44.73 | $44.88 | $42.96 | 86,964 |
| 2019-01-30 | $44.71 | $44.88 | $44.67 | $44.79 | $42.87 | 88,851 |
| 2019-01-29 | $44.65 | $44.74 | $44.65 | $44.71 | $42.80 | 59,815 |
| 2019-01-28 | $44.50 | $44.71 | $44.50 | $44.67 | $42.76 | 143,847 |
| 2019-01-25 | $44.85 | $44.85 | $44.69 | $44.71 | $42.80 | 231,786 |
| 2019-01-24 | $44.61 | $44.67 | $44.56 | $44.65 | $42.74 | 72,053 |
| 2019-01-23 | $44.63 | $44.67 | $44.46 | $44.59 | $42.69 | 57,030 |
| 2019-01-22 | $44.61 | $44.63 | $44.50 | $44.56 | $42.66 | 70,804 |
| 2019-01-18 | $44.46 | $44.73 | $44.46 | $44.71 | $42.80 | 119,130 |
| 2019-01-17 | $44.24 | $44.58 | $44.24 | $44.51 | $42.61 | 94,683 |
| 2019-01-16 | $44.42 | $44.45 | $44.35 | $44.42 | $42.52 | 142,760 |
| 2019-01-15 | $44.27 | $44.39 | $44.27 | $44.35 | $42.45 | 143,509 |
| 2019-01-14 | $44.13 | $44.36 | $44.13 | $44.30 | $42.40 | 89,403 |
| 2019-01-11 | $44.11 | $44.37 | $44.11 | $44.29 | $42.39 | 144,770 |
| 2019-01-10 | $44.04 | $44.35 | $44.04 | $44.33 | $42.43 | 80,057 |
| 2019-01-09 | $44.18 | $44.31 | $44.18 | $44.25 | $42.35 | 71,072 |
| 2019-01-08 | $44.13 | $44.20 | $44.04 | $44.16 | $42.26 | 130,760 |
| 2019-01-07 | $44.04 | $44.14 | $43.94 | $44.09 | $42.20 | 75,116 |
| 2019-01-04 | $43.86 | $44.00 | $43.72 | $43.95 | $42.06 | 171,537 |
| 2019-01-03 | $43.63 | $43.82 | $43.59 | $43.66 | $41.78 | 96,406 |
| 2019-01-02 | $43.49 | $43.96 | $43.18 | $43.75 | $41.87 | 531,937 |
| 2018-12-31 | $43.62 | $43.91 | $43.38 | $43.91 | $42.03 | 598,581 |
| 2018-12-28 | $43.62 | $44.03 | $43.31 | $43.48 | $41.61 | 420,118 |
| 2018-12-27 | $42.55 | $43.59 | $42.11 | $43.59 | $41.72 | 413,017 |
| 2018-12-26 | $41.65 | $43.18 | $41.27 | $43.14 | $41.29 | 581,265 |
| 2018-12-24 | $42.22 | $42.35 | $41.40 | $41.40 | $39.62 | 127,068 |
| 2018-12-21 | $43.52 | $43.87 | $42.37 | $42.52 | $40.69 | 243,744 |
| 2018-12-20 | $43.60 | $43.94 | $42.79 | $43.17 | $41.32 | 430,846 |
| 2018-12-19 | $44.47 | $45.14 | $43.67 | $43.90 | $42.02 | 292,166 |
| 2018-12-18 | $44.78 | $45.17 | $44.42 | $44.63 | $42.59 | 387,181 |
| 2018-12-17 | $45.40 | $45.61 | $44.49 | $44.64 | $42.60 | 177,154 |
| 2018-12-14 | $45.65 | $46.17 | $45.48 | $45.61 | $43.52 | 80,743 |
| 2018-12-13 | $46.66 | $46.75 | $46.09 | $46.20 | $44.09 | 88,365 |
| 2018-12-12 | $46.77 | $47.08 | $46.57 | $46.57 | $44.45 | 138,143 |
| 2018-12-11 | $46.51 | $46.99 | $46.02 | $46.28 | $44.17 | 173,901 |
| 2018-12-10 | $46.33 | $46.50 | $45.61 | $46.31 | $44.20 | 138,939 |
| 2018-12-07 | $47.28 | $47.80 | $46.36 | $46.48 | $44.36 | 82,750 |
| 2018-12-06 | $47.25 | $47.42 | $46.35 | $47.42 | $45.26 | 79,938 |
| 2018-12-04 | $49.32 | $49.35 | $47.66 | $47.72 | $45.54 | 65,504 |
| 2018-12-03 | $49.99 | $49.99 | $48.95 | $49.29 | $47.04 | 54,623 |
| 2018-11-30 | $48.62 | $48.98 | $48.62 | $48.89 | $46.66 | 62,477 |
| 2018-11-29 | $48.54 | $48.89 | $48.40 | $48.57 | $46.35 | 100,014 |
| 2018-11-28 | $48.06 | $48.78 | $47.75 | $48.76 | $46.53 | 447,517 |
| 2018-11-27 | $47.73 | $47.94 | $47.67 | $47.86 | $45.67 | 90,231 |
| 2018-11-26 | $47.95 | $48.07 | $47.70 | $48.03 | $45.84 | 49,632 |
| 2018-11-23 | $47.09 | $47.65 | $47.09 | $47.39 | $45.23 | 11,946 |
| 2018-11-21 | $47.06 | $47.83 | $47.06 | $47.51 | $45.34 | 52,570 |
| 2018-11-20 | $47.42 | $47.65 | $47.02 | $47.15 | $45.00 | 179,595 |
| 2018-11-19 | $48.57 | $48.66 | $47.81 | $47.90 | $45.71 | 148,592 |
| 2018-11-16 | $48.33 | $48.76 | $48.29 | $48.58 | $46.36 | 71,727 |
| 2018-11-15 | $47.59 | $48.50 | $47.44 | $48.40 | $46.19 | 63,296 |
| 2018-11-14 | $48.74 | $48.74 | $47.66 | $47.94 | $45.75 | 69,306 |
| 2018-11-13 | $48.49 | $48.90 | $48.27 | $48.39 | $46.13 | 486,457 |
| 2018-11-12 | $48.84 | $49.13 | $48.42 | $48.42 | $46.16 | 56,446 |
| 2018-11-09 | $49.15 | $49.21 | $48.75 | $49.08 | $46.79 | 59,922 |
| 2018-11-08 | $49.43 | $49.59 | $49.22 | $49.34 | $47.04 | 73,709 |
| 2018-11-07 | $49.12 | $49.54 | $48.81 | $49.53 | $47.22 | 108,505 |
| 2018-11-06 | $48.43 | $48.78 | $48.42 | $48.78 | $46.51 | 93,599 |
| 2018-11-05 | $48.15 | $48.53 | $48.07 | $48.37 | $46.11 | 32,381 |
| 2018-11-02 | $48.66 | $48.67 | $47.83 | $48.19 | $45.94 | 68,098 |
| 2018-11-01 | $47.85 | $48.35 | $47.73 | $48.28 | $46.03 | 69,370 |
| 2018-10-31 | $47.75 | $48.08 | $47.60 | $47.60 | $45.38 | 52,237 |
| 2018-10-30 | $46.51 | $47.35 | $46.39 | $47.35 | $45.14 | 144,439 |
| 2018-10-29 | $47.11 | $47.38 | $46.02 | $46.47 | $44.30 | 120,353 |
| 2018-10-26 | $46.49 | $46.98 | $45.99 | $46.47 | $44.30 | 112,820 |
| 2018-10-25 | $46.49 | $47.40 | $46.49 | $47.09 | $44.89 | 128,135 |
| 2018-10-24 | $48.01 | $48.01 | $46.54 | $46.55 | $44.38 | 69,348 |
| 2018-10-23 | $47.93 | $48.10 | $47.14 | $47.90 | $45.67 | 129,290 |
| 2018-10-22 | $48.69 | $48.69 | $48.22 | $48.28 | $46.03 | 92,649 |
| 2018-10-19 | $48.93 | $49.00 | $48.40 | $48.55 | $46.29 | 66,462 |
| 2018-10-18 | $49.28 | $49.31 | $48.48 | $48.63 | $46.36 | 166,862 |
| 2018-10-17 | $49.43 | $49.43 | $48.84 | $49.30 | $47.00 | 268,438 |
| 2018-10-16 | $48.80 | $49.47 | $48.53 | $49.47 | $47.10 | 126,402 |
| 2018-10-15 | $48.33 | $48.85 | $48.33 | $48.50 | $46.18 | 284,156 |
| 2018-10-12 | $48.83 | $48.90 | $47.93 | $48.47 | $46.15 | 117,599 |
| 2018-10-11 | $49.06 | $49.29 | $48.04 | $48.23 | $45.92 | 157,715 |
| 2018-10-10 | $50.74 | $50.74 | $49.26 | $49.26 | $46.90 | 67,400 |
| 2018-10-09 | $50.73 | $50.99 | $50.65 | $50.65 | $48.23 | 35,369 |
| 2018-10-08 | $51.06 | $51.06 | $50.60 | $50.98 | $48.54 | 44,395 |
| 2018-10-05 | $51.35 | $51.39 | $50.72 | $50.97 | $48.53 | 50,362 |
| 2018-10-04 | $51.71 | $51.71 | $51.01 | $51.24 | $48.79 | 40,506 |
| 2018-10-03 | $51.78 | $51.82 | $51.54 | $51.62 | $49.15 | 109,716 |
| 2018-10-02 | $51.75 | $51.75 | $51.42 | $51.52 | $49.05 | 98,683 |
| 2018-10-01 | $52.15 | $52.15 | $51.54 | $51.61 | $49.14 | 103,770 |
| 2018-09-28 | $51.63 | $51.88 | $51.62 | $51.73 | $49.25 | 63,792 |
| 2018-09-27 | $51.88 | $51.97 | $51.70 | $51.71 | $49.24 | 63,163 |
| 2018-09-26 | $52.18 | $52.18 | $51.73 | $51.73 | $49.25 | 88,129 |
| 2018-09-25 | $52.36 | $52.36 | $51.98 | $52.02 | $49.53 | 82,616 |
| 2018-09-24 | $52.46 | $52.46 | $52.08 | $52.18 | $49.68 | 85,234 |
| 2018-09-21 | $52.77 | $52.77 | $52.53 | $52.53 | $50.02 | 52,986 |
| 2018-09-20 | $52.52 | $52.59 | $52.35 | $52.53 | $50.02 | 109,871 |
| 2018-09-19 | $52.43 | $52.50 | $52.21 | $52.25 | $49.75 | 309,743 |
| 2018-09-18 | $52.32 | $52.42 | $52.07 | $52.34 | $49.84 | 69,183 |
| 2018-09-17 | $52.40 | $52.62 | $52.11 | $52.15 | $49.65 | 47,809 |
| 2018-09-14 | $52.47 | $52.55 | $52.34 | $52.51 | $50.00 | 106,821 |
| 2018-09-13 | $52.41 | $52.42 | $52.23 | $52.30 | $49.80 | 71,033 |
| 2018-09-12 | $52.31 | $52.31 | $52.00 | $52.18 | $49.68 | 56,727 |
| 2018-09-11 | $51.91 | $52.33 | $51.91 | $52.21 | $49.71 | 65,350 |
| 2018-09-10 | $52.27 | $52.27 | $52.11 | $52.15 | $49.65 | 47,282 |
| 2018-09-07 | $52.05 | $52.16 | $51.84 | $51.98 | $49.49 | 63,542 |
| 2018-09-06 | $52.36 | $52.41 | $52.06 | $52.20 | $49.64 | 54,842 |
| 2018-09-05 | $52.00 | $52.31 | $52.00 | $52.25 | $49.69 | 72,994 |
| 2018-09-04 | $52.19 | $52.28 | $52.03 | $52.25 | $49.69 | 92,597 |
| 2018-08-31 | $51.86 | $52.21 | $51.86 | $52.19 | $49.63 | 32,567 |
| 2018-08-30 | $52.18 | $52.29 | $51.98 | $52.11 | $49.56 | 88,407 |
| 2018-08-29 | $52.39 | $52.45 | $52.15 | $52.39 | $49.82 | 35,047 |
| 2018-08-28 | $52.45 | $52.45 | $52.13 | $52.22 | $49.66 | 68,884 |
| 2018-08-27 | $52.24 | $52.38 | $52.12 | $52.26 | $49.70 | 159,565 |
| 2018-08-24 | $51.84 | $52.03 | $51.77 | $51.98 | $49.43 | 56,926 |
| 2018-08-23 | $51.94 | $51.94 | $51.66 | $51.75 | $49.21 | 50,816 |
| 2018-08-22 | $52.11 | $52.11 | $51.84 | $51.89 | $49.35 | 127,110 |
| 2018-08-21 | $51.97 | $52.13 | $51.91 | $52.02 | $49.47 | 107,068 |
| 2018-08-20 | $51.82 | $51.83 | $51.61 | $51.79 | $49.25 | 53,643 |
| 2018-08-17 | $51.40 | $51.64 | $51.31 | $51.58 | $49.05 | 57,658 |
| 2018-08-16 | $51.21 | $51.51 | $51.11 | $51.32 | $48.80 | 57,932 |
| 2018-08-15 | $51.06 | $51.06 | $50.62 | $50.90 | $48.40 | 79,033 |
| 2018-08-14 | $51.05 | $51.33 | $50.99 | $51.28 | $48.74 | 46,072 |
| 2018-08-13 | $51.18 | $51.19 | $50.75 | $50.84 | $48.32 | 106,758 |
| 2018-08-10 | $51.30 | $51.30 | $50.95 | $51.09 | $48.56 | 37,249 |
| 2018-08-09 | $51.47 | $51.54 | $51.30 | $51.30 | $48.76 | 125,436 |
| 2018-08-08 | $51.48 | $51.48 | $51.26 | $51.37 | $48.82 | 45,861 |
| 2018-08-07 | $51.27 | $51.54 | $51.27 | $51.43 | $48.88 | 95,020 |
| 2018-08-06 | $51.11 | $51.31 | $51.08 | $51.26 | $48.72 | 154,983 |
| 2018-08-03 | $51.00 | $51.07 | $50.85 | $51.04 | $48.51 | 53,217 |
| 2018-08-02 | $50.36 | $50.90 | $50.36 | $50.85 | $48.33 | 56,538 |
| 2018-08-01 | $50.79 | $50.89 | $50.60 | $50.60 | $48.09 | 79,339 |
| 2018-07-31 | $50.38 | $50.87 | $50.38 | $50.86 | $48.34 | 90,590 |
| 2018-07-30 | $50.82 | $50.82 | $50.38 | $50.40 | $47.90 | 53,447 |
| 2018-07-27 | $51.24 | $51.24 | $50.57 | $50.76 | $48.24 | 42,831 |
| 2018-07-26 | $50.68 | $51.11 | $50.68 | $51.05 | $48.52 | 127,639 |
| 2018-07-25 | $50.43 | $50.89 | $50.43 | $50.87 | $48.35 | 98,505 |
| 2018-07-24 | $50.90 | $50.90 | $50.36 | $50.53 | $48.03 | 129,098 |
| 2018-07-23 | $50.47 | $50.73 | $50.47 | $50.68 | $48.17 | 55,909 |
| 2018-07-20 | $50.79 | $50.79 | $50.56 | $50.67 | $48.16 | 87,650 |
| 2018-07-19 | $50.73 | $50.84 | $50.47 | $50.76 | $48.24 | 76,385 |
| 2018-07-18 | $50.63 | $50.75 | $50.49 | $50.73 | $48.22 | 123,265 |
| 2018-07-17 | $50.08 | $50.56 | $50.08 | $50.51 | $48.01 | 30,948 |
| 2018-07-16 | $50.54 | $50.54 | $50.26 | $50.29 | $47.74 | 82,286 |
| 2018-07-13 | $50.48 | $50.58 | $50.38 | $50.45 | $47.89 | 80,608 |
| 2018-07-12 | $50.51 | $50.51 | $50.22 | $50.40 | $47.85 | 64,964 |
| 2018-07-11 | $50.45 | $50.45 | $50.09 | $50.21 | $47.67 | 72,686 |
| 2018-07-10 | $50.67 | $50.67 | $50.37 | $50.57 | $48.01 | 74,544 |
| 2018-07-09 | $50.16 | $50.49 | $50.16 | $50.47 | $47.91 | 80,476 |
| 2018-07-06 | $49.83 | $50.12 | $49.66 | $50.05 | $47.51 | 44,805 |
| 2018-07-05 | $49.64 | $49.70 | $49.35 | $49.69 | $47.17 | 62,706 |
| 2018-07-03 | $49.66 | $49.67 | $49.31 | $49.33 | $46.83 | 47,410 |
| 2018-07-02 | $48.97 | $49.39 | $48.93 | $49.36 | $46.86 | 133,190 |
| 2018-06-29 | $49.51 | $49.73 | $49.41 | $49.41 | $46.91 | 125,173 |
| 2018-06-28 | $49.29 | $49.40 | $48.92 | $49.26 | $46.76 | 71,252 |
| 2018-06-27 | $49.81 | $49.87 | $49.16 | $49.17 | $46.68 | 46,537 |
| 2018-06-26 | $49.78 | $49.79 | $49.54 | $49.63 | $47.12 | 46,318 |
| 2018-06-25 | $50.00 | $50.00 | $49.33 | $49.60 | $47.09 | 71,162 |
| 2018-06-22 | $50.48 | $50.48 | $50.22 | $50.22 | $47.68 | 65,102 |
| 2018-06-21 | $50.50 | $50.50 | $50.08 | $50.17 | $47.63 | 64,467 |
| 2018-06-20 | $50.63 | $50.66 | $50.42 | $50.49 | $47.93 | 93,155 |
| 2018-06-19 | $50.34 | $50.42 | $50.01 | $50.36 | $47.81 | 59,672 |
| 2018-06-18 | $50.31 | $50.62 | $50.31 | $50.61 | $48.05 | 35,971 |
| 2018-06-15 | $50.50 | $50.67 | $50.29 | $50.63 | $48.06 | 48,913 |
| 2018-06-14 | $50.75 | $50.75 | $50.42 | $50.61 | $48.05 | 130,252 |
| 2018-06-13 | $50.93 | $50.93 | $50.52 | $50.52 | $47.96 | 85,412 |
| 2018-06-12 | $50.86 | $50.87 | $50.67 | $50.80 | $48.15 | 53,968 |
| 2018-06-11 | $50.75 | $50.81 | $50.68 | $50.73 | $48.09 | 68,417 |
| 2018-06-08 | $50.48 | $50.68 | $50.38 | $50.68 | $48.04 | 74,353 |
| 2018-06-07 | $50.62 | $50.62 | $50.28 | $50.45 | $47.82 | 58,315 |
| 2018-06-06 | $50.05 | $50.43 | $49.99 | $50.43 | $47.80 | 102,748 |
| 2018-06-05 | $50.05 | $50.08 | $49.87 | $50.04 | $47.43 | 47,429 |
| 2018-06-04 | $49.98 | $49.99 | $49.82 | $49.97 | $47.37 | 167,441 |
| 2018-06-01 | $49.69 | $49.82 | $49.66 | $49.73 | $47.14 | 57,515 |
| 2018-05-31 | $49.91 | $49.91 | $49.27 | $49.34 | $46.77 | 61,121 |
| 2018-05-30 | $49.56 | $50.03 | $49.55 | $49.91 | $47.31 | 68,701 |
| 2018-05-29 | $49.42 | $49.58 | $49.03 | $49.25 | $46.69 | 58,985 |
| 2018-05-25 | $49.89 | $49.89 | $49.64 | $49.75 | $47.16 | 55,306 |
| 2018-05-24 | $49.80 | $49.88 | $49.49 | $49.85 | $47.25 | 45,063 |
| 2018-05-23 | $49.65 | $49.80 | $49.50 | $49.80 | $47.21 | 48,473 |
| 2018-05-22 | $49.83 | $50.10 | $49.73 | $49.73 | $47.14 | 94,174 |
| 2018-05-21 | $49.93 | $50.08 | $49.88 | $49.97 | $47.37 | 70,070 |
| 2018-05-18 | $49.69 | $49.72 | $49.58 | $49.67 | $47.08 | 47,413 |
| 2018-05-17 | $49.69 | $49.86 | $49.54 | $49.68 | $47.09 | 52,964 |
| 2018-05-16 | $49.46 | $49.72 | $49.40 | $49.59 | $47.01 | 63,195 |
| 2018-05-15 | $49.38 | $49.44 | $49.25 | $49.39 | $46.79 | 75,648 |
| 2018-05-14 | $49.75 | $49.75 | $49.44 | $49.49 | $46.89 | 71,537 |
| 2018-05-11 | $49.60 | $49.74 | $49.50 | $49.57 | $46.96 | 66,128 |
| 2018-05-10 | $49.41 | $49.59 | $49.24 | $49.47 | $46.87 | 133,884 |
| 2018-05-09 | $49.04 | $49.23 | $48.78 | $49.17 | $46.58 | 48,100 |
| 2018-05-08 | $48.73 | $48.98 | $48.59 | $48.85 | $46.28 | 71,595 |
| 2018-05-07 | $48.52 | $48.93 | $48.52 | $48.77 | $46.20 | 40,866 |
| 2018-05-04 | $48.09 | $48.82 | $47.85 | $48.64 | $46.08 | 41,105 |
| 2018-05-03 | $48.03 | $48.20 | $47.54 | $48.08 | $45.55 | 51,779 |
| 2018-05-02 | $48.59 | $48.64 | $48.13 | $48.19 | $45.66 | 104,763 |
| 2018-05-01 | $48.39 | $48.59 | $48.09 | $48.58 | $46.02 | 85,717 |
| 2018-04-30 | $49.25 | $49.25 | $48.60 | $48.64 | $46.08 | 50,783 |
| 2018-04-27 | $49.14 | $49.14 | $48.89 | $49.04 | $46.46 | 89,082 |
| 2018-04-26 | $49.04 | $49.16 | $48.75 | $49.02 | $46.44 | 38,703 |
| 2018-04-25 | $48.85 | $49.00 | $48.48 | $48.85 | $46.28 | 104,145 |
| 2018-04-24 | $49.57 | $49.57 | $48.41 | $48.75 | $46.19 | 65,588 |
| 2018-04-23 | $49.18 | $49.46 | $49.05 | $49.25 | $46.66 | 49,374 |
| 2018-04-20 | $49.48 | $49.49 | $49.04 | $49.18 | $46.59 | 90,857 |
| 2018-04-19 | $49.40 | $49.66 | $49.27 | $49.46 | $46.86 | 121,073 |
| 2018-04-18 | $49.56 | $49.89 | $49.56 | $49.68 | $47.07 | 103,176 |
| 2018-04-17 | $49.55 | $49.64 | $49.40 | $49.55 | $46.94 | 50,602 |
| 2018-04-16 | $49.13 | $49.38 | $48.94 | $49.29 | $46.63 | 65,128 |
| 2018-04-13 | $49.26 | $49.26 | $48.54 | $48.72 | $46.09 | 53,943 |
| 2018-04-12 | $48.89 | $49.07 | $48.76 | $48.91 | $46.27 | 45,000 |
| 2018-04-11 | $48.66 | $48.82 | $48.47 | $48.59 | $45.97 | 265,082 |
| 2018-04-10 | $49.54 | $49.54 | $48.50 | $48.81 | $46.18 | 35,757 |
| 2018-04-09 | $48.39 | $48.81 | $48.13 | $48.18 | $45.58 | 105,267 |
| 2018-04-06 | $49.00 | $49.00 | $47.77 | $48.18 | $45.58 | 72,218 |
| 2018-04-05 | $49.18 | $49.31 | $48.96 | $49.21 | $46.56 | 45,289 |
| 2018-04-04 | $47.95 | $48.92 | $47.82 | $48.90 | $46.26 | 136,223 |
| 2018-04-03 | $48.01 | $48.46 | $47.85 | $48.32 | $45.71 | 48,606 |
| 2018-04-02 | $48.89 | $48.89 | $47.35 | $47.75 | $45.18 | 312,156 |
| 2018-03-29 | $48.48 | $49.03 | $48.40 | $48.86 | $46.23 | 85,988 |
| 2018-03-28 | $48.38 | $48.47 | $48.03 | $48.20 | $45.60 | 83,293 |
| 2018-03-27 | $49.01 | $49.10 | $48.09 | $48.27 | $45.67 | 126,715 |
| 2018-03-26 | $48.34 | $48.91 | $48.03 | $48.89 | $46.25 | 121,934 |
| 2018-03-23 | $48.89 | $48.89 | $47.73 | $47.73 | $45.15 | 76,710 |
| 2018-03-22 | $49.87 | $49.87 | $48.67 | $48.69 | $46.06 | 106,751 |
| 2018-03-21 | $50.04 | $50.23 | $49.84 | $49.91 | $47.22 | 76,402 |
| 2018-03-20 | $49.98 | $49.98 | $49.79 | $49.86 | $47.17 | 58,246 |
| 2018-03-19 | $50.12 | $50.12 | $49.46 | $49.70 | $47.02 | 73,772 |
| 2018-03-16 | $50.17 | $50.33 | $50.11 | $50.17 | $47.46 | 75,502 |
| 2018-03-15 | $50.19 | $50.21 | $49.91 | $50.02 | $47.32 | 100,415 |
| 2018-03-14 | $50.35 | $50.44 | $49.98 | $50.03 | $47.33 | 43,943 |
| 2018-03-13 | $50.80 | $50.80 | $50.28 | $50.28 | $47.57 | 27,129 |
| 2018-03-12 | $50.63 | $50.77 | $50.46 | $50.57 | $47.84 | 112,476 |
| 2018-03-09 | $50.08 | $50.64 | $50.08 | $50.64 | $47.91 | 45,236 |
| 2018-03-08 | $49.85 | $49.87 | $49.56 | $49.87 | $47.18 | 67,978 |
| 2018-03-07 | $49.15 | $49.75 | $49.15 | $49.70 | $47.02 | 58,196 |
| 2018-03-06 | $49.71 | $49.75 | $49.33 | $49.72 | $46.97 | 89,645 |
| 2018-03-05 | $48.80 | $49.60 | $48.66 | $49.51 | $46.78 | 130,837 |
| 2018-03-02 | $48.54 | $49.03 | $48.24 | $48.97 | $46.27 | 83,721 |
| 2018-03-01 | $49.22 | $49.43 | $48.38 | $48.68 | $45.99 | 80,003 |
| 2018-02-28 | $49.85 | $49.96 | $49.21 | $49.21 | $46.49 | 77,187 |
| 2018-02-27 | $50.34 | $50.46 | $49.67 | $49.67 | $46.93 | 76,180 |
| 2018-02-26 | $50.08 | $50.25 | $49.79 | $50.19 | $47.42 | 73,438 |
| 2018-02-23 | $49.45 | $49.79 | $49.29 | $49.79 | $47.04 | 69,662 |
| 2018-02-22 | $49.47 | $49.63 | $49.05 | $49.12 | $46.41 | 49,418 |
| 2018-02-21 | $49.55 | $50.00 | $49.25 | $49.25 | $46.53 | 38,368 |
| 2018-02-20 | $49.73 | $49.76 | $49.27 | $49.43 | $46.70 | 56,525 |
| 2018-02-16 | $49.32 | $50.05 | $49.32 | $49.78 | $47.03 | 53,756 |
| 2018-02-15 | $49.48 | $49.66 | $49.05 | $49.61 | $46.87 | 60,169 |
| 2018-02-14 | $48.22 | $49.20 | $48.22 | $49.16 | $46.45 | 58,004 |
| 2018-02-13 | $48.08 | $48.50 | $47.95 | $48.43 | $45.74 | 57,705 |
| 2018-02-12 | $48.06 | $48.57 | $47.75 | $48.22 | $45.54 | 49,910 |
| 2018-02-09 | $47.41 | $47.95 | $46.35 | $47.59 | $44.95 | 123,398 |
| 2018-02-08 | $48.81 | $48.81 | $47.18 | $47.18 | $44.56 | 172,481 |
| 2018-02-07 | $48.82 | $49.34 | $48.74 | $48.83 | $46.12 | 99,686 |
| 2018-02-06 | $47.77 | $48.91 | $47.00 | $48.72 | $46.01 | 131,088 |
| 2018-02-05 | $49.83 | $50.11 | $48.16 | $48.16 | $45.48 | 211,343 |
| 2018-02-02 | $50.93 | $50.93 | $50.05 | $50.10 | $47.32 | 90,604 |
| 2018-02-01 | $50.97 | $51.24 | $50.86 | $51.06 | $48.22 | 35,633 |
| 2018-01-31 | $51.33 | $51.40 | $50.84 | $51.07 | $48.23 | 97,475 |
| 2018-01-30 | $51.54 | $51.54 | $51.09 | $51.19 | $48.35 | 99,990 |
| 2018-01-29 | $51.81 | $52.03 | $51.60 | $51.62 | $48.75 | 128,978 |
| 2018-01-26 | $51.70 | $51.97 | $51.54 | $51.97 | $49.08 | 76,326 |
| 2018-01-25 | $51.63 | $51.63 | $51.26 | $51.46 | $48.60 | 70,143 |
| 2018-01-24 | $51.34 | $51.63 | $51.16 | $51.39 | $48.53 | 71,648 |
| 2018-01-23 | $51.39 | $51.42 | $51.22 | $51.38 | $48.53 | 67,252 |
| 2018-01-22 | $51.13 | $51.31 | $50.98 | $51.31 | $48.46 | 114,221 |
| 2018-01-19 | $50.87 | $51.08 | $50.81 | $51.08 | $48.24 | 73,575 |
| 2018-01-18 | $50.80 | $50.80 | $50.61 | $50.67 | $47.85 | 46,960 |
| 2018-01-17 | $50.34 | $50.85 | $50.34 | $50.76 | $47.94 | 78,896 |
| 2018-01-16 | $50.83 | $50.83 | $50.14 | $50.30 | $47.50 | 95,143 |
| 2018-01-12 | $50.43 | $50.56 | $50.21 | $50.54 | $47.73 | 61,967 |
| 2018-01-11 | $49.92 | $50.24 | $49.90 | $50.24 | $47.44 | 289,960 |
| 2018-01-10 | $49.99 | $49.99 | $49.66 | $49.82 | $47.05 | 130,586 |
| 2018-01-09 | $49.98 | $50.17 | $49.69 | $49.96 | $47.18 | 253,563 |
| 2018-01-08 | $49.74 | $49.87 | $49.63 | $49.84 | $47.06 | 185,193 |
| 2018-01-05 | $49.65 | $49.69 | $49.49 | $49.69 | $46.92 | 59,567 |
| 2018-01-04 | $49.32 | $49.51 | $49.32 | $49.42 | $46.67 | 104,893 |
| 2018-01-03 | $49.16 | $49.23 | $48.94 | $49.20 | $46.46 | 87,763 |
| 2018-01-02 | $48.92 | $48.97 | $48.77 | $48.96 | $46.23 | 332,685 |
| 2017-12-29 | $49.20 | $49.20 | $48.80 | $48.80 | $46.08 | 107,992 |
| 2017-12-28 | $48.87 | $49.00 | $48.81 | $49.00 | $46.27 | 59,132 |
| 2017-12-27 | $48.89 | $48.92 | $48.78 | $48.86 | $46.14 | 41,038 |
| 2017-12-26 | $48.93 | $48.93 | $48.76 | $48.81 | $46.09 | 32,042 |
| 2017-12-22 | $48.99 | $48.99 | $48.67 | $48.84 | $46.12 | 63,914 |
| 2017-12-21 | $49.17 | $49.17 | $48.89 | $48.93 | $46.08 | 63,985 |
| 2017-12-20 | $49.18 | $49.18 | $48.88 | $48.93 | $46.08 | 76,090 |
| 2017-12-19 | $48.98 | $49.24 | $48.92 | $48.95 | $46.10 | 77,843 |
| 2017-12-18 | $49.05 | $49.15 | $48.98 | $49.06 | $46.21 | 56,352 |
| 2017-12-15 | $48.43 | $48.86 | $48.43 | $48.72 | $45.89 | 61,366 |
| 2017-12-14 | $48.70 | $48.70 | $48.21 | $48.24 | $45.43 | 72,498 |
| 2017-12-13 | $48.62 | $48.72 | $48.54 | $48.55 | $45.73 | 46,102 |
| 2017-12-12 | $48.80 | $48.80 | $48.58 | $48.58 | $45.75 | 47,182 |
| 2017-12-11 | $48.82 | $48.82 | $48.56 | $48.66 | $45.83 | 46,053 |
| 2017-12-08 | $48.46 | $48.67 | $48.46 | $48.67 | $45.84 | 37,503 |
| 2017-12-07 | $48.09 | $48.44 | $48.09 | $48.42 | $45.60 | 75,580 |
| 2017-12-06 | $48.23 | $48.27 | $48.15 | $48.18 | $45.38 | 85,486 |
| 2017-12-05 | $48.64 | $48.64 | $48.19 | $48.20 | $45.40 | 56,457 |
| 2017-12-04 | $48.56 | $48.85 | $48.49 | $48.50 | $45.68 | 54,686 |
| 2017-12-01 | $48.65 | $48.66 | $47.78 | $48.37 | $45.56 | 68,604 |
| 2017-11-30 | $48.17 | $48.70 | $48.17 | $48.55 | $45.73 | 124,472 |
| 2017-11-29 | $48.03 | $48.25 | $48.00 | $48.15 | $45.35 | 54,253 |
| 2017-11-28 | $47.40 | $47.92 | $47.38 | $47.91 | $45.12 | 40,725 |
| 2017-11-27 | $47.33 | $47.36 | $47.22 | $47.33 | $44.58 | 50,892 |
| 2017-11-24 | $47.34 | $47.34 | $47.22 | $47.29 | $44.54 | 26,195 |
| 2017-11-22 | $47.31 | $47.31 | $47.18 | $47.22 | $44.47 | 75,547 |
| 2017-11-21 | $47.25 | $47.30 | $47.17 | $47.28 | $44.53 | 44,734 |
| 2017-11-20 | $46.95 | $47.05 | $46.92 | $47.04 | $44.30 | 29,974 |
| 2017-11-17 | $46.67 | $46.91 | $46.67 | $46.87 | $44.14 | 68,094 |
| 2017-11-16 | $46.54 | $46.97 | $46.54 | $46.89 | $44.16 | 85,899 |
| 2017-11-15 | $46.97 | $46.97 | $46.27 | $46.49 | $43.79 | 58,271 |
| 2017-11-14 | $46.39 | $46.73 | $46.39 | $46.72 | $43.99 | 30,892 |
| 2017-11-13 | $46.30 | $46.70 | $46.30 | $46.66 | $43.93 | 27,230 |
| 2017-11-10 | $46.56 | $46.57 | $46.41 | $46.53 | $43.81 | 53,203 |
| 2017-11-09 | $46.70 | $46.70 | $46.27 | $46.53 | $43.81 | 29,567 |
| 2017-11-08 | $46.74 | $46.81 | $46.61 | $46.81 | $44.07 | 43,591 |
| 2017-11-07 | $46.90 | $46.90 | $46.63 | $46.69 | $43.96 | 37,599 |
| 2017-11-06 | $46.73 | $46.81 | $46.70 | $46.77 | $44.03 | 51,356 |
| 2017-11-03 | $46.77 | $46.77 | $46.67 | $46.75 | $44.01 | 56,045 |
| 2017-11-02 | $46.69 | $46.70 | $46.49 | $46.70 | $43.97 | 35,094 |
| 2017-11-01 | $46.85 | $46.85 | $46.55 | $46.61 | $43.88 | 43,389 |
| 2017-10-31 | $46.60 | $46.68 | $46.54 | $46.62 | $43.89 | 43,447 |
| 2017-10-30 | $46.52 | $46.65 | $46.42 | $46.48 | $43.76 | 47,175 |
| 2017-10-27 | $46.71 | $46.77 | $46.53 | $46.77 | $44.03 | 142,611 |
| 2017-10-26 | $46.67 | $46.73 | $46.52 | $46.66 | $43.93 | 96,100 |
| 2017-10-25 | $46.51 | $46.67 | $46.17 | $46.43 | $43.72 | 39,939 |
| 2017-10-24 | $46.73 | $46.76 | $46.64 | $46.72 | $43.99 | 45,960 |
| 2017-10-23 | $46.82 | $46.82 | $46.60 | $46.63 | $43.90 | 28,563 |
| 2017-10-20 | $46.67 | $46.71 | $46.52 | $46.71 | $43.98 | 52,454 |
| 2017-10-19 | $46.01 | $46.39 | $46.01 | $46.39 | $43.68 | 137,265 |
| 2017-10-18 | $46.29 | $46.33 | $46.20 | $46.30 | $43.59 | 43,017 |
| 2017-10-17 | $46.40 | $46.40 | $46.10 | $46.18 | $43.48 | 91,939 |
| 2017-10-16 | $46.39 | $46.39 | $46.17 | $46.28 | $43.52 | 135,470 |
| 2017-10-13 | $46.41 | $46.41 | $46.23 | $46.24 | $43.48 | 38,374 |
| 2017-10-12 | $46.26 | $46.28 | $46.16 | $46.25 | $43.49 | 80,346 |
| 2017-10-11 | $46.18 | $46.22 | $46.14 | $46.22 | $43.46 | 53,900 |
| 2017-10-10 | $46.04 | $46.18 | $46.04 | $46.18 | $43.43 | 72,056 |
| 2017-10-09 | $46.30 | $46.30 | $46.01 | $46.06 | $43.31 | 108,594 |
| 2017-10-06 | $46.26 | $46.26 | $46.08 | $46.20 | $43.45 | 150,583 |
| 2017-10-05 | $46.08 | $46.24 | $46.07 | $46.21 | $43.46 | 100,925 |
| 2017-10-04 | $46.08 | $46.08 | $45.89 | $46.05 | $43.31 | 30,224 |
| 2017-10-03 | $46.00 | $46.00 | $45.80 | $45.95 | $43.21 | 189,322 |
| 2017-10-02 | $45.74 | $45.86 | $45.60 | $45.86 | $43.13 | 57,447 |
| 2017-09-29 | $45.43 | $45.61 | $45.43 | $45.60 | $42.88 | 47,362 |
| 2017-09-28 | $45.38 | $45.45 | $45.27 | $45.45 | $42.74 | 39,711 |
| 2017-09-27 | $45.40 | $45.47 | $45.14 | $45.39 | $42.68 | 49,720 |
| 2017-09-26 | $45.26 | $45.28 | $45.14 | $45.20 | $42.51 | 66,336 |
| 2017-09-25 | $45.17 | $45.19 | $44.99 | $45.16 | $42.47 | 74,812 |
| 2017-09-22 | $45.16 | $45.20 | $45.04 | $45.17 | $42.48 | 32,976 |
| 2017-09-21 | $45.01 | $45.12 | $45.01 | $45.07 | $42.38 | 89,183 |
| 2017-09-20 | $45.13 | $45.16 | $44.99 | $45.16 | $42.47 | 17,814 |
| 2017-09-19 | $45.17 | $45.17 | $45.00 | $45.06 | $42.37 | 95,723 |
| 2017-09-18 | $45.03 | $45.08 | $44.98 | $45.06 | $42.37 | 50,750 |
| 2017-09-15 | $44.87 | $44.91 | $44.76 | $44.90 | $42.22 | 36,648 |
| 2017-09-14 | $44.89 | $44.89 | $44.76 | $44.79 | $42.12 | 44,235 |
| 2017-09-13 | $44.90 | $44.91 | $44.83 | $44.86 | $42.19 | 78,072 |
| 2017-09-12 | $44.93 | $44.93 | $44.80 | $44.92 | $42.24 | 33,561 |
| 2017-09-11 | $44.31 | $44.77 | $44.31 | $44.72 | $42.05 | 32,447 |
| 2017-09-08 | $44.22 | $44.37 | $44.01 | $44.32 | $41.68 | 39,123 |
| 2017-09-07 | $44.30 | $44.30 | $44.05 | $44.15 | $41.52 | 31,232 |
| 2017-09-06 | $44.60 | $44.60 | $44.23 | $44.32 | $41.59 | 68,921 |
| 2017-09-05 | $44.58 | $44.58 | $44.07 | $44.23 | $41.51 | 39,084 |
| 2017-09-01 | $44.69 | $44.69 | $44.57 | $44.61 | $41.86 | 40,847 |
| 2017-08-31 | $44.42 | $44.56 | $44.36 | $44.52 | $41.78 | 54,310 |
| 2017-08-30 | $44.02 | $44.28 | $43.98 | $44.21 | $41.49 | 35,518 |
| 2017-08-29 | $43.85 | $44.05 | $43.80 | $43.99 | $41.28 | 114,292 |
| 2017-08-28 | $44.18 | $44.18 | $43.95 | $44.02 | $41.31 | 38,958 |
| 2017-08-25 | $44.03 | $44.17 | $44.03 | $44.06 | $41.35 | 137,783 |
| 2017-08-24 | $44.17 | $44.17 | $43.88 | $43.92 | $41.21 | 43,299 |
| 2017-08-23 | $44.07 | $44.07 | $43.96 | $44.01 | $41.30 | 48,807 |
| 2017-08-22 | $43.93 | $44.19 | $43.90 | $44.16 | $41.44 | 31,493 |
| 2017-08-21 | $43.80 | $43.80 | $43.52 | $43.76 | $41.06 | 46,396 |
| 2017-08-18 | $43.85 | $43.91 | $43.58 | $43.71 | $41.02 | 22,517 |
| 2017-08-17 | $44.24 | $44.42 | $43.79 | $43.79 | $41.09 | 126,539 |
| 2017-08-16 | $44.46 | $44.58 | $44.43 | $44.48 | $41.74 | 53,753 |
| 2017-08-15 | $44.53 | $44.53 | $44.28 | $44.35 | $41.62 | 66,710 |
| 2017-08-14 | $44.27 | $44.47 | $44.27 | $44.41 | $41.65 | 70,911 |
| 2017-08-11 | $44.03 | $44.09 | $43.93 | $43.99 | $41.26 | 16,456 |
| 2017-08-10 | $44.46 | $44.46 | $43.92 | $43.92 | $41.19 | 33,408 |
| 2017-08-09 | $44.55 | $44.55 | $44.40 | $44.54 | $41.77 | 74,953 |
| 2017-08-08 | $44.65 | $44.90 | $44.58 | $44.58 | $41.81 | 31,910 |
| 2017-08-07 | $44.51 | $44.77 | $44.51 | $44.75 | $41.97 | 30,734 |
| 2017-08-04 | $44.57 | $44.69 | $44.57 | $44.63 | $41.86 | 22,058 |
| 2017-08-03 | $44.75 | $44.75 | $44.54 | $44.58 | $41.81 | 22,440 |
| 2017-08-02 | $44.71 | $44.71 | $44.47 | $44.63 | $41.86 | 35,290 |
| 2017-08-01 | $44.67 | $44.72 | $44.60 | $44.71 | $41.93 | 24,276 |
| 2017-07-31 | $44.48 | $44.70 | $44.48 | $44.62 | $41.85 | 38,774 |
| 2017-07-28 | $44.56 | $44.60 | $44.43 | $44.58 | $41.81 | 32,630 |
| 2017-07-27 | $44.82 | $44.82 | $44.42 | $44.59 | $41.82 | 27,888 |
| 2017-07-26 | $44.97 | $44.97 | $44.69 | $44.71 | $41.93 | 27,180 |
| 2017-07-25 | $44.98 | $44.98 | $44.76 | $44.84 | $42.05 | 46,424 |
| 2017-07-24 | $44.77 | $44.77 | $44.64 | $44.71 | $41.93 | 29,449 |
| 2017-07-21 | $44.53 | $44.71 | $44.53 | $44.70 | $41.93 | 28,874 |
| 2017-07-20 | $44.78 | $44.78 | $44.56 | $44.69 | $41.91 | 21,975 |
| 2017-07-19 | $44.56 | $44.70 | $44.53 | $44.70 | $41.92 | 59,182 |
| 2017-07-18 | $44.36 | $44.48 | $44.36 | $44.48 | $41.72 | 42,138 |
| 2017-07-17 | $44.54 | $44.61 | $44.42 | $44.56 | $41.78 | 41,177 |
| 2017-07-14 | $44.30 | $44.60 | $44.30 | $44.53 | $41.75 | 19,073 |
| 2017-07-13 | $44.31 | $44.39 | $44.20 | $44.37 | $41.60 | 176,666 |
| 2017-07-12 | $44.27 | $44.38 | $44.22 | $44.32 | $41.56 | 30,260 |
| 2017-07-11 | $44.09 | $44.09 | $43.91 | $44.03 | $41.28 | 28,244 |
| 2017-07-10 | $44.17 | $44.17 | $44.05 | $44.08 | $41.33 | 65,129 |
| 2017-07-07 | $43.88 | $44.18 | $43.88 | $44.12 | $41.37 | 36,824 |
| 2017-07-06 | $44.05 | $44.05 | $43.73 | $43.75 | $41.02 | 34,793 |
| 2017-07-05 | $44.27 | $44.27 | $44.02 | $44.18 | $41.42 | 33,186 |
| 2017-07-03 | $44.26 | $44.31 | $44.15 | $44.15 | $41.40 | 6,768 |
| 2017-06-30 | $44.16 | $44.17 | $43.97 | $44.09 | $41.34 | 26,509 |
| 2017-06-29 | $44.18 | $44.33 | $43.62 | $43.91 | $41.17 | 18,846 |
| 2017-06-28 | $44.14 | $44.32 | $44.05 | $44.26 | $41.50 | 85,827 |
| 2017-06-27 | $44.27 | $44.27 | $43.92 | $43.92 | $41.18 | 39,628 |
| 2017-06-26 | $44.17 | $44.29 | $44.08 | $44.18 | $41.43 | 26,510 |
| 2017-06-23 | $44.11 | $44.13 | $43.96 | $44.07 | $41.32 | 26,319 |
| 2017-06-22 | $44.13 | $44.13 | $43.91 | $43.99 | $41.25 | 29,389 |
| 2017-06-21 | $44.20 | $44.23 | $43.99 | $44.06 | $41.31 | 45,018 |
| 2017-06-20 | $44.45 | $44.45 | $44.16 | $44.18 | $41.43 | 45,031 |
| 2017-06-19 | $44.31 | $44.52 | $44.25 | $44.51 | $41.73 | 31,222 |
| 2017-06-16 | $44.24 | $44.24 | $43.97 | $44.17 | $41.42 | 80,767 |
| 2017-06-15 | $44.21 | $44.23 | $43.97 | $44.19 | $41.43 | 56,541 |
| 2017-06-14 | $44.40 | $44.40 | $44.10 | $44.19 | $41.43 | 31,207 |
| 2017-06-13 | $44.09 | $44.28 | $43.98 | $44.23 | $41.47 | 28,102 |
| 2017-06-12 | $44.07 | $44.07 | $43.94 | $44.01 | $41.21 | 26,093 |
| 2017-06-09 | $43.95 | $44.27 | $43.88 | $44.09 | $41.29 | 24,803 |
| 2017-06-08 | $44.08 | $44.10 | $43.88 | $44.04 | $41.24 | 40,277 |
| 2017-06-07 | $44.04 | $44.04 | $43.86 | $43.93 | $41.14 | 55,373 |
| 2017-06-06 | $43.99 | $43.99 | $43.85 | $43.86 | $41.07 | 41,167 |
| 2017-06-05 | $44.30 | $44.30 | $44.09 | $44.09 | $41.28 | 339,726 |
| 2017-06-02 | $44.23 | $44.27 | $44.08 | $44.17 | $41.36 | 27,220 |
| 2017-06-01 | $43.82 | $44.08 | $43.69 | $44.08 | $41.28 | 32,554 |
| 2017-05-31 | $43.65 | $43.65 | $43.38 | $43.62 | $40.85 | 20,501 |
| 2017-05-30 | $43.52 | $43.57 | $43.45 | $43.53 | $40.76 | 15,198 |
| 2017-05-26 | $43.59 | $43.61 | $43.49 | $43.58 | $40.81 | 24,792 |
| 2017-05-25 | $43.46 | $43.62 | $43.30 | $43.57 | $40.80 | 31,263 |
| 2017-05-24 | $43.23 | $43.33 | $43.19 | $43.27 | $40.52 | 41,742 |
| 2017-05-23 | $43.31 | $43.31 | $43.08 | $43.22 | $40.47 | 31,247 |
| 2017-05-22 | $43.07 | $43.21 | $43.01 | $43.18 | $40.43 | 45,201 |
| 2017-05-19 | $42.74 | $43.02 | $42.72 | $42.89 | $40.16 | 29,421 |
| 2017-05-18 | $42.41 | $42.73 | $42.35 | $42.63 | $39.92 | 75,284 |
| 2017-05-17 | $42.83 | $42.83 | $42.45 | $42.45 | $39.75 | 44,308 |
| 2017-05-16 | $43.30 | $43.33 | $43.05 | $43.14 | $40.40 | 31,570 |
| 2017-05-15 | $43.11 | $43.28 | $43.11 | $43.25 | $40.47 | 49,339 |
| 2017-05-12 | $43.00 | $43.04 | $42.94 | $42.97 | $40.21 | 24,688 |
| 2017-05-11 | $43.35 | $43.35 | $42.90 | $43.15 | $40.38 | 36,959 |
| 2017-05-10 | $43.24 | $43.32 | $43.16 | $43.28 | $40.50 | 36,910 |
| 2017-05-09 | $43.39 | $43.39 | $43.17 | $43.26 | $40.48 | 26,141 |
| 2017-05-08 | $43.35 | $43.35 | $43.18 | $43.26 | $40.48 | 56,081 |
| 2017-05-05 | $43.34 | $43.36 | $43.18 | $43.35 | $40.57 | 111,514 |
| 2017-05-04 | $43.19 | $43.20 | $42.97 | $43.18 | $40.40 | 96,106 |
| 2017-05-03 | $43.07 | $43.11 | $42.90 | $43.04 | $40.27 | 30,884 |
| 2017-05-02 | $43.24 | $43.24 | $43.03 | $43.11 | $40.34 | 25,991 |
| 2017-05-01 | $43.04 | $43.22 | $42.99 | $43.14 | $40.37 | 63,123 |
| 2017-04-28 | $43.26 | $43.26 | $43.07 | $43.12 | $40.34 | 28,183 |
| 2017-04-27 | $43.34 | $43.44 | $43.24 | $43.34 | $40.55 | 54,696 |
| 2017-04-26 | $43.29 | $43.44 | $43.23 | $43.28 | $40.50 | 62,993 |
| 2017-04-25 | $43.16 | $43.32 | $43.14 | $43.22 | $40.44 | 82,312 |
| 2017-04-24 | $43.08 | $43.13 | $42.93 | $43.05 | $40.29 | 29,432 |
| 2017-04-21 | $42.65 | $42.65 | $42.50 | $42.55 | $39.82 | 27,181 |
| 2017-04-20 | $42.36 | $42.67 | $42.28 | $42.65 | $39.91 | 472,564 |
| 2017-04-19 | $42.33 | $42.39 | $42.17 | $42.18 | $39.47 | 31,356 |
| 2017-04-18 | $42.15 | $42.20 | $41.98 | $42.15 | $39.44 | 41,542 |
| 2017-04-17 | $41.90 | $42.25 | $41.90 | $42.23 | $39.45 | 21,105 |
| 2017-04-13 | $42.12 | $42.20 | $41.91 | $41.94 | $39.18 | 22,235 |
| 2017-04-12 | $42.36 | $42.38 | $42.11 | $42.18 | $39.41 | 27,311 |
| 2017-04-11 | $42.39 | $42.42 | $42.12 | $42.42 | $39.63 | 28,558 |
| 2017-04-10 | $42.45 | $42.57 | $42.28 | $42.39 | $39.60 | 54,628 |
| 2017-04-07 | $42.32 | $42.46 | $42.24 | $42.35 | $39.57 | 57,362 |
| 2017-04-06 | $42.26 | $42.46 | $42.18 | $42.38 | $39.59 | 33,908 |
| 2017-04-05 | $42.49 | $42.66 | $42.17 | $42.17 | $39.40 | 57,545 |
| 2017-04-04 | $42.30 | $42.43 | $42.28 | $42.34 | $39.55 | 49,662 |
| 2017-04-03 | $42.74 | $42.74 | $42.25 | $42.40 | $39.61 | 47,901 |
| 2017-03-31 | $42.68 | $42.77 | $42.65 | $42.65 | $39.84 | 66,589 |
| 2017-03-30 | $42.53 | $42.72 | $42.51 | $42.69 | $39.88 | 32,945 |
| 2017-03-29 | $42.57 | $42.57 | $42.40 | $42.52 | $39.72 | 21,308 |
| 2017-03-28 | $42.21 | $42.63 | $42.21 | $42.56 | $39.76 | 33,251 |
| 2017-03-27 | $42.05 | $42.32 | $41.92 | $42.27 | $39.49 | 22,326 |
| 2017-03-24 | $42.52 | $42.55 | $42.18 | $42.34 | $39.55 | 26,510 |
| 2017-03-23 | $42.37 | $42.62 | $42.31 | $42.34 | $39.55 | 33,223 |
| 2017-03-22 | $42.28 | $42.38 | $42.12 | $42.35 | $39.56 | 26,697 |
| 2017-03-21 | $42.88 | $42.88 | $42.23 | $42.23 | $39.45 | 19,291 |
| 2017-03-20 | $43.12 | $43.12 | $42.85 | $42.88 | $40.06 | 24,926 |
| 2017-03-17 | $43.18 | $43.18 | $42.93 | $43.07 | $40.24 | 56,990 |
| 2017-03-16 | $43.19 | $43.19 | $42.97 | $43.03 | $40.20 | 20,049 |
| 2017-03-15 | $42.76 | $43.16 | $42.76 | $43.08 | $40.25 | 93,091 |
| 2017-03-14 | $42.89 | $42.89 | $42.59 | $42.72 | $39.91 | 36,880 |
| 2017-03-13 | $42.79 | $42.85 | $42.72 | $42.85 | $40.03 | 34,425 |
| 2017-03-10 | $42.79 | $42.84 | $42.59 | $42.74 | $39.93 | 51,392 |
| 2017-03-09 | $42.60 | $42.75 | $42.41 | $42.55 | $39.75 | 48,763 |
| 2017-03-08 | $42.68 | $42.74 | $42.54 | $42.57 | $39.77 | 90,484 |
| 2017-03-07 | $42.82 | $42.82 | $42.58 | $42.58 | $39.78 | 41,020 |
| 2017-03-06 | $42.95 | $42.95 | $42.71 | $42.81 | $39.95 | 36,822 |
| 2017-03-03 | $42.90 | $43.02 | $42.82 | $43.00 | $40.13 | 94,540 |
| 2017-03-02 | $43.26 | $43.26 | $42.91 | $42.96 | $40.10 | 29,554 |
| 2017-03-01 | $42.89 | $43.30 | $42.89 | $43.20 | $40.32 | 17,427 |
| 2017-02-28 | $42.88 | $42.88 | $42.61 | $42.67 | $39.82 | 11,907 |
| 2017-02-27 | $42.86 | $42.90 | $42.71 | $42.87 | $40.01 | 18,053 |
| 2017-02-24 | $42.49 | $42.77 | $42.49 | $42.77 | $39.92 | 19,275 |
| 2017-02-23 | $42.90 | $42.90 | $42.54 | $42.62 | $39.78 | 28,394 |
| 2017-02-22 | $42.70 | $42.72 | $42.58 | $42.70 | $39.86 | 24,830 |
| 2017-02-21 | $42.36 | $42.74 | $42.36 | $42.71 | $39.86 | 43,904 |
| 2017-02-17 | $42.41 | $42.44 | $42.24 | $42.44 | $39.61 | 30,543 |
| 2017-02-16 | $42.50 | $42.50 | $42.20 | $42.32 | $39.50 | 29,255 |
| 2017-02-15 | $42.16 | $42.42 | $42.10 | $42.36 | $39.54 | 40,363 |
| 2017-02-14 | $41.93 | $42.16 | $41.92 | $42.11 | $39.30 | 32,325 |
| 2017-02-13 | $41.79 | $42.12 | $41.79 | $42.03 | $39.20 | 24,120 |
| 2017-02-10 | $42.00 | $42.00 | $41.73 | $41.88 | $39.07 | 40,294 |
| 2017-02-09 | $41.50 | $41.79 | $41.49 | $41.74 | $38.94 | 44,923 |
| 2017-02-08 | $41.40 | $41.46 | $41.31 | $41.44 | $38.65 | 17,327 |
| 2017-02-07 | $41.51 | $41.51 | $41.33 | $41.37 | $38.59 | 33,796 |
| 2017-02-06 | $41.27 | $41.46 | $41.27 | $41.36 | $38.58 | 16,227 |
| 2017-02-03 | $41.42 | $41.49 | $41.30 | $41.47 | $38.68 | 76,279 |
| 2017-02-02 | $41.11 | $41.20 | $40.98 | $41.13 | $38.36 | 57,620 |
| 2017-02-01 | $41.30 | $41.30 | $40.93 | $41.08 | $38.32 | 27,930 |
| 2017-01-31 | $40.99 | $41.16 | $40.91 | $41.15 | $38.38 | 43,433 |
| 2017-01-30 | $41.32 | $41.32 | $40.82 | $41.12 | $38.35 | 39,385 |
| 2017-01-27 | $41.35 | $41.36 | $41.24 | $41.27 | $38.49 | 56,825 |
| 2017-01-26 | $41.56 | $41.56 | $41.36 | $41.38 | $38.60 | 40,314 |
| 2017-01-25 | $41.44 | $41.48 | $41.33 | $41.48 | $38.69 | 40,505 |
| 2017-01-24 | $40.93 | $41.21 | $40.86 | $41.13 | $38.36 | 63,342 |
| 2017-01-23 | $40.81 | $40.85 | $40.57 | $40.74 | $38.00 | 25,964 |
| 2017-01-20 | $40.90 | $40.93 | $40.70 | $40.83 | $38.08 | 69,228 |
| 2017-01-19 | $41.07 | $41.07 | $40.60 | $40.71 | $37.97 | 41,763 |
| 2017-01-18 | $40.97 | $40.97 | $40.73 | $40.91 | $38.16 | 16,991 |
| 2017-01-17 | $41.06 | $41.06 | $40.68 | $40.75 | $38.01 | 26,264 |
| 2017-01-13 | $41.09 | $41.09 | $40.90 | $41.02 | $38.24 | 86,141 |
| 2017-01-12 | $41.02 | $41.02 | $40.51 | $40.85 | $38.08 | 27,081 |
| 2017-01-11 | $40.93 | $41.00 | $40.71 | $40.95 | $38.17 | 16,598 |
| 2017-01-10 | $40.66 | $40.95 | $40.66 | $40.84 | $38.07 | 18,966 |
| 2017-01-09 | $40.95 | $40.95 | $40.68 | $40.73 | $37.97 | 33,101 |
| 2017-01-06 | $41.24 | $41.24 | $40.69 | $40.86 | $38.09 | 31,602 |
| 2017-01-05 | $40.85 | $41.43 | $40.63 | $40.79 | $38.03 | 158,060 |
| 2017-01-04 | $40.53 | $41.03 | $40.53 | $41.03 | $38.25 | 55,609 |
| 2017-01-03 | $40.70 | $40.72 | $40.38 | $40.58 | $37.83 | 136,316 |
| 2016-12-30 | $40.37 | $40.52 | $40.26 | $40.30 | $37.57 | 26,854 |
| 2016-12-29 | $40.64 | $40.64 | $40.42 | $40.52 | $37.77 | 101,270 |
| 2016-12-28 | $41.01 | $41.01 | $40.46 | $40.46 | $37.72 | 47,050 |
| 2016-12-27 | $40.93 | $40.93 | $40.80 | $40.90 | $38.13 | 22,230 |
| 2016-12-23 | $40.73 | $40.73 | $40.63 | $40.72 | $37.96 | 20,900 |
| 2016-12-22 | $40.83 | $40.83 | $40.57 | $40.66 | $37.91 | 17,260 |
| 2016-12-21 | $40.88 | $41.05 | $40.86 | $40.86 | $38.09 | 35,833 |
| 2016-12-20 | $40.84 | $41.04 | $40.84 | $40.90 | $38.13 | 34,134 |
| 2016-12-19 | $40.87 | $40.87 | $40.67 | $40.76 | $38.00 | 29,123 |
| 2016-12-16 | $41.01 | $41.01 | $40.59 | $40.67 | $37.92 | 28,411 |
| 2016-12-15 | $41.04 | $41.04 | $40.64 | $40.74 | $37.98 | 66,729 |
| 2016-12-14 | $41.05 | $41.05 | $40.54 | $40.65 | $37.90 | 29,078 |
| 2016-12-13 | $41.02 | $41.03 | $40.86 | $40.95 | $38.18 | 60,353 |
| 2016-12-12 | $41.13 | $41.13 | $40.82 | $40.88 | $38.03 | 11,446 |
| 2016-12-09 | $41.42 | $41.42 | $40.90 | $41.02 | $38.16 | 44,158 |
| 2016-12-08 | $40.88 | $41.08 | $40.71 | $40.97 | $38.12 | 41,760 |
| 2016-12-07 | $40.33 | $40.80 | $40.23 | $40.75 | $37.91 | 65,477 |
| 2016-12-06 | $40.21 | $40.25 | $39.98 | $40.25 | $37.45 | 68,102 |
| 2016-12-05 | $39.84 | $40.07 | $39.84 | $40.00 | $37.22 | 38,513 |
| 2016-12-02 | $39.85 | $39.86 | $39.67 | $39.74 | $36.97 | 22,436 |
| 2016-12-01 | $39.90 | $39.90 | $39.64 | $39.69 | $36.93 | 54,557 |
| 2016-11-30 | $40.33 | $40.33 | $39.87 | $39.87 | $37.09 | 42,295 |
| 2016-11-29 | $40.12 | $40.19 | $40.02 | $40.09 | $37.30 | 54,794 |
| 2016-11-28 | $40.08 | $40.10 | $39.96 | $39.96 | $37.18 | 22,038 |
| 2016-11-25 | $40.17 | $40.20 | $40.14 | $40.16 | $37.36 | 37,529 |
| 2016-11-23 | $40.20 | $40.20 | $39.87 | $40.01 | $37.22 | 40,591 |
| 2016-11-22 | $39.89 | $39.94 | $39.76 | $39.94 | $37.16 | 36,359 |
| 2016-11-21 | $39.76 | $39.76 | $39.59 | $39.71 | $36.95 | 25,340 |
| 2016-11-18 | $39.75 | $39.75 | $39.47 | $39.48 | $36.73 | 25,941 |
| 2016-11-17 | $39.39 | $39.60 | $39.39 | $39.60 | $36.85 | 85,587 |
| 2016-11-16 | $39.16 | $39.40 | $39.16 | $39.33 | $36.59 | 38,273 |
| 2016-11-15 | $39.45 | $39.45 | $39.08 | $39.40 | $36.66 | 43,478 |
| 2016-11-14 | $39.01 | $39.31 | $39.01 | $39.26 | $36.45 | 25,640 |
| 2016-11-11 | $38.70 | $38.99 | $38.70 | $38.97 | $36.18 | 38,032 |
| 2016-11-10 | $38.91 | $39.07 | $38.60 | $38.84 | $36.06 | 367,645 |
| 2016-11-09 | $37.83 | $38.73 | $37.82 | $38.58 | $35.82 | 47,458 |
| 2016-11-08 | $37.97 | $38.27 | $37.95 | $38.18 | $35.44 | 15,285 |
| 2016-11-07 | $37.70 | $38.04 | $37.70 | $38.02 | $35.30 | 14,363 |
| 2016-11-04 | $37.32 | $37.57 | $37.29 | $37.29 | $34.62 | 16,746 |
| 2016-11-03 | $37.49 | $37.51 | $37.25 | $37.25 | $34.58 | 36,166 |
| 2016-11-02 | $37.57 | $37.57 | $37.36 | $37.46 | $34.78 | 5,000 |
| 2016-11-01 | $37.84 | $37.84 | $37.37 | $37.58 | $34.89 | 40,603 |
| 2016-10-31 | $37.92 | $37.92 | $37.77 | $37.89 | $35.18 | 130,909 |
| 2016-10-28 | $37.60 | $37.95 | $37.60 | $37.72 | $35.02 | 37,081 |
| 2016-10-27 | $37.90 | $37.90 | $37.64 | $37.67 | $34.97 | 9,387 |
| 2016-10-26 | $38.15 | $38.15 | $37.80 | $37.88 | $35.17 | 42,007 |
| 2016-10-25 | $38.27 | $38.27 | $37.92 | $37.93 | $35.21 | 18,523 |
| 2016-10-24 | $38.26 | $38.33 | $38.14 | $38.19 | $35.45 | 26,325 |
| 2016-10-21 | $37.95 | $38.03 | $37.81 | $38.01 | $35.29 | 17,529 |
| 2016-10-20 | $38.13 | $38.13 | $37.91 | $38.03 | $35.30 | 52,094 |
| 2016-10-19 | $37.79 | $38.16 | $37.79 | $38.09 | $35.36 | 25,216 |
| 2016-10-18 | $38.09 | $38.09 | $37.93 | $38.04 | $35.31 | 30,230 |
| 2016-10-17 | $37.99 | $37.99 | $37.78 | $37.83 | $35.12 | 20,197 |
| 2016-10-14 | $38.19 | $38.19 | $37.95 | $37.98 | $35.26 | 20,285 |
| 2016-10-13 | $37.67 | $37.99 | $37.64 | $37.95 | $35.23 | 14,527 |
| 2016-10-12 | $38.30 | $38.30 | $37.89 | $38.05 | $35.32 | 15,848 |
| 2016-10-11 | $38.44 | $38.44 | $37.80 | $37.92 | $35.20 | 46,577 |
| 2016-10-10 | $38.53 | $38.55 | $38.44 | $38.45 | $35.69 | 28,218 |
| 2016-10-07 | $38.44 | $38.44 | $38.16 | $38.27 | $35.53 | 30,639 |
| 2016-10-06 | $38.33 | $38.51 | $38.27 | $38.51 | $35.75 | 7,467 |
| 2016-10-05 | $38.43 | $38.52 | $38.42 | $38.45 | $35.69 | 27,860 |
| 2016-10-04 | $38.51 | $38.51 | $38.18 | $38.21 | $35.47 | 14,168 |
| 2016-10-03 | $38.54 | $38.55 | $38.37 | $38.44 | $35.69 | 19,652 |
| 2016-09-30 | $38.43 | $38.70 | $38.43 | $38.61 | $35.84 | 29,670 |
| 2016-09-29 | $38.69 | $38.69 | $38.21 | $38.35 | $35.60 | 29,981 |
| 2016-09-28 | $38.57 | $38.64 | $38.38 | $38.64 | $35.87 | 86,386 |
| 2016-09-27 | $38.36 | $38.54 | $38.36 | $38.52 | $35.76 | 27,171 |
| 2016-09-26 | $38.43 | $38.43 | $38.29 | $38.30 | $35.56 | 8,587 |
| 2016-09-23 | $38.82 | $38.82 | $38.59 | $38.62 | $35.85 | 24,272 |
| 2016-09-22 | $38.55 | $38.84 | $38.55 | $38.80 | $36.02 | 20,318 |
| 2016-09-21 | $38.32 | $38.54 | $38.10 | $38.54 | $35.78 | 14,253 |
| 2016-09-20 | $38.30 | $38.30 | $38.10 | $38.13 | $35.40 | 15,277 |
| 2016-09-19 | $38.48 | $38.48 | $38.14 | $38.20 | $35.46 | 33,707 |
| 2016-09-16 | $38.20 | $38.20 | $37.94 | $38.04 | $35.31 | 18,961 |
| 2016-09-15 | $37.55 | $38.26 | $37.55 | $38.25 | $35.51 | 86,848 |
| 2016-09-14 | $37.95 | $38.02 | $37.77 | $37.84 | $35.13 | 24,581 |
| 2016-09-13 | $38.08 | $38.16 | $37.76 | $37.90 | $35.18 | 15,058 |
| 2016-09-12 | $37.85 | $38.45 | $37.77 | $38.42 | $35.67 | 13,675 |
| 2016-09-09 | $38.78 | $38.78 | $37.95 | $37.95 | $35.23 | 12,963 |
| 2016-09-08 | $38.93 | $38.99 | $38.89 | $38.92 | $36.13 | 12,016 |
| 2016-09-07 | $39.00 | $39.06 | $38.93 | $39.04 | $36.24 | 66,024 |
| 2016-09-06 | $39.13 | $39.13 | $38.93 | $39.07 | $36.17 | 29,924 |
| 2016-09-02 | $39.12 | $39.13 | $38.99 | $39.12 | $36.22 | 21,912 |
| 2016-09-01 | $38.97 | $38.97 | $38.69 | $38.91 | $36.02 | 11,056 |
| 2016-08-31 | $38.95 | $38.98 | $38.74 | $38.92 | $36.03 | 15,895 |
| 2016-08-30 | $39.00 | $39.05 | $38.94 | $39.00 | $36.10 | 14,305 |
| 2016-08-29 | $38.78 | $39.12 | $38.78 | $39.04 | $36.14 | 71,744 |
| 2016-08-26 | $39.05 | $39.16 | $38.63 | $38.80 | $35.92 | 17,188 |
| 2016-08-25 | $38.96 | $39.02 | $38.87 | $38.90 | $36.02 | 8,492 |
| 2016-08-24 | $39.07 | $39.08 | $38.93 | $38.93 | $36.04 | 12,719 |
| 2016-08-23 | $39.25 | $39.25 | $39.14 | $39.15 | $36.24 | 7,080 |
| 2016-08-22 | $38.88 | $39.00 | $38.88 | $38.99 | $36.10 | 8,432 |
| 2016-08-19 | $38.81 | $38.99 | $38.81 | $38.99 | $36.10 | 6,089 |
| 2016-08-18 | $38.60 | $38.91 | $38.60 | $38.89 | $36.00 | 51,626 |
| 2016-08-17 | $38.67 | $38.74 | $38.54 | $38.74 | $35.86 | 14,865 |
| 2016-08-16 | $39.06 | $39.06 | $38.74 | $38.74 | $35.86 | 19,803 |
| 2016-08-15 | $39.01 | $39.07 | $39.01 | $39.04 | $36.14 | 9,632 |
| 2016-08-12 | $39.14 | $39.14 | $38.77 | $38.84 | $35.96 | 11,780 |
| 2016-08-11 | $38.79 | $38.89 | $38.68 | $38.89 | $36.00 | 24,532 |
| 2016-08-10 | $38.66 | $38.71 | $38.59 | $38.62 | $35.75 | 5,453 |
| 2016-08-09 | $38.83 | $38.83 | $38.65 | $38.69 | $35.82 | 4,238 |
| 2016-08-08 | $38.87 | $38.87 | $38.65 | $38.68 | $35.81 | 19,002 |
| 2016-08-05 | $38.66 | $38.72 | $38.66 | $38.71 | $35.84 | 5,744 |
| 2016-08-04 | $38.46 | $38.46 | $38.31 | $38.37 | $35.52 | 14,257 |
| 2016-08-03 | $38.10 | $38.39 | $38.10 | $38.39 | $35.54 | 8,026 |
| 2016-08-02 | $38.45 | $38.45 | $38.08 | $38.21 | $35.37 | 11,002 |
| 2016-08-01 | $38.60 | $38.75 | $38.52 | $38.58 | $35.72 | 20,002 |
| 2016-07-29 | $38.59 | $38.72 | $38.58 | $38.70 | $35.83 | 18,127 |
| 2016-07-28 | $38.71 | $38.74 | $38.48 | $38.71 | $35.84 | 28,939 |
| 2016-07-27 | $38.71 | $38.73 | $38.44 | $38.60 | $35.73 | 12,449 |
| 2016-07-26 | $38.75 | $38.83 | $38.62 | $38.82 | $35.94 | 16,270 |
| 2016-07-25 | $38.68 | $38.68 | $38.57 | $38.64 | $35.77 | 49,422 |
| 2016-07-22 | $38.67 | $38.72 | $38.46 | $38.72 | $35.85 | 17,956 |
| 2016-07-21 | $38.61 | $38.63 | $38.43 | $38.47 | $35.61 | 7,447 |
| 2016-07-20 | $38.66 | $38.69 | $38.43 | $38.65 | $35.78 | 24,588 |
| 2016-07-19 | $38.72 | $38.72 | $38.33 | $38.43 | $35.58 | 89,253 |
| 2016-07-18 | $38.47 | $38.51 | $38.43 | $38.50 | $35.64 | 13,607 |
| 2016-07-15 | $38.71 | $38.71 | $38.32 | $38.43 | $35.58 | 19,177 |
| 2016-07-14 | $38.69 | $38.69 | $38.38 | $38.49 | $35.63 | 18,901 |
| 2016-07-13 | $38.59 | $38.59 | $38.17 | $38.29 | $35.45 | 13,099 |
| 2016-07-12 | $38.31 | $38.38 | $38.19 | $38.30 | $35.46 | 27,099 |
| 2016-07-11 | $38.00 | $38.08 | $37.95 | $38.01 | $35.18 | 33,540 |
| 2016-07-08 | $37.57 | $37.88 | $37.57 | $37.85 | $35.04 | 8,254 |
| 2016-07-07 | $37.33 | $37.40 | $37.10 | $37.20 | $34.44 | 9,582 |
| 2016-07-06 | $37.06 | $37.14 | $36.74 | $37.11 | $34.36 | 11,035 |
| 2016-07-05 | $37.02 | $37.02 | $36.71 | $36.97 | $34.23 | 17,506 |
| 2016-07-01 | $37.10 | $37.40 | $37.10 | $37.26 | $34.49 | 12,455 |
| 2016-06-30 | $36.62 | $37.18 | $36.62 | $37.18 | $34.42 | 38,704 |
| 2016-06-29 | $36.45 | $36.65 | $36.30 | $36.64 | $33.92 | 33,908 |
| 2016-06-28 | $35.83 | $36.01 | $35.67 | $35.98 | $33.31 | 46,025 |
| 2016-06-27 | $35.83 | $35.83 | $35.26 | $35.41 | $32.78 | 92,904 |
| 2016-06-24 | $35.97 | $36.97 | $35.97 | $36.38 | $33.68 | 36,419 |
| 2016-06-23 | $37.54 | $37.78 | $37.47 | $37.78 | $34.98 | 23,396 |
| 2016-06-22 | $37.15 | $37.46 | $37.15 | $37.23 | $34.47 | 18,170 |
| 2016-06-21 | $37.61 | $37.61 | $37.17 | $37.27 | $34.50 | 10,160 |
| 2016-06-20 | $37.18 | $37.47 | $37.18 | $37.24 | $34.48 | 17,008 |
| 2016-06-17 | $37.20 | $37.20 | $36.82 | $36.92 | $34.18 | 21,370 |
| 2016-06-16 | $37.12 | $37.13 | $36.56 | $36.95 | $34.21 | 11,795 |
| 2016-06-15 | $37.23 | $37.23 | $36.86 | $36.89 | $34.15 | 38,237 |
| 2016-06-14 | $37.01 | $37.01 | $36.74 | $36.92 | $34.18 | 42,796 |
| 2016-06-13 | $37.55 | $37.55 | $37.15 | $37.17 | $34.28 | 22,200 |
| 2016-06-10 | $37.59 | $37.71 | $37.44 | $37.59 | $34.66 | 28,402 |
| 2016-06-09 | $37.88 | $38.03 | $37.82 | $38.03 | $35.07 | 67,735 |
| 2016-06-08 | $38.25 | $38.25 | $37.96 | $38.09 | $35.12 | 12,724 |
| 2016-06-07 | $38.17 | $38.17 | $37.88 | $37.94 | $34.99 | 12,188 |
| 2016-06-06 | $37.63 | $37.92 | $37.63 | $37.88 | $34.93 | 17,098 |
| 2016-06-03 | $37.57 | $37.72 | $37.39 | $37.72 | $34.78 | 25,605 |
| 2016-06-02 | $37.59 | $37.80 | $37.59 | $37.79 | $34.85 | 13,802 |
| 2016-06-01 | $37.30 | $37.70 | $37.30 | $37.69 | $34.75 | 65,705 |
| 2016-05-31 | $37.61 | $37.61 | $37.42 | $37.48 | $34.56 | 6,707 |
| 2016-05-27 | $37.44 | $37.50 | $37.41 | $37.45 | $34.53 | 9,934 |
| 2016-05-26 | $37.31 | $37.35 | $37.23 | $37.35 | $34.44 | 9,927 |
| 2016-05-25 | $37.30 | $37.37 | $37.24 | $37.32 | $34.41 | 14,142 |
| 2016-05-24 | $37.01 | $37.15 | $36.98 | $37.10 | $34.21 | 14,485 |
| 2016-05-23 | $36.70 | $36.70 | $36.62 | $36.63 | $33.78 | 3,654 |
| 2016-05-20 | $36.64 | $36.76 | $36.60 | $36.61 | $33.76 | 17,323 |
| 2016-05-19 | $36.46 | $36.46 | $36.14 | $36.43 | $33.59 | 6,444 |
| 2016-05-18 | $36.78 | $36.78 | $36.38 | $36.46 | $33.62 | 9,988 |
| 2016-05-17 | $36.69 | $36.82 | $36.39 | $36.48 | $33.64 | 18,484 |
| 2016-05-16 | $36.62 | $36.89 | $36.62 | $36.83 | $33.96 | 9,491 |
| 2016-05-13 | $36.69 | $36.79 | $36.43 | $36.51 | $33.67 | 5,760 |
| 2016-05-12 | $36.80 | $36.91 | $36.60 | $36.80 | $33.93 | 87,497 |
| 2016-05-11 | $37.39 | $37.39 | $36.80 | $36.83 | $33.96 | 35,387 |
| 2016-05-10 | $37.13 | $37.15 | $36.91 | $37.15 | $34.26 | 5,534 |
| 2016-05-09 | $36.94 | $36.94 | $36.68 | $36.78 | $33.92 | 8,581 |
| 2016-05-06 | $36.69 | $36.69 | $36.35 | $36.61 | $33.76 | 9,152 |
| 2016-05-05 | $36.67 | $36.73 | $36.46 | $36.47 | $33.63 | 6,847 |
| 2016-05-04 | $36.94 | $36.94 | $36.49 | $36.61 | $33.76 | 16,611 |
| 2016-05-03 | $36.94 | $36.94 | $36.60 | $36.81 | $33.94 | 27,078 |
| 2016-05-02 | $37.26 | $37.26 | $36.93 | $37.15 | $34.26 | 13,776 |
| 2016-04-29 | $36.79 | $36.95 | $36.60 | $36.90 | $34.03 | 9,261 |
| 2016-04-28 | $37.40 | $37.53 | $37.09 | $37.14 | $34.25 | 9,000 |
| 2016-04-27 | $37.72 | $37.72 | $37.27 | $37.58 | $34.65 | 25,906 |
| 2016-04-26 | $37.25 | $37.35 | $37.19 | $37.33 | $34.42 | 15,049 |
| 2016-04-25 | $37.16 | $37.16 | $37.01 | $37.05 | $34.16 | 10,088 |
| 2016-04-22 | $37.33 | $37.33 | $37.12 | $37.22 | $34.32 | 6,628 |
| 2016-04-21 | $37.25 | $37.28 | $37.03 | $37.05 | $34.16 | 11,912 |
| 2016-04-20 | $37.60 | $37.60 | $37.18 | $37.27 | $34.37 | 5,065 |
| 2016-04-19 | $37.33 | $37.33 | $37.18 | $37.22 | $34.32 | 7,830 |
| 2016-04-18 | $37.18 | $37.18 | $36.97 | $37.13 | $34.24 | 20,798 |
| 2016-04-15 | $36.76 | $36.93 | $36.76 | $36.91 | $34.03 | 5,924 |
| 2016-04-14 | $36.88 | $36.94 | $36.87 | $36.93 | $34.05 | 3,747 |
| 2016-04-13 | $36.67 | $36.94 | $36.67 | $36.89 | $34.02 | 8,911 |
| 2016-04-12 | $36.10 | $36.49 | $36.07 | $36.40 | $33.57 | 8,723 |
| 2016-04-11 | $36.44 | $36.57 | $36.19 | $36.19 | $33.37 | 7,524 |
| 2016-04-08 | $36.46 | $36.46 | $36.16 | $36.21 | $33.39 | 16,405 |
| 2016-04-07 | $36.37 | $36.37 | $36.06 | $36.13 | $33.32 | 8,726 |
| 2016-04-06 | $36.29 | $36.57 | $36.29 | $36.56 | $33.71 | 9,159 |
| 2016-04-05 | $36.27 | $36.40 | $36.24 | $36.24 | $33.42 | 12,135 |
| 2016-04-04 | $36.85 | $36.86 | $36.65 | $36.66 | $33.80 | 26,989 |
| 2016-04-01 | $36.96 | $36.96 | $36.40 | $36.90 | $34.03 | 144,341 |
| 2016-03-31 | $37.01 | $37.01 | $36.63 | $36.67 | $33.81 | 14,062 |
| 2016-03-30 | $37.03 | $37.05 | $36.64 | $36.69 | $33.83 | 21,816 |
| 2016-03-29 | $36.19 | $36.55 | $36.13 | $36.55 | $33.70 | 17,779 |
| 2016-03-28 | $36.09 | $36.27 | $36.07 | $36.23 | $33.41 | 6,095 |
| 2016-03-24 | $35.95 | $36.04 | $35.89 | $36.04 | $33.23 | 22,521 |
| 2016-03-23 | $36.23 | $36.32 | $36.18 | $36.22 | $33.40 | 17,252 |
| 2016-03-22 | $36.19 | $36.53 | $36.19 | $36.49 | $33.65 | 18,767 |
| 2016-03-21 | $36.39 | $36.47 | $36.33 | $36.43 | $33.59 | 4,304 |
| 2016-03-18 | $36.38 | $36.46 | $36.35 | $36.45 | $33.61 | 14,878 |
| 2016-03-17 | $35.93 | $36.30 | $35.88 | $36.30 | $33.47 | 18,538 |
| 2016-03-16 | $35.70 | $36.00 | $35.69 | $36.00 | $33.20 | 6,074 |
| 2016-03-15 | $35.95 | $35.95 | $35.54 | $35.68 | $32.90 | 12,036 |
| 2016-03-14 | $35.77 | $35.91 | $35.77 | $35.91 | $33.11 | 5,735 |
| 2016-03-11 | $35.54 | $35.93 | $35.54 | $35.93 | $33.13 | 5,730 |
| 2016-03-10 | $35.52 | $35.52 | $35.00 | $35.26 | $32.51 | 25,728 |
| 2016-03-09 | $35.31 | $35.35 | $35.24 | $35.30 | $32.55 | 4,390 |
| 2016-03-08 | $35.31 | $35.35 | $35.15 | $35.15 | $32.41 | 11,438 |
| 2016-03-07 | $35.54 | $35.71 | $35.54 | $35.62 | $32.73 | 10,542 |
| 2016-03-04 | $35.45 | $35.72 | $35.45 | $35.65 | $32.76 | 9,099 |
| 2016-03-03 | $35.35 | $35.50 | $35.11 | $35.50 | $32.63 | 7,590 |
| 2016-03-02 | $34.97 | $35.19 | $34.97 | $35.18 | $32.33 | 17,481 |
| 2016-03-01 | $34.77 | $35.08 | $34.56 | $35.02 | $32.18 | 11,730 |
| 2016-02-29 | $34.92 | $34.92 | $34.40 | $34.40 | $31.62 | 29,431 |
| 2016-02-26 | $34.73 | $34.81 | $34.61 | $34.61 | $31.81 | 16,374 |
| 2016-02-25 | $34.31 | $34.61 | $34.29 | $34.61 | $31.81 | 14,357 |
| 2016-02-24 | $33.71 | $34.22 | $33.59 | $34.22 | $31.45 | 13,733 |
| 2016-02-23 | $34.30 | $34.30 | $34.02 | $34.05 | $31.29 | 12,717 |
| 2016-02-22 | $34.28 | $34.38 | $34.23 | $34.28 | $31.50 | 4,232 |
| 2016-02-19 | $33.64 | $33.85 | $33.64 | $33.85 | $31.11 | 15,791 |
| 2016-02-18 | $34.00 | $34.00 | $33.84 | $33.91 | $31.16 | 17,506 |
| 2016-02-17 | $33.78 | $33.98 | $33.68 | $33.96 | $31.21 | 16,854 |
| 2016-02-16 | $33.26 | $33.42 | $33.02 | $33.42 | $30.71 | 5,844 |
| 2016-02-12 | $32.50 | $32.81 | $32.35 | $32.78 | $30.13 | 27,664 |
| 2016-02-11 | $32.16 | $32.27 | $32.00 | $32.14 | $29.54 | 10,830 |
| 2016-02-10 | $32.89 | $32.96 | $32.65 | $32.66 | $30.02 | 7,838 |
| 2016-02-09 | $32.34 | $32.79 | $32.34 | $32.59 | $29.95 | 6,524 |
| 2016-02-08 | $32.56 | $32.68 | $32.14 | $32.48 | $29.85 | 13,322 |
| 2016-02-05 | $33.41 | $33.52 | $33.02 | $33.06 | $30.38 | 7,523 |
| 2016-02-04 | $33.23 | $33.72 | $33.23 | $33.61 | $30.89 | 5,973 |
| 2016-02-03 | $33.37 | $33.41 | $32.92 | $33.35 | $30.65 | 12,849 |
| 2016-02-02 | $33.80 | $33.80 | $33.21 | $33.30 | $30.61 | 12,103 |
| 2016-02-01 | $33.50 | $34.00 | $33.50 | $34.00 | $31.25 | 76,379 |
| 2016-01-29 | $33.40 | $33.81 | $33.34 | $33.81 | $31.07 | 11,076 |
| 2016-01-28 | $33.14 | $33.14 | $32.72 | $32.93 | $30.27 | 14,877 |
| 2016-01-27 | $33.15 | $33.48 | $32.74 | $32.93 | $30.26 | 15,763 |
| 2016-01-26 | $32.82 | $33.18 | $32.82 | $33.16 | $30.47 | 14,094 |
| 2016-01-25 | $32.95 | $33.01 | $32.63 | $32.63 | $29.99 | 19,520 |
| 2016-01-22 | $32.89 | $33.22 | $32.89 | $33.18 | $30.49 | 18,586 |
| 2016-01-21 | $32.61 | $32.87 | $32.42 | $32.67 | $30.02 | 22,339 |
| 2016-01-20 | $32.30 | $32.74 | $31.69 | $32.56 | $29.92 | 47,826 |
| 2016-01-19 | $33.27 | $33.27 | $32.53 | $32.87 | $30.21 | 27,155 |
| 2016-01-15 | $32.91 | $32.91 | $32.53 | $32.86 | $30.20 | 23,159 |
| 2016-01-14 | $33.01 | $33.54 | $32.81 | $33.40 | $30.70 | 21,577 |
| 2016-01-13 | $33.99 | $33.99 | $32.96 | $33.05 | $30.37 | 18,804 |
| 2016-01-12 | $33.96 | $33.96 | $33.47 | $33.88 | $31.14 | 12,936 |
| 2016-01-11 | $33.95 | $33.95 | $33.31 | $33.62 | $30.90 | 13,905 |
| 2016-01-08 | $34.13 | $34.16 | $33.68 | $33.73 | $31.00 | 29,628 |
| 2016-01-07 | $34.05 | $34.35 | $33.98 | $34.13 | $31.37 | 12,927 |
| 2016-01-06 | $35.05 | $35.05 | $34.73 | $34.76 | $31.95 | 13,858 |
| 2016-01-05 | $35.45 | $35.45 | $35.14 | $35.30 | $32.44 | 18,888 |
| 2016-01-04 | $35.05 | $35.17 | $34.93 | $35.16 | $32.32 | 22,478 |
| 2015-12-31 | $36.15 | $36.15 | $35.76 | $35.76 | $32.86 | 15,877 |
| 2015-12-30 | $36.22 | $36.30 | $36.08 | $36.08 | $33.16 | 267,731 |
| 2015-12-29 | $36.34 | $36.36 | $36.21 | $36.36 | $33.42 | 40,627 |
| 2015-12-28 | $35.99 | $36.00 | $35.85 | $35.98 | $33.07 | 19,500 |
| 2015-12-24 | $36.22 | $36.30 | $36.17 | $36.30 | $33.21 | 10,042 |
| 2015-12-23 | $36.18 | $36.25 | $36.09 | $36.23 | $33.15 | 12,659 |
| 2015-12-22 | $35.60 | $35.92 | $35.48 | $35.92 | $32.86 | 15,619 |
| 2015-12-21 | $35.51 | $35.52 | $35.23 | $35.30 | $32.29 | 16,178 |
| 2015-12-18 | $35.49 | $35.60 | $35.27 | $35.27 | $32.27 | 9,865 |
| 2015-12-17 | $36.50 | $36.50 | $35.83 | $35.83 | $32.78 | 14,156 |
| 2015-12-16 | $36.11 | $36.35 | $35.86 | $36.35 | $33.25 | 15,863 |
| 2015-12-15 | $35.81 | $35.93 | $35.73 | $35.81 | $32.76 | 5,086 |
| 2015-12-14 | $35.66 | $35.66 | $35.17 | $35.30 | $32.29 | 10,077 |
| 2015-12-11 | $35.90 | $35.90 | $35.44 | $35.44 | $32.42 | 11,279 |
| 2015-12-10 | $35.93 | $36.21 | $35.93 | $36.08 | $33.01 | 16,910 |
| 2015-12-09 | $36.60 | $36.60 | $35.91 | $36.00 | $32.93 | 13,887 |
| 2015-12-08 | $36.44 | $36.48 | $36.22 | $36.34 | $33.25 | 14,281 |
| 2015-12-07 | $36.63 | $36.63 | $36.46 | $36.58 | $33.46 | 31,219 |
| 2015-12-04 | $36.38 | $36.84 | $36.38 | $36.80 | $33.66 | 8,961 |
| 2015-12-03 | $36.63 | $36.64 | $36.06 | $36.14 | $33.07 | 11,478 |
| 2015-12-02 | $37.27 | $37.27 | $36.68 | $36.71 | $33.58 | 9,552 |
| 2015-12-01 | $37.01 | $37.10 | $36.89 | $37.10 | $33.94 | 11,826 |
| 2015-11-30 | $36.95 | $36.95 | $36.78 | $36.81 | $33.68 | 29,711 |
| 2015-11-27 | $37.00 | $37.00 | $36.88 | $36.88 | $33.74 | 1,577 |
| 2015-11-25 | $36.98 | $36.98 | $36.85 | $36.88 | $33.74 | 21,386 |
| 2015-11-24 | $36.55 | $36.89 | $36.53 | $36.83 | $33.69 | 18,644 |
| 2015-11-23 | $36.65 | $36.91 | $36.65 | $36.77 | $33.64 | 8,307 |
| 2015-11-20 | $36.91 | $36.91 | $36.66 | $36.74 | $33.61 | 18,615 |
| 2015-11-19 | $36.79 | $36.79 | $36.57 | $36.61 | $33.49 | 9,117 |
| 2015-11-18 | $36.28 | $36.60 | $36.17 | $36.60 | $33.48 | 11,644 |
| 2015-11-17 | $35.95 | $36.28 | $35.95 | $36.06 | $32.99 | 30,281 |
| 2015-11-16 | $35.78 | $36.04 | $35.60 | $36.00 | $32.93 | 624,245 |
| 2015-11-13 | $35.95 | $35.95 | $35.60 | $35.63 | $32.60 | 31,201 |
| 2015-11-12 | $36.35 | $36.35 | $35.98 | $35.99 | $32.93 | 10,785 |
| 2015-11-11 | $36.61 | $36.68 | $36.55 | $36.55 | $33.44 | 9,838 |
| 2015-11-10 | $36.65 | $36.65 | $36.48 | $36.64 | $33.52 | 2,263 |
| 2015-11-09 | $36.48 | $36.58 | $36.38 | $36.57 | $33.46 | 44,268 |
| 2015-11-06 | $37.06 | $37.06 | $36.69 | $36.81 | $33.68 | 35,053 |
| 2015-11-05 | $36.95 | $36.95 | $36.74 | $36.91 | $33.77 | 74,084 |
| 2015-11-04 | $37.21 | $37.21 | $36.83 | $36.90 | $33.76 | 42,661 |
| 2015-11-03 | $37.12 | $37.12 | $36.91 | $37.00 | $33.85 | 9,381 |
| 2015-11-02 | $36.74 | $37.03 | $36.73 | $36.99 | $33.84 | 18,175 |
| 2015-10-30 | $36.68 | $36.82 | $36.65 | $36.65 | $33.53 | 17,423 |
| 2015-10-29 | $36.63 | $36.70 | $36.59 | $36.68 | $33.56 | 11,690 |
| 2015-10-28 | $36.45 | $36.72 | $36.45 | $36.72 | $33.59 | 8,912 |
| 2015-10-27 | $36.37 | $36.37 | $36.22 | $36.33 | $33.24 | 16,956 |
| 2015-10-26 | $36.64 | $36.64 | $36.40 | $36.50 | $33.39 | 15,235 |
| 2015-10-23 | $36.61 | $36.61 | $36.29 | $36.50 | $33.39 | 17,083 |
| 2015-10-22 | $36.08 | $36.40 | $36.08 | $36.35 | $33.25 | 27,930 |
| 2015-10-21 | $36.09 | $36.15 | $35.80 | $35.80 | $32.75 | 17,587 |
| 2015-10-20 | $36.18 | $36.18 | $36.00 | $36.07 | $33.00 | 10,390 |
| 2015-10-19 | $35.86 | $36.02 | $35.86 | $36.01 | $32.94 | 10,082 |
| 2015-10-16 | $35.91 | $35.97 | $35.79 | $35.97 | $32.91 | 21,228 |
| 2015-10-15 | $35.59 | $35.89 | $35.47 | $35.89 | $32.83 | 8,239 |
| 2015-10-14 | $35.58 | $35.70 | $35.48 | $35.48 | $32.46 | 29,271 |
| 2015-10-13 | $36.01 | $36.02 | $35.74 | $35.74 | $32.70 | 7,179 |
| 2015-10-12 | $36.10 | $36.10 | $35.98 | $36.01 | $32.94 | 7,832 |
| 2015-10-09 | $36.02 | $36.09 | $35.90 | $36.00 | $32.93 | 18,957 |
| 2015-10-08 | $35.62 | $36.01 | $35.62 | $36.01 | $32.94 | 30,844 |
| 2015-10-07 | $35.58 | $35.65 | $35.39 | $35.62 | $32.59 | 8,750 |
| 2015-10-06 | $35.62 | $35.64 | $35.24 | $35.24 | $32.24 | 57,716 |
| 2015-10-05 | $35.26 | $35.42 | $35.25 | $35.42 | $32.40 | 3,900 |
| 2015-10-02 | $34.28 | $34.79 | $33.98 | $34.79 | $31.83 | 23,300 |
| 2015-10-01 | $34.43 | $34.43 | $34.08 | $34.40 | $31.47 | 6,036 |
| 2015-09-30 | $34.26 | $34.31 | $34.05 | $34.25 | $31.33 | 9,161 |
| 2015-09-29 | $33.90 | $33.90 | $33.71 | $33.78 | $30.91 | 11,519 |
| 2015-09-28 | $34.23 | $34.26 | $33.80 | $33.88 | $30.99 | 11,108 |
| 2015-09-25 | $34.93 | $34.99 | $34.56 | $34.71 | $31.75 | 17,663 |
| 2015-09-24 | $34.63 | $34.66 | $34.31 | $34.66 | $31.70 | 10,419 |
| 2015-09-23 | $35.02 | $35.02 | $34.69 | $34.81 | $31.85 | 10,191 |
| 2015-09-22 | $34.80 | $34.90 | $34.69 | $34.89 | $31.92 | 8,965 |
| 2015-09-21 | $35.52 | $35.67 | $35.33 | $35.45 | $32.33 | 14,780 |
| 2015-09-18 | $35.45 | $35.61 | $35.26 | $35.26 | $32.15 | 8,401 |
| 2015-09-17 | $36.04 | $36.32 | $35.79 | $35.84 | $32.69 | 5,077 |
| 2015-09-16 | $35.62 | $35.96 | $35.62 | $35.96 | $32.79 | 29,810 |
| 2015-09-15 | $35.18 | $35.70 | $35.18 | $35.63 | $32.49 | 15,674 |
| 2015-09-14 | $35.29 | $35.32 | $35.18 | $35.21 | $32.11 | 13,329 |
| 2015-09-11 | $35.34 | $35.34 | $35.08 | $35.28 | $32.18 | 8,921 |
| 2015-09-10 | $34.90 | $35.40 | $34.90 | $35.21 | $32.11 | 25,861 |
| 2015-09-09 | $35.82 | $35.82 | $35.13 | $35.15 | $32.06 | 10,851 |
| 2015-09-08 | $35.40 | $35.52 | $35.14 | $35.52 | $32.40 | 6,603 |
| 2015-09-04 | $34.83 | $34.84 | $34.59 | $34.70 | $31.65 | 57,149 |
| 2015-09-03 | $35.20 | $35.47 | $35.13 | $35.22 | $32.12 | 27,596 |
| 2015-09-02 | $34.81 | $34.85 | $34.54 | $34.85 | $31.78 | 5,472 |
| 2015-09-01 | $35.05 | $35.05 | $34.38 | $34.41 | $31.38 | 110,181 |
| 2015-08-31 | $35.54 | $35.65 | $35.41 | $35.50 | $32.38 | 32,482 |
| 2015-08-28 | $35.73 | $35.75 | $35.52 | $35.68 | $32.54 | 187,381 |
| 2015-08-27 | $35.37 | $35.73 | $35.18 | $35.67 | $32.53 | 19,913 |
| 2015-08-26 | $34.35 | $34.92 | $33.88 | $34.88 | $31.81 | 14,862 |