Invesco S&P Global Water Index ETF (CGW) Exchange: NYSE ARCA
Data as of April 19, 2024
$54.08 ($0.09) 0.16%
Invesco S&P Global Water Index ETF - Daily Information
Click for more stock information on Invesco S&P Global Water Index ETF.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $54.05 |
| Previous Close | $54.08 |
| High | $54.29 |
| Low | $53.94 |
| Adjusted Open | $54.05 |
| Previous Adjusted Close | $54.08 |
| Adjusted High | $54.29 |
| Adjusted Low | $53.94 |
About Invesco S&P Global Water Index ETF (CGW)
The Fund generally will invest at least 90% of its total assets in the securities that comprise the Underlying Index, as well as American depositary receipts (“ADRs”) and global depositary receipts (“GDRs”) that represent securities in the Underlying Index.Strictly in accordance with its guidelines and mandated procedures, S&P Dow Jones Indices LLC (“S&P DJI” or the “Index Provider”) compiles, maintains, and calculates the Underlying Index, which is designed to measure the performance of approximately 50 of the largest global companies in water-related businesses. To be eligible for inclusion in the Underlying Index, securities must be classified as being in either the water equipment and materials or water utilities and infrastructure segments pursuant to the Underlying Index methodology. Underlying Index constituents must have a minimum float-adjusted capitalization of $100 million.As of December 31, 2019, the Underlying Index was comprised of 50 securities with market capitalizations ranging from $329 million to $29 billion.The Fund employs a “full replication” methodology in seeking to track the Underlying Index, meaning that the Fund generally invests in all of the securities comprising the Underlying Index in proportion to their weightings in the Underlying Index.The Fund is “non-diversified” and, therefore, is not required to meet certain diversification requirements under the Investment Company Act of 1940, as amended (the “1940 Act”).Concentration Policy. The Fund will concentrate its investments (i.e., invest more than 25% of the value of its net assets) in securities of issuers in any one industry or group of industries only to the extent that the Underlying Index reflects a concentration in that industry or group of industries. The Fund will not otherwise concentrate its investments in securities of issuers in any one industry or group of industries. As of October 31, 2019, the Fund had significant exposure to the water-related industry and the utilities and industrials sectors. The Fund’s portfolio holdings, and the extent to which it concentrates, are likely to change over time.
Invest in Invesco S&P Global Water Index ETF (CGW)
Historical Stock Data for Invesco S&P Global Water Index ETF (CGW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $54.05 | $54.29 | $53.94 | $54.08 | $54.08 | 74,030 |
| 2024-04-18 | $53.66 | $54.17 | $53.66 | $54.00 | $54.00 | 52,322 |
| 2024-04-17 | $53.78 | $53.78 | $53.06 | $53.34 | $53.34 | 30,178 |
| 2024-04-16 | $53.63 | $53.65 | $53.14 | $53.36 | $53.36 | 183,072 |
| 2024-04-15 | $54.37 | $54.42 | $53.55 | $53.68 | $53.68 | 39,120 |
| 2024-04-12 | $53.89 | $54.03 | $53.41 | $53.57 | $53.57 | 30,393 |
| 2024-04-11 | $54.26 | $54.36 | $53.87 | $54.11 | $54.11 | 25,225 |
| 2024-04-10 | $54.35 | $54.38 | $53.91 | $54.05 | $54.05 | 77,313 |
| 2024-04-09 | $55.22 | $55.31 | $54.92 | $55.20 | $55.20 | 24,892 |
| 2024-04-08 | $54.99 | $55.19 | $54.96 | $55.09 | $55.09 | 22,202 |
| 2024-04-05 | $54.75 | $55.10 | $54.65 | $54.95 | $54.95 | 33,595 |
| 2024-04-04 | $55.45 | $55.61 | $54.71 | $54.87 | $54.87 | 16,523 |
| 2024-04-03 | $54.67 | $55.18 | $54.67 | $54.98 | $54.98 | 24,765 |
| 2024-04-02 | $55.09 | $55.09 | $54.64 | $54.77 | $54.77 | 21,145 |
| 2024-04-01 | $55.65 | $55.65 | $55.05 | $55.26 | $55.26 | 35,683 |
| 2024-03-28 | $55.48 | $55.68 | $55.48 | $55.53 | $55.53 | 28,237 |
| 2024-03-27 | $55.01 | $55.62 | $55.01 | $55.61 | $55.61 | 23,046 |
| 2024-03-26 | $55.02 | $55.09 | $54.86 | $54.86 | $54.86 | 30,155 |
| 2024-03-25 | $55.20 | $55.39 | $55.02 | $55.03 | $55.03 | 25,481 |
| 2024-03-22 | $55.63 | $55.76 | $55.32 | $55.37 | $55.37 | 16,190 |
| 2024-03-21 | $55.50 | $55.97 | $55.50 | $55.62 | $55.62 | 36,741 |
| 2024-03-20 | $54.86 | $55.51 | $54.82 | $55.45 | $55.45 | 44,899 |
| 2024-03-19 | $54.24 | $54.79 | $54.24 | $54.76 | $54.76 | 24,985 |
| 2024-03-18 | $54.45 | $54.62 | $54.08 | $54.08 | $54.08 | 29,406 |
| 2024-03-15 | $54.30 | $54.51 | $54.30 | $54.40 | $54.40 | 29,844 |
| 2024-03-14 | $54.70 | $54.70 | $54.07 | $54.37 | $54.37 | 28,329 |
| 2024-03-13 | $54.44 | $54.85 | $54.44 | $54.60 | $54.60 | 43,163 |
| 2024-03-12 | $54.35 | $54.45 | $54.09 | $54.35 | $54.35 | 56,280 |
| 2024-03-11 | $54.39 | $54.43 | $54.10 | $54.31 | $54.31 | 22,155 |
| 2024-03-08 | $54.70 | $54.91 | $54.40 | $54.43 | $54.43 | 18,185 |
| 2024-03-07 | $54.43 | $54.55 | $54.40 | $54.49 | $54.49 | 14,600 |
| 2024-03-06 | $53.93 | $54.14 | $53.92 | $53.95 | $53.95 | 22,201 |
| 2024-03-05 | $53.83 | $54.05 | $53.39 | $53.40 | $53.40 | 20,123 |
| 2024-03-04 | $53.40 | $53.94 | $53.40 | $53.79 | $53.79 | 33,168 |
| 2024-03-01 | $53.32 | $53.56 | $52.95 | $53.47 | $53.47 | 54,993 |
| 2024-02-29 | $53.38 | $53.44 | $52.94 | $53.16 | $53.16 | 87,045 |
| 2024-02-28 | $52.80 | $53.21 | $52.80 | $53.15 | $53.15 | 19,524 |
| 2024-02-27 | $53.03 | $53.18 | $52.90 | $53.18 | $53.18 | 57,331 |
| 2024-02-26 | $53.08 | $53.09 | $52.77 | $52.86 | $52.86 | 42,156 |
| 2024-02-23 | $53.23 | $53.31 | $53.15 | $53.16 | $53.16 | 25,663 |
| 2024-02-22 | $53.22 | $53.22 | $52.82 | $53.08 | $53.08 | 138,709 |
| 2024-02-21 | $53.09 | $53.11 | $52.77 | $52.97 | $52.97 | 27,562 |
| 2024-02-20 | $53.05 | $53.18 | $52.86 | $53.05 | $53.05 | 31,152 |
| 2024-02-16 | $53.10 | $53.42 | $52.94 | $53.09 | $53.09 | 35,001 |
| 2024-02-15 | $52.85 | $53.33 | $52.85 | $53.33 | $53.33 | 44,372 |
| 2024-02-14 | $52.05 | $52.53 | $52.01 | $52.47 | $52.47 | 41,312 |
| 2024-02-13 | $52.37 | $52.37 | $51.48 | $51.78 | $51.78 | 60,729 |
| 2024-02-12 | $52.48 | $52.90 | $52.46 | $52.85 | $52.85 | 24,692 |
| 2024-02-09 | $51.96 | $52.42 | $51.96 | $52.35 | $52.35 | 48,073 |
| 2024-02-08 | $51.83 | $52.09 | $51.77 | $52.08 | $52.08 | 22,637 |
| 2024-02-07 | $51.61 | $52.04 | $51.61 | $51.87 | $51.87 | 37,002 |
| 2024-02-06 | $50.53 | $51.41 | $50.53 | $51.41 | $51.41 | 50,495 |
| 2024-02-05 | $50.88 | $50.88 | $50.42 | $50.61 | $50.61 | 32,653 |
| 2024-02-02 | $51.44 | $51.50 | $51.02 | $51.39 | $51.39 | 41,740 |
| 2024-02-01 | $51.13 | $51.75 | $51.09 | $51.75 | $51.75 | 27,955 |
| 2024-01-31 | $51.44 | $51.65 | $50.84 | $50.93 | $50.93 | 59,353 |
| 2024-01-30 | $51.33 | $51.49 | $51.16 | $51.38 | $51.38 | 71,991 |
| 2024-01-29 | $51.06 | $51.53 | $50.94 | $51.52 | $51.52 | 54,552 |
| 2024-01-26 | $51.23 | $51.47 | $51.08 | $51.15 | $51.15 | 53,172 |
| 2024-01-25 | $50.88 | $51.14 | $50.73 | $50.96 | $50.96 | 125,072 |
| 2024-01-24 | $51.71 | $51.79 | $50.54 | $50.57 | $50.57 | 54,429 |
| 2024-01-23 | $51.56 | $51.72 | $51.16 | $51.27 | $51.27 | 22,007 |
| 2024-01-22 | $51.14 | $51.65 | $51.14 | $51.54 | $51.54 | 37,857 |
| 2024-01-19 | $51.26 | $51.26 | $50.46 | $50.96 | $50.96 | 158,360 |
| 2024-01-18 | $50.77 | $51.05 | $50.64 | $51.02 | $51.02 | 35,800 |
| 2024-01-17 | $50.77 | $51.02 | $50.67 | $50.85 | $50.85 | 39,194 |
| 2024-01-16 | $51.57 | $51.79 | $51.39 | $51.62 | $51.62 | 517,715 |
| 2024-01-12 | $52.25 | $52.40 | $52.01 | $52.11 | $52.11 | 35,279 |
| 2024-01-11 | $52.10 | $52.21 | $51.41 | $51.83 | $51.83 | 24,635 |
| 2024-01-10 | $51.81 | $52.20 | $51.81 | $52.15 | $52.15 | 16,024 |
| 2024-01-09 | $51.60 | $51.99 | $51.44 | $51.73 | $51.73 | 23,674 |
| 2024-01-08 | $51.47 | $51.89 | $51.37 | $51.89 | $51.89 | 24,645 |
| 2024-01-05 | $51.39 | $51.86 | $51.33 | $51.44 | $51.44 | 15,229 |
| 2024-01-04 | $51.61 | $51.90 | $51.56 | $51.57 | $51.57 | 37,497 |
| 2024-01-03 | $52.08 | $52.08 | $51.65 | $51.70 | $51.70 | 29,898 |
| 2024-01-02 | $52.50 | $52.76 | $52.31 | $52.43 | $52.43 | 32,748 |
| 2023-12-29 | $53.07 | $53.26 | $52.93 | $53.01 | $53.01 | 29,453 |
| 2023-12-28 | $53.13 | $53.33 | $53.09 | $53.15 | $53.15 | 21,648 |
| 2023-12-27 | $53.12 | $53.41 | $53.12 | $53.26 | $53.26 | 23,710 |
| 2023-12-26 | $52.89 | $53.30 | $52.83 | $53.19 | $53.19 | 33,646 |
| 2023-12-22 | $52.77 | $52.97 | $52.67 | $52.88 | $52.88 | 59,833 |
| 2023-12-21 | $52.44 | $52.60 | $52.25 | $52.59 | $52.59 | 45,175 |
| 2023-12-20 | $52.55 | $52.99 | $51.99 | $52.01 | $52.01 | 45,830 |
| 2023-12-19 | $52.22 | $52.62 | $52.22 | $52.60 | $52.60 | 51,415 |
| 2023-12-18 | $52.14 | $52.16 | $51.69 | $51.87 | $51.87 | 39,898 |
| 2023-12-15 | $53.36 | $53.36 | $52.71 | $52.82 | $52.00 | 32,212 |
| 2023-12-14 | $53.18 | $53.80 | $53.08 | $53.46 | $52.63 | 62,739 |
| 2023-12-13 | $51.80 | $52.69 | $51.50 | $52.69 | $51.87 | 37,250 |
| 2023-12-12 | $51.63 | $51.72 | $51.41 | $51.62 | $50.81 | 32,864 |
| 2023-12-11 | $51.38 | $51.62 | $51.38 | $51.62 | $50.81 | 38,367 |
| 2023-12-08 | $51.35 | $51.70 | $51.29 | $51.49 | $51.49 | 60,224 |
| 2023-12-07 | $51.45 | $51.52 | $51.25 | $51.46 | $51.46 | 32,039 |
| 2023-12-06 | $51.20 | $51.60 | $51.20 | $51.30 | $51.30 | 22,815 |
| 2023-12-05 | $51.09 | $51.10 | $50.80 | $50.85 | $50.85 | 36,116 |
| 2023-12-04 | $50.70 | $51.14 | $50.66 | $51.04 | $51.04 | 22,836 |
| 2023-12-01 | $50.37 | $51.25 | $50.31 | $51.25 | $51.25 | 23,363 |
| 2023-11-30 | $50.28 | $50.57 | $50.07 | $50.54 | $50.54 | 39,809 |
| 2023-11-29 | $50.48 | $50.69 | $50.38 | $50.42 | $50.42 | 22,885 |
| 2023-11-28 | $50.43 | $50.63 | $50.32 | $50.34 | $50.34 | 17,517 |
| 2023-11-27 | $50.31 | $50.54 | $50.25 | $50.40 | $50.40 | 21,718 |
| 2023-11-24 | $50.10 | $50.46 | $50.10 | $50.43 | $50.43 | 12,867 |
| 2023-11-22 | $49.84 | $50.02 | $49.72 | $49.93 | $49.93 | 34,908 |
| 2023-11-21 | $49.65 | $49.70 | $49.52 | $49.57 | $49.57 | 23,541 |
| 2023-11-20 | $49.75 | $49.79 | $49.49 | $49.62 | $49.62 | 84,463 |
| 2023-11-17 | $49.79 | $49.89 | $49.69 | $49.88 | $49.88 | 26,891 |
| 2023-11-16 | $49.55 | $49.79 | $49.55 | $49.55 | $49.55 | 23,988 |
| 2023-11-15 | $49.85 | $50.19 | $49.55 | $49.55 | $49.55 | 20,267 |
| 2023-11-14 | $48.76 | $49.83 | $48.70 | $49.80 | $49.80 | 42,213 |
| 2023-11-13 | $47.41 | $47.82 | $47.41 | $47.74 | $47.74 | 178,735 |
| 2023-11-10 | $47.29 | $47.68 | $47.21 | $47.62 | $47.62 | 29,304 |
| 2023-11-09 | $47.50 | $47.65 | $47.12 | $47.15 | $47.15 | 23,312 |
| 2023-11-08 | $47.32 | $47.37 | $47.01 | $47.17 | $47.17 | 61,689 |
| 2023-11-07 | $47.45 | $47.54 | $47.27 | $47.29 | $47.29 | 56,635 |
| 2023-11-06 | $47.94 | $47.94 | $47.41 | $47.50 | $47.50 | 75,690 |
| 2023-11-03 | $47.56 | $48.31 | $47.56 | $48.07 | $48.07 | 31,464 |
| 2023-11-02 | $46.36 | $46.92 | $46.30 | $46.85 | $46.85 | 43,055 |
| 2023-11-01 | $45.38 | $45.82 | $45.15 | $45.78 | $45.78 | 37,555 |
| 2023-10-31 | $45.18 | $45.44 | $44.98 | $45.35 | $45.35 | 57,798 |
| 2023-10-30 | $44.79 | $45.04 | $44.63 | $44.89 | $44.89 | 57,647 |
| 2023-10-27 | $44.95 | $44.96 | $44.37 | $44.46 | $44.46 | 72,082 |
| 2023-10-26 | $44.80 | $45.13 | $44.74 | $44.84 | $44.84 | 37,635 |
| 2023-10-25 | $44.99 | $44.99 | $44.57 | $44.66 | $44.66 | 46,350 |
| 2023-10-24 | $45.24 | $45.51 | $45.19 | $45.26 | $45.26 | 43,656 |
| 2023-10-23 | $44.96 | $45.44 | $44.89 | $45.03 | $45.03 | 36,093 |
| 2023-10-20 | $45.33 | $45.66 | $45.16 | $45.18 | $45.18 | 47,195 |
| 2023-10-19 | $45.57 | $46.15 | $45.43 | $45.53 | $45.53 | 63,062 |
| 2023-10-18 | $46.57 | $46.59 | $45.60 | $45.62 | $45.62 | 59,889 |
| 2023-10-17 | $46.49 | $47.23 | $46.49 | $46.99 | $46.99 | 46,868 |
| 2023-10-16 | $46.38 | $46.85 | $46.19 | $46.81 | $46.81 | 55,596 |
| 2023-10-13 | $46.57 | $46.65 | $45.89 | $46.02 | $46.02 | 55,918 |
| 2023-10-12 | $47.27 | $47.27 | $46.27 | $46.45 | $46.45 | 78,532 |
| 2023-10-11 | $47.06 | $47.25 | $46.91 | $47.25 | $47.25 | 141,611 |
| 2023-10-10 | $46.51 | $47.08 | $46.51 | $46.87 | $46.87 | 41,644 |
| 2023-10-09 | $45.64 | $46.26 | $45.64 | $46.21 | $46.21 | 43,877 |
| 2023-10-06 | $45.34 | $46.15 | $45.02 | $45.97 | $45.97 | 72,268 |
| 2023-10-05 | $45.66 | $45.80 | $45.39 | $45.68 | $45.68 | 180,456 |
| 2023-10-04 | $45.30 | $45.63 | $44.87 | $45.57 | $45.57 | 71,680 |
| 2023-10-03 | $45.40 | $45.52 | $44.99 | $45.16 | $45.16 | 64,638 |
| 2023-10-02 | $46.43 | $46.51 | $45.58 | $45.73 | $45.73 | 69,560 |
| 2023-09-29 | $47.11 | $47.14 | $46.35 | $46.52 | $46.52 | 31,009 |
| 2023-09-28 | $46.40 | $46.48 | $46.25 | $46.28 | $46.28 | 38,397 |
| 2023-09-27 | $46.68 | $46.75 | $46.13 | $46.30 | $46.30 | 55,009 |
| 2023-09-26 | $47.13 | $47.19 | $46.60 | $46.62 | $46.62 | 53,812 |
| 2023-09-25 | $47.11 | $47.40 | $47.01 | $47.36 | $47.36 | 24,951 |
| 2023-09-22 | $47.69 | $47.69 | $47.43 | $47.47 | $47.47 | 56,674 |
| 2023-09-21 | $48.22 | $48.22 | $47.63 | $47.63 | $47.63 | 84,103 |
| 2023-09-20 | $48.99 | $49.17 | $48.46 | $48.46 | $48.46 | 35,233 |
| 2023-09-19 | $48.85 | $48.95 | $48.54 | $48.65 | $48.65 | 44,458 |
| 2023-09-18 | $48.96 | $49.16 | $48.86 | $48.93 | $48.93 | 29,812 |
| 2023-09-15 | $49.39 | $49.47 | $49.04 | $49.08 | $49.08 | 28,357 |
| 2023-09-14 | $49.09 | $49.52 | $49.09 | $49.52 | $49.52 | 25,396 |
| 2023-09-13 | $48.71 | $48.86 | $48.59 | $48.67 | $48.67 | 35,361 |
| 2023-09-12 | $48.93 | $49.00 | $48.79 | $48.82 | $48.82 | 40,235 |
| 2023-09-11 | $49.01 | $49.34 | $49.00 | $49.16 | $49.16 | 31,099 |
| 2023-09-08 | $48.94 | $48.94 | $48.72 | $48.74 | $48.74 | 75,712 |
| 2023-09-07 | $48.96 | $49.09 | $48.64 | $48.92 | $48.92 | 29,417 |
| 2023-09-06 | $49.20 | $49.36 | $48.89 | $49.02 | $49.02 | 37,212 |
| 2023-09-05 | $49.91 | $49.92 | $49.15 | $49.27 | $49.27 | 52,548 |
| 2023-09-01 | $50.57 | $50.69 | $50.09 | $50.15 | $50.15 | 33,285 |
| 2023-08-31 | $50.46 | $50.59 | $50.31 | $50.34 | $50.34 | 37,426 |
| 2023-08-30 | $50.52 | $50.80 | $50.38 | $50.43 | $50.43 | 29,150 |
| 2023-08-29 | $49.81 | $50.45 | $49.70 | $50.43 | $50.43 | 34,482 |
| 2023-08-28 | $49.89 | $50.07 | $49.83 | $49.94 | $49.94 | 29,330 |
| 2023-08-25 | $49.38 | $49.76 | $49.24 | $49.63 | $49.63 | 22,973 |
| 2023-08-24 | $49.66 | $49.89 | $49.14 | $49.20 | $49.20 | 25,272 |
| 2023-08-23 | $49.50 | $49.79 | $49.49 | $49.68 | $49.68 | 19,972 |
| 2023-08-22 | $49.34 | $49.37 | $49.19 | $49.29 | $49.29 | 32,723 |
| 2023-08-21 | $49.29 | $49.29 | $48.85 | $49.15 | $49.15 | 35,454 |
| 2023-08-18 | $49.00 | $49.48 | $48.94 | $49.37 | $49.37 | 42,767 |
| 2023-08-17 | $50.04 | $50.04 | $49.28 | $49.30 | $49.30 | 33,847 |
| 2023-08-16 | $50.24 | $50.46 | $50.06 | $50.06 | $50.06 | 26,115 |
| 2023-08-15 | $50.60 | $50.60 | $50.25 | $50.28 | $50.28 | 39,177 |
| 2023-08-14 | $50.71 | $50.96 | $50.41 | $50.89 | $50.89 | 58,317 |
| 2023-08-11 | $50.69 | $51.00 | $50.69 | $50.87 | $50.87 | 37,486 |
| 2023-08-10 | $51.30 | $51.34 | $50.76 | $50.85 | $50.85 | 37,046 |
| 2023-08-09 | $51.12 | $51.17 | $50.84 | $50.94 | $50.94 | 63,745 |
| 2023-08-08 | $51.35 | $51.47 | $50.97 | $51.42 | $51.42 | 39,542 |
| 2023-08-07 | $51.51 | $51.82 | $51.45 | $51.70 | $51.70 | 25,856 |
| 2023-08-04 | $51.39 | $51.86 | $51.19 | $51.37 | $51.37 | 34,967 |
| 2023-08-03 | $51.65 | $51.65 | $51.12 | $51.26 | $51.26 | 48,569 |
| 2023-08-02 | $52.10 | $52.37 | $51.99 | $52.01 | $52.01 | 37,206 |
| 2023-08-01 | $52.50 | $52.66 | $52.25 | $52.34 | $52.34 | 38,213 |
| 2023-07-31 | $52.79 | $53.01 | $52.74 | $52.84 | $52.84 | 37,338 |
| 2023-07-28 | $52.90 | $52.96 | $52.61 | $52.73 | $52.73 | 62,688 |
| 2023-07-27 | $53.21 | $53.30 | $52.44 | $52.56 | $52.56 | 49,920 |
| 2023-07-26 | $52.87 | $53.15 | $52.84 | $53.08 | $53.08 | 34,908 |
| 2023-07-25 | $52.63 | $53.11 | $52.57 | $52.99 | $52.99 | 53,510 |
| 2023-07-24 | $52.89 | $52.91 | $52.56 | $52.78 | $52.78 | 36,858 |
| 2023-07-21 | $52.78 | $52.96 | $52.70 | $52.82 | $52.82 | 49,839 |
| 2023-07-20 | $52.44 | $52.65 | $52.31 | $52.62 | $52.62 | 14,570 |
| 2023-07-19 | $52.59 | $52.77 | $52.37 | $52.54 | $52.54 | 94,713 |
| 2023-07-18 | $52.13 | $52.42 | $52.09 | $52.34 | $52.34 | 66,077 |
| 2023-07-17 | $51.92 | $52.27 | $51.77 | $52.11 | $52.11 | 70,979 |
| 2023-07-14 | $52.18 | $52.18 | $51.91 | $52.12 | $52.12 | 39,132 |
| 2023-07-13 | $52.33 | $52.33 | $52.14 | $52.29 | $52.29 | 28,853 |
| 2023-07-12 | $51.83 | $52.22 | $51.78 | $52.06 | $52.06 | 40,472 |
| 2023-07-11 | $50.87 | $51.26 | $50.87 | $51.23 | $51.23 | 27,684 |
| 2023-07-10 | $50.31 | $50.71 | $50.31 | $50.71 | $50.71 | 76,006 |
| 2023-07-07 | $50.10 | $50.62 | $50.09 | $50.25 | $50.25 | 149,404 |
| 2023-07-06 | $50.19 | $50.39 | $49.93 | $50.13 | $50.13 | 49,619 |
| 2023-07-05 | $50.84 | $50.87 | $50.65 | $50.65 | $50.65 | 22,187 |
| 2023-07-03 | $51.35 | $51.48 | $51.23 | $51.46 | $51.46 | 9,947 |
| 2023-06-30 | $51.22 | $51.48 | $51.19 | $51.41 | $51.41 | 22,049 |
| 2023-06-29 | $50.46 | $50.90 | $50.34 | $50.84 | $50.84 | 42,527 |
| 2023-06-28 | $51.10 | $51.10 | $50.76 | $50.85 | $50.85 | 41,979 |
| 2023-06-27 | $50.61 | $51.17 | $50.61 | $51.11 | $51.11 | 21,471 |
| 2023-06-26 | $50.41 | $50.70 | $50.37 | $50.48 | $50.48 | 17,784 |
| 2023-06-23 | $50.75 | $50.92 | $50.40 | $50.41 | $50.41 | 29,918 |
| 2023-06-22 | $51.35 | $51.36 | $51.04 | $51.20 | $51.20 | 33,043 |
| 2023-06-21 | $51.21 | $51.66 | $50.97 | $51.52 | $51.52 | 44,129 |
| 2023-06-20 | $51.45 | $51.54 | $51.31 | $51.41 | $51.41 | 44,489 |
| 2023-06-16 | $52.00 | $52.17 | $51.87 | $51.93 | $51.93 | 36,142 |
| 2023-06-15 | $51.45 | $51.98 | $51.27 | $51.92 | $51.92 | 41,194 |
| 2023-06-14 | $51.60 | $51.79 | $51.26 | $51.40 | $51.40 | 35,246 |
| 2023-06-13 | $51.20 | $51.59 | $51.17 | $51.46 | $51.46 | 69,885 |
| 2023-06-12 | $51.21 | $51.21 | $50.94 | $51.11 | $51.11 | 41,754 |
| 2023-06-09 | $51.12 | $51.17 | $50.84 | $51.10 | $51.10 | 42,479 |
| 2023-06-08 | $51.11 | $51.24 | $50.83 | $51.20 | $51.20 | 84,257 |
| 2023-06-07 | $50.75 | $51.14 | $50.73 | $51.10 | $51.10 | 56,950 |
| 2023-06-06 | $50.20 | $50.82 | $50.20 | $50.71 | $50.71 | 62,402 |
| 2023-06-05 | $50.17 | $50.19 | $49.85 | $50.11 | $50.11 | 24,497 |
| 2023-06-02 | $49.37 | $50.26 | $49.28 | $50.22 | $50.22 | 48,039 |
| 2023-06-01 | $48.64 | $49.08 | $48.36 | $49.01 | $49.01 | 41,927 |
| 2023-05-31 | $48.55 | $48.75 | $48.03 | $48.42 | $48.42 | 65,470 |
| 2023-05-30 | $48.96 | $49.04 | $48.60 | $48.62 | $48.62 | 31,401 |
| 2023-05-26 | $48.44 | $48.83 | $48.35 | $48.78 | $48.78 | 72,003 |
| 2023-05-25 | $48.53 | $48.53 | $48.03 | $48.28 | $48.28 | 61,283 |
| 2023-05-24 | $48.93 | $48.93 | $48.43 | $48.48 | $48.48 | 50,936 |
| 2023-05-23 | $49.63 | $49.88 | $49.27 | $49.29 | $49.29 | 52,678 |
| 2023-05-22 | $49.79 | $50.04 | $49.67 | $49.89 | $49.89 | 27,804 |
| 2023-05-19 | $49.99 | $50.16 | $49.80 | $49.85 | $49.85 | 30,738 |
| 2023-05-18 | $49.53 | $49.72 | $49.38 | $49.71 | $49.71 | 41,110 |
| 2023-05-17 | $49.66 | $49.80 | $49.32 | $49.72 | $49.72 | 37,814 |
| 2023-05-16 | $50.06 | $50.07 | $49.50 | $49.50 | $49.50 | 43,697 |
| 2023-05-15 | $50.21 | $50.34 | $49.96 | $50.19 | $50.19 | 35,867 |
| 2023-05-12 | $50.22 | $50.45 | $49.88 | $50.12 | $50.12 | 30,461 |
| 2023-05-11 | $50.43 | $50.54 | $50.03 | $50.15 | $50.15 | 31,106 |
| 2023-05-10 | $50.59 | $50.66 | $50.15 | $50.58 | $50.58 | 25,966 |
| 2023-05-09 | $50.15 | $50.43 | $50.14 | $50.39 | $50.39 | 18,592 |
| 2023-05-08 | $50.73 | $50.82 | $50.32 | $50.44 | $50.44 | 21,522 |
| 2023-05-05 | $50.30 | $50.86 | $50.30 | $50.72 | $50.72 | 21,119 |
| 2023-05-04 | $49.66 | $50.14 | $49.65 | $49.96 | $49.96 | 19,728 |
| 2023-05-03 | $49.76 | $50.24 | $49.75 | $49.78 | $49.78 | 23,527 |
| 2023-05-02 | $49.41 | $49.60 | $48.98 | $49.60 | $49.60 | 32,709 |
| 2023-05-01 | $49.67 | $50.04 | $49.67 | $49.72 | $49.72 | 68,012 |
| 2023-04-28 | $49.47 | $49.84 | $49.47 | $49.69 | $49.69 | 102,918 |
| 2023-04-27 | $49.11 | $49.55 | $49.04 | $49.55 | $49.55 | 65,712 |
| 2023-04-26 | $49.35 | $49.35 | $48.80 | $48.91 | $48.91 | 27,733 |
| 2023-04-25 | $49.78 | $49.83 | $49.44 | $49.44 | $49.44 | 22,003 |
| 2023-04-24 | $50.13 | $50.25 | $50.01 | $50.10 | $50.10 | 31,919 |
| 2023-04-21 | $49.86 | $50.11 | $49.77 | $50.05 | $50.05 | 81,097 |
| 2023-04-20 | $49.34 | $49.85 | $49.34 | $49.72 | $49.72 | 25,200 |
| 2023-04-19 | $49.23 | $49.54 | $49.23 | $49.43 | $49.43 | 16,529 |
| 2023-04-18 | $49.87 | $49.91 | $49.35 | $49.52 | $49.52 | 54,355 |
| 2023-04-17 | $49.63 | $49.78 | $49.40 | $49.70 | $49.70 | 59,948 |
| 2023-04-14 | $50.04 | $50.16 | $49.48 | $49.65 | $49.65 | 22,219 |
| 2023-04-13 | $50.12 | $50.31 | $49.79 | $50.27 | $50.27 | 24,102 |
| 2023-04-12 | $50.18 | $50.25 | $49.85 | $49.92 | $49.92 | 58,828 |
| 2023-04-11 | $49.65 | $49.86 | $49.61 | $49.76 | $49.76 | 28,282 |
| 2023-04-10 | $48.94 | $49.37 | $48.85 | $49.37 | $49.37 | 25,756 |
| 2023-04-06 | $49.04 | $49.19 | $48.91 | $49.13 | $49.13 | 42,705 |
| 2023-04-05 | $49.07 | $49.18 | $48.79 | $48.96 | $48.96 | 81,979 |
| 2023-04-04 | $49.63 | $49.81 | $49.10 | $49.25 | $49.25 | 50,701 |
| 2023-04-03 | $49.64 | $49.79 | $49.40 | $49.71 | $49.71 | 39,961 |
| 2023-03-31 | $49.53 | $49.87 | $49.52 | $49.86 | $49.86 | 35,082 |
| 2023-03-30 | $49.29 | $49.45 | $49.23 | $49.35 | $49.35 | 25,103 |
| 2023-03-29 | $48.65 | $48.90 | $48.59 | $48.85 | $48.85 | 47,276 |
| 2023-03-28 | $47.90 | $48.28 | $47.90 | $48.13 | $48.13 | 44,678 |
| 2023-03-27 | $47.94 | $48.11 | $47.82 | $47.92 | $47.92 | 28,787 |
| 2023-03-24 | $47.00 | $47.67 | $46.82 | $47.66 | $47.66 | 31,092 |
| 2023-03-23 | $47.67 | $48.10 | $47.10 | $47.38 | $47.38 | 32,544 |
| 2023-03-22 | $47.81 | $48.27 | $47.30 | $47.30 | $47.30 | 71,188 |
| 2023-03-21 | $48.24 | $48.37 | $47.65 | $47.92 | $47.92 | 31,397 |
| 2023-03-20 | $47.52 | $48.00 | $47.50 | $47.83 | $47.83 | 54,245 |
| 2023-03-17 | $47.50 | $47.51 | $46.97 | $47.20 | $47.20 | 64,407 |
| 2023-03-16 | $47.18 | $48.05 | $47.18 | $47.99 | $47.99 | 36,463 |
| 2023-03-15 | $47.42 | $47.55 | $46.90 | $47.50 | $47.50 | 50,571 |
| 2023-03-14 | $48.20 | $48.39 | $47.85 | $48.28 | $48.28 | 49,304 |
| 2023-03-13 | $47.26 | $47.96 | $47.14 | $47.54 | $47.54 | 71,605 |
| 2023-03-10 | $48.18 | $48.18 | $47.13 | $47.32 | $47.32 | 91,291 |
| 2023-03-09 | $48.69 | $48.76 | $48.02 | $48.07 | $48.07 | 34,353 |
| 2023-03-08 | $48.36 | $48.63 | $48.28 | $48.61 | $48.61 | 87,111 |
| 2023-03-07 | $48.99 | $49.03 | $48.15 | $48.27 | $48.27 | 46,641 |
| 2023-03-06 | $49.25 | $49.51 | $48.98 | $49.08 | $49.08 | 59,260 |
| 2023-03-03 | $48.89 | $49.36 | $48.51 | $49.32 | $49.32 | 28,370 |
| 2023-03-02 | $48.14 | $48.59 | $48.09 | $48.51 | $48.51 | 41,864 |
| 2023-03-01 | $48.58 | $48.66 | $48.20 | $48.42 | $48.42 | 31,646 |
| 2023-02-28 | $48.92 | $49.16 | $48.74 | $48.74 | $48.74 | 34,835 |
| 2023-02-27 | $49.39 | $49.66 | $49.05 | $49.13 | $49.13 | 52,625 |
| 2023-02-24 | $48.78 | $48.92 | $48.52 | $48.83 | $48.83 | 58,954 |
| 2023-02-23 | $49.48 | $49.71 | $48.90 | $49.28 | $49.28 | 44,303 |
| 2023-02-22 | $49.65 | $49.73 | $49.26 | $49.37 | $49.37 | 57,776 |
| 2023-02-21 | $50.08 | $50.18 | $49.56 | $49.59 | $49.59 | 82,723 |
| 2023-02-17 | $49.86 | $50.53 | $49.86 | $50.47 | $50.47 | 18,668 |
| 2023-02-16 | $49.92 | $50.31 | $49.65 | $49.93 | $49.93 | 30,274 |
| 2023-02-15 | $50.06 | $50.55 | $50.06 | $50.55 | $50.55 | 41,086 |
| 2023-02-14 | $50.33 | $50.72 | $50.00 | $50.45 | $50.45 | 51,898 |
| 2023-02-13 | $50.06 | $50.53 | $50.02 | $50.45 | $50.45 | 32,161 |
| 2023-02-10 | $49.65 | $49.91 | $49.62 | $49.86 | $49.86 | 43,881 |
| 2023-02-09 | $50.69 | $50.88 | $49.79 | $49.91 | $49.91 | 149,918 |
| 2023-02-08 | $50.77 | $50.89 | $50.21 | $50.27 | $50.27 | 25,700 |
| 2023-02-07 | $50.52 | $50.94 | $50.08 | $50.89 | $50.89 | 39,312 |
| 2023-02-06 | $50.49 | $50.52 | $50.24 | $50.43 | $50.43 | 244,361 |
| 2023-02-03 | $50.89 | $51.18 | $50.70 | $50.93 | $50.93 | 37,541 |
| 2023-02-02 | $51.39 | $51.62 | $51.15 | $51.45 | $51.45 | 55,355 |
| 2023-02-01 | $50.32 | $51.36 | $50.14 | $51.08 | $51.08 | 296,710 |
| 2023-01-31 | $49.58 | $50.41 | $49.57 | $50.39 | $50.39 | 211,650 |
| 2023-01-30 | $49.99 | $50.22 | $49.58 | $49.65 | $49.65 | 65,033 |
| 2023-01-27 | $49.87 | $50.38 | $49.78 | $50.17 | $50.17 | 33,127 |
| 2023-01-26 | $50.14 | $50.14 | $49.57 | $50.00 | $50.00 | 35,781 |
| 2023-01-25 | $49.44 | $49.96 | $49.27 | $49.94 | $49.94 | 43,884 |
| 2023-01-24 | $49.26 | $49.76 | $48.96 | $49.60 | $49.60 | 72,057 |
| 2023-01-23 | $48.88 | $49.35 | $48.75 | $49.17 | $49.17 | 42,514 |
| 2023-01-20 | $48.57 | $49.16 | $48.45 | $49.16 | $49.16 | 105,295 |
| 2023-01-19 | $49.04 | $49.18 | $48.67 | $48.68 | $48.68 | 112,901 |
| 2023-01-18 | $50.06 | $50.06 | $49.11 | $49.14 | $49.14 | 63,553 |
| 2023-01-17 | $49.76 | $50.09 | $49.67 | $49.71 | $49.71 | 48,751 |
| 2023-01-13 | $49.45 | $49.97 | $49.45 | $49.94 | $49.94 | 59,558 |
| 2023-01-12 | $49.64 | $49.96 | $49.30 | $49.79 | $49.79 | 108,668 |
| 2023-01-11 | $49.03 | $49.56 | $49.03 | $49.56 | $49.56 | 37,433 |
| 2023-01-10 | $48.25 | $48.83 | $48.18 | $48.83 | $48.83 | 45,996 |
| 2023-01-09 | $48.48 | $48.91 | $48.31 | $48.31 | $48.31 | 50,757 |
| 2023-01-06 | $47.51 | $48.39 | $47.49 | $48.28 | $48.28 | 36,872 |
| 2023-01-05 | $47.41 | $47.52 | $46.89 | $46.97 | $46.97 | 64,872 |
| 2023-01-04 | $47.50 | $48.01 | $47.43 | $47.80 | $47.80 | 112,021 |
| 2023-01-03 | $47.18 | $47.47 | $46.55 | $46.82 | $46.82 | 57,430 |
| 2022-12-30 | $47.02 | $47.06 | $46.41 | $46.62 | $46.62 | 58,672 |
| 2022-12-29 | $46.93 | $47.53 | $46.93 | $47.34 | $47.34 | 74,833 |
| 2022-12-28 | $47.17 | $47.38 | $46.52 | $46.55 | $46.55 | 83,977 |
| 2022-12-27 | $46.91 | $47.10 | $46.70 | $46.97 | $46.97 | 53,500 |
| 2022-12-23 | $46.57 | $46.86 | $46.46 | $46.85 | $46.85 | 61,499 |
| 2022-12-22 | $46.74 | $46.79 | $45.94 | $46.56 | $46.56 | 89,345 |
| 2022-12-21 | $46.72 | $47.19 | $46.58 | $47.07 | $47.07 | 55,236 |
| 2022-12-20 | $46.37 | $46.73 | $46.30 | $46.52 | $46.52 | 55,031 |
| 2022-12-19 | $46.80 | $47.05 | $46.34 | $46.48 | $46.48 | 116,674 |
| 2022-12-16 | $47.76 | $47.98 | $47.28 | $47.49 | $46.81 | 60,105 |
| 2022-12-15 | $48.92 | $48.92 | $48.17 | $48.22 | $47.53 | 38,243 |
| 2022-12-14 | $49.64 | $50.07 | $49.26 | $49.56 | $48.84 | 129,735 |
| 2022-12-13 | $50.44 | $50.55 | $49.44 | $49.63 | $48.92 | 74,063 |
| 2022-12-12 | $48.87 | $49.07 | $48.69 | $49.01 | $48.31 | 126,013 |
| 2022-12-09 | $48.88 | $49.21 | $48.72 | $48.85 | $48.15 | 40,116 |
| 2022-12-08 | $48.59 | $48.86 | $48.46 | $48.86 | $48.16 | 68,171 |
| 2022-12-07 | $48.57 | $48.95 | $48.53 | $48.60 | $47.90 | 46,634 |
| 2022-12-06 | $48.93 | $48.93 | $48.28 | $48.56 | $47.86 | 33,847 |
| 2022-12-05 | $49.40 | $49.40 | $48.84 | $49.07 | $48.37 | 48,875 |
| 2022-12-02 | $49.19 | $49.92 | $49.18 | $49.69 | $49.69 | 49,502 |
| 2022-12-01 | $49.50 | $49.89 | $49.38 | $49.63 | $49.63 | 73,457 |
| 2022-11-30 | $48.04 | $49.10 | $47.69 | $49.02 | $49.02 | 145,524 |
| 2022-11-29 | $48.29 | $48.30 | $47.94 | $47.98 | $47.98 | 56,006 |
| 2022-11-28 | $49.28 | $49.28 | $48.40 | $48.51 | $48.51 | 46,668 |
| 2022-11-25 | $49.47 | $49.82 | $49.47 | $49.73 | $49.73 | 15,162 |
| 2022-11-23 | $48.96 | $49.46 | $48.96 | $49.45 | $49.45 | 21,578 |
| 2022-11-22 | $48.55 | $48.73 | $48.41 | $48.72 | $48.72 | 28,413 |
| 2022-11-21 | $48.21 | $48.50 | $48.21 | $48.36 | $48.36 | 40,515 |
| 2022-11-18 | $48.01 | $48.32 | $48.01 | $48.28 | $48.28 | 35,778 |
| 2022-11-17 | $47.60 | $47.60 | $47.10 | $47.51 | $47.51 | 48,280 |
| 2022-11-16 | $48.30 | $48.40 | $48.13 | $48.21 | $48.21 | 37,536 |
| 2022-11-15 | $48.35 | $48.55 | $47.93 | $48.40 | $48.40 | 53,645 |
| 2022-11-14 | $47.93 | $48.35 | $47.76 | $47.81 | $47.81 | 117,723 |
| 2022-11-11 | $47.98 | $48.26 | $47.81 | $48.03 | $48.03 | 29,668 |
| 2022-11-10 | $46.61 | $47.83 | $46.49 | $47.78 | $47.78 | 49,871 |
| 2022-11-09 | $45.33 | $45.56 | $44.79 | $44.84 | $44.84 | 38,131 |
| 2022-11-08 | $45.27 | $45.87 | $45.14 | $45.47 | $45.47 | 54,769 |
| 2022-11-07 | $44.93 | $45.05 | $44.58 | $44.95 | $44.95 | 43,829 |
| 2022-11-04 | $44.50 | $44.89 | $44.13 | $44.65 | $44.65 | 41,018 |
| 2022-11-03 | $43.81 | $43.90 | $43.27 | $43.57 | $43.57 | 59,928 |
| 2022-11-02 | $45.63 | $46.06 | $44.61 | $44.64 | $44.64 | 58,159 |
| 2022-11-01 | $46.34 | $46.34 | $45.46 | $45.68 | $45.68 | 91,738 |
| 2022-10-31 | $45.57 | $45.84 | $45.47 | $45.58 | $45.58 | 76,345 |
| 2022-10-28 | $45.18 | $45.93 | $45.15 | $45.89 | $45.89 | 53,259 |
| 2022-10-27 | $45.07 | $45.58 | $45.01 | $45.17 | $45.17 | 45,889 |
| 2022-10-26 | $44.78 | $45.25 | $44.64 | $44.78 | $44.78 | 30,672 |
| 2022-10-25 | $43.62 | $44.75 | $43.62 | $44.73 | $44.73 | 41,474 |
| 2022-10-24 | $43.17 | $43.68 | $43.00 | $43.55 | $43.55 | 108,837 |
| 2022-10-21 | $41.72 | $42.89 | $41.47 | $42.80 | $42.80 | 39,453 |
| 2022-10-20 | $42.70 | $42.84 | $41.72 | $41.86 | $41.86 | 36,848 |
| 2022-10-19 | $42.83 | $42.93 | $42.18 | $42.62 | $42.62 | 194,473 |
| 2022-10-18 | $43.42 | $43.65 | $42.92 | $43.35 | $43.35 | 61,835 |
| 2022-10-17 | $41.90 | $42.61 | $41.90 | $42.49 | $42.49 | 48,964 |
| 2022-10-14 | $42.16 | $42.33 | $40.92 | $40.94 | $40.94 | 38,878 |
| 2022-10-13 | $40.07 | $41.80 | $39.85 | $41.67 | $41.67 | 83,166 |
| 2022-10-12 | $41.35 | $41.35 | $40.77 | $40.79 | $40.79 | 56,055 |
| 2022-10-11 | $41.34 | $41.86 | $41.06 | $41.21 | $41.21 | 56,255 |
| 2022-10-10 | $41.78 | $41.87 | $41.40 | $41.56 | $41.56 | 18,412 |
| 2022-10-07 | $42.37 | $42.43 | $41.36 | $41.57 | $41.57 | 51,273 |
| 2022-10-06 | $43.04 | $43.27 | $42.61 | $42.68 | $42.68 | 30,268 |
| 2022-10-05 | $43.32 | $43.62 | $42.89 | $43.43 | $43.43 | 34,636 |
| 2022-10-04 | $43.39 | $44.00 | $43.26 | $43.97 | $43.97 | 55,565 |
| 2022-10-03 | $41.64 | $42.70 | $41.50 | $42.44 | $42.44 | 87,833 |
| 2022-09-30 | $41.22 | $41.76 | $41.03 | $41.06 | $41.06 | 43,799 |
| 2022-09-29 | $41.41 | $41.41 | $40.83 | $41.16 | $41.16 | 39,301 |
| 2022-09-28 | $41.04 | $42.20 | $40.91 | $42.06 | $42.06 | 168,166 |
| 2022-09-27 | $41.58 | $41.64 | $40.49 | $40.78 | $40.78 | 50,038 |
| 2022-09-26 | $41.70 | $42.12 | $41.29 | $41.39 | $41.39 | 71,149 |
| 2022-09-23 | $42.48 | $42.50 | $41.75 | $42.19 | $42.19 | 79,350 |
| 2022-09-22 | $43.72 | $43.72 | $43.03 | $43.12 | $43.12 | 76,510 |
| 2022-09-21 | $44.50 | $45.08 | $43.88 | $43.92 | $43.92 | 40,199 |
| 2022-09-20 | $44.53 | $44.53 | $43.91 | $44.19 | $44.19 | 25,236 |
| 2022-09-19 | $44.15 | $45.09 | $44.09 | $45.05 | $45.05 | 28,968 |
| 2022-09-16 | $44.63 | $44.78 | $44.33 | $44.57 | $44.57 | 44,228 |
| 2022-09-15 | $45.48 | $45.64 | $44.96 | $45.07 | $45.07 | 40,613 |
| 2022-09-14 | $45.82 | $46.06 | $45.59 | $45.89 | $45.89 | 32,346 |
| 2022-09-13 | $46.83 | $46.85 | $45.96 | $46.01 | $46.01 | 36,326 |
| 2022-09-12 | $47.52 | $47.77 | $47.45 | $47.75 | $47.75 | 37,589 |
| 2022-09-09 | $46.89 | $47.18 | $46.78 | $47.12 | $47.12 | 104,558 |
| 2022-09-08 | $45.75 | $46.38 | $45.63 | $46.34 | $46.34 | 106,630 |
| 2022-09-07 | $45.26 | $46.29 | $45.26 | $46.21 | $46.21 | 65,670 |
| 2022-09-06 | $45.48 | $45.52 | $45.14 | $45.28 | $45.28 | 39,650 |
| 2022-09-02 | $46.03 | $46.33 | $45.11 | $45.28 | $45.28 | 37,323 |
| 2022-09-01 | $45.47 | $45.69 | $45.17 | $45.63 | $45.63 | 48,261 |
| 2022-08-31 | $46.44 | $46.54 | $45.93 | $45.95 | $45.95 | 43,193 |
| 2022-08-30 | $47.05 | $47.12 | $46.17 | $46.29 | $46.29 | 42,754 |
| 2022-08-29 | $46.80 | $47.12 | $46.64 | $46.87 | $46.87 | 67,680 |
| 2022-08-26 | $48.59 | $48.63 | $46.99 | $46.99 | $46.99 | 53,633 |
| 2022-08-25 | $48.15 | $48.53 | $48.00 | $48.53 | $48.53 | 26,675 |
| 2022-08-24 | $47.87 | $48.11 | $47.80 | $48.08 | $48.08 | 29,344 |
| 2022-08-23 | $48.17 | $48.45 | $47.91 | $48.10 | $48.10 | 96,223 |
| 2022-08-22 | $48.85 | $48.85 | $48.29 | $48.45 | $48.45 | 49,773 |
| 2022-08-19 | $49.86 | $49.97 | $49.33 | $49.47 | $49.47 | 67,688 |
| 2022-08-18 | $50.26 | $50.37 | $50.10 | $50.22 | $50.22 | 89,852 |
| 2022-08-17 | $50.31 | $50.52 | $50.05 | $50.27 | $50.27 | 37,037 |
| 2022-08-16 | $50.36 | $50.84 | $50.29 | $50.73 | $50.73 | 41,075 |
| 2022-08-15 | $50.41 | $50.67 | $50.37 | $50.64 | $50.64 | 34,963 |
| 2022-08-12 | $50.08 | $50.69 | $50.08 | $50.69 | $50.69 | 56,198 |
| 2022-08-11 | $50.24 | $50.55 | $49.91 | $49.91 | $49.91 | 68,806 |
| 2022-08-10 | $49.75 | $50.02 | $49.70 | $50.02 | $50.02 | 67,067 |
| 2022-08-09 | $49.06 | $49.21 | $48.67 | $48.74 | $48.74 | 82,999 |
| 2022-08-08 | $49.16 | $49.52 | $49.09 | $49.27 | $49.27 | 143,252 |
| 2022-08-05 | $48.84 | $49.00 | $48.35 | $48.80 | $48.80 | 103,289 |
| 2022-08-04 | $48.92 | $49.53 | $48.88 | $49.51 | $49.51 | 78,865 |
| 2022-08-03 | $48.64 | $48.91 | $48.38 | $48.84 | $48.84 | 37,433 |
| 2022-08-02 | $48.75 | $49.09 | $48.55 | $48.55 | $48.55 | 35,478 |
| 2022-08-01 | $48.71 | $48.94 | $48.51 | $48.85 | $48.85 | 28,150 |
| 2022-07-29 | $48.25 | $48.98 | $48.25 | $48.95 | $48.95 | 26,665 |
| 2022-07-28 | $47.22 | $48.01 | $47.17 | $47.99 | $47.99 | 27,128 |
| 2022-07-27 | $46.70 | $47.21 | $46.45 | $47.15 | $47.15 | 29,531 |
| 2022-07-26 | $46.25 | $46.52 | $46.22 | $46.43 | $46.43 | 37,574 |
| 2022-07-25 | $46.54 | $46.60 | $46.34 | $46.55 | $46.55 | 32,327 |
| 2022-07-22 | $46.45 | $46.76 | $46.16 | $46.44 | $46.44 | 29,927 |
| 2022-07-21 | $45.64 | $46.24 | $45.51 | $46.24 | $46.24 | 37,431 |
| 2022-07-20 | $45.51 | $45.79 | $45.34 | $45.59 | $45.59 | 44,781 |
| 2022-07-19 | $44.59 | $45.39 | $44.47 | $45.35 | $45.35 | 86,437 |
| 2022-07-18 | $44.61 | $44.61 | $44.01 | $44.12 | $44.12 | 58,462 |
| 2022-07-15 | $44.01 | $44.27 | $43.60 | $44.23 | $44.23 | 49,566 |
| 2022-07-14 | $43.19 | $43.66 | $42.99 | $43.60 | $43.60 | 29,750 |
| 2022-07-13 | $43.50 | $44.10 | $43.45 | $43.90 | $43.90 | 26,399 |
| 2022-07-12 | $44.32 | $44.52 | $43.80 | $43.94 | $43.94 | 36,854 |
| 2022-07-11 | $44.44 | $44.59 | $44.28 | $44.41 | $44.41 | 22,831 |
| 2022-07-08 | $45.01 | $45.13 | $44.63 | $44.79 | $44.79 | 69,098 |
| 2022-07-07 | $44.53 | $45.15 | $44.53 | $45.07 | $45.07 | 45,672 |
| 2022-07-06 | $44.05 | $44.56 | $43.97 | $44.39 | $44.39 | 52,419 |
| 2022-07-05 | $43.80 | $44.07 | $43.27 | $44.07 | $44.07 | 28,318 |
| 2022-07-01 | $43.85 | $44.59 | $43.85 | $44.54 | $44.54 | 42,785 |
| 2022-06-30 | $43.47 | $44.22 | $43.31 | $44.14 | $44.14 | 35,210 |
| 2022-06-29 | $44.14 | $44.22 | $43.77 | $44.09 | $44.09 | 74,368 |
| 2022-06-28 | $44.82 | $45.00 | $44.05 | $44.06 | $44.06 | 56,074 |
| 2022-06-27 | $44.73 | $45.11 | $44.56 | $44.87 | $44.87 | 93,367 |
| 2022-06-24 | $43.72 | $44.67 | $43.72 | $44.67 | $44.67 | 68,638 |
| 2022-06-23 | $42.65 | $43.10 | $42.50 | $43.03 | $43.03 | 93,346 |
| 2022-06-22 | $42.26 | $43.03 | $42.20 | $42.74 | $42.74 | 57,749 |
| 2022-06-21 | $42.68 | $42.82 | $42.48 | $42.66 | $42.66 | 105,596 |
| 2022-06-17 | $42.42 | $42.81 | $42.25 | $42.37 | $42.37 | 85,211 |
| 2022-06-16 | $42.80 | $42.80 | $42.20 | $42.34 | $42.34 | 94,666 |
| 2022-06-15 | $43.86 | $44.18 | $43.12 | $43.83 | $43.83 | 71,354 |
| 2022-06-14 | $44.06 | $44.06 | $42.96 | $43.31 | $43.31 | 99,389 |
| 2022-06-13 | $45.06 | $45.13 | $44.04 | $44.15 | $44.15 | 189,700 |
| 2022-06-10 | $46.53 | $46.53 | $45.90 | $46.08 | $46.08 | 74,775 |
| 2022-06-09 | $47.88 | $48.06 | $47.18 | $47.35 | $47.35 | 115,697 |
| 2022-06-08 | $48.40 | $48.43 | $47.86 | $47.96 | $47.96 | 47,500 |
| 2022-06-07 | $48.25 | $48.87 | $48.21 | $48.87 | $48.87 | 52,918 |
| 2022-06-06 | $49.01 | $49.04 | $48.61 | $48.61 | $48.61 | 113,347 |
| 2022-06-03 | $48.64 | $48.82 | $48.47 | $48.64 | $48.64 | 118,715 |
| 2022-06-02 | $48.16 | $49.08 | $48.06 | $49.07 | $49.07 | 90,021 |
| 2022-06-01 | $48.25 | $48.31 | $47.45 | $47.81 | $47.81 | 52,229 |
| 2022-05-31 | $48.16 | $48.27 | $47.84 | $48.08 | $48.08 | 48,330 |
| 2022-05-27 | $47.84 | $48.37 | $47.81 | $48.37 | $48.37 | 73,343 |
| 2022-05-26 | $47.22 | $47.67 | $47.12 | $47.57 | $47.57 | 40,408 |
| 2022-05-25 | $47.20 | $47.41 | $46.89 | $47.23 | $47.23 | 44,897 |
| 2022-05-24 | $47.18 | $47.47 | $46.64 | $47.36 | $47.36 | 146,080 |
| 2022-05-23 | $47.38 | $47.54 | $47.14 | $47.44 | $47.44 | 63,259 |
| 2022-05-20 | $47.21 | $47.21 | $46.19 | $46.87 | $46.87 | 81,852 |
| 2022-05-19 | $46.06 | $47.07 | $46.06 | $46.73 | $46.73 | 95,042 |
| 2022-05-18 | $47.01 | $47.22 | $46.14 | $46.21 | $46.21 | 65,821 |
| 2022-05-17 | $47.37 | $47.57 | $47.09 | $47.57 | $47.57 | 49,873 |
| 2022-05-16 | $46.60 | $46.86 | $46.26 | $46.57 | $46.57 | 79,239 |
| 2022-05-13 | $46.23 | $46.95 | $46.23 | $46.75 | $46.75 | 52,127 |
| 2022-05-12 | $45.17 | $45.72 | $45.05 | $45.52 | $45.52 | 149,869 |
| 2022-05-11 | $45.55 | $46.29 | $45.23 | $45.25 | $45.25 | 150,991 |
| 2022-05-10 | $46.46 | $46.53 | $45.27 | $45.60 | $45.60 | 112,834 |
| 2022-05-09 | $46.00 | $46.15 | $45.47 | $45.69 | $45.69 | 108,095 |
| 2022-05-06 | $47.09 | $47.14 | $46.44 | $46.78 | $46.78 | 89,649 |
| 2022-05-05 | $48.77 | $48.85 | $47.40 | $47.72 | $47.72 | 92,863 |
| 2022-05-04 | $47.88 | $49.25 | $47.68 | $49.16 | $49.16 | 96,259 |
| 2022-05-03 | $47.97 | $48.21 | $47.73 | $47.93 | $47.93 | 182,489 |
| 2022-05-02 | $48.10 | $48.50 | $47.31 | $47.91 | $47.91 | 107,710 |
| 2022-04-29 | $49.00 | $49.38 | $48.12 | $48.17 | $48.17 | 86,988 |
| 2022-04-28 | $48.66 | $49.21 | $48.20 | $49.07 | $49.07 | 91,941 |
| 2022-04-27 | $48.41 | $48.73 | $48.22 | $48.37 | $48.37 | 100,062 |
| 2022-04-26 | $49.51 | $49.63 | $48.38 | $48.41 | $48.41 | 67,782 |
| 2022-04-25 | $49.78 | $49.99 | $49.04 | $49.90 | $49.90 | 67,580 |
| 2022-04-22 | $50.88 | $51.04 | $50.12 | $50.21 | $50.21 | 100,281 |
| 2022-04-21 | $52.01 | $52.01 | $50.85 | $50.93 | $50.93 | 58,868 |
| 2022-04-20 | $51.30 | $51.77 | $51.30 | $51.46 | $51.46 | 87,058 |
| 2022-04-19 | $50.26 | $50.90 | $50.26 | $50.89 | $50.89 | 59,535 |
| 2022-04-18 | $50.96 | $51.12 | $50.29 | $50.44 | $50.44 | 90,255 |
| 2022-04-14 | $51.64 | $51.85 | $51.05 | $51.08 | $51.08 | 48,464 |
| 2022-04-13 | $51.14 | $51.58 | $51.14 | $51.49 | $51.49 | 40,837 |
| 2022-04-12 | $51.28 | $51.64 | $50.90 | $50.98 | $50.98 | 65,427 |
| 2022-04-11 | $51.51 | $51.65 | $51.02 | $51.07 | $51.07 | 61,071 |
| 2022-04-08 | $51.90 | $52.29 | $51.72 | $51.80 | $51.80 | 71,073 |
| 2022-04-07 | $51.74 | $52.25 | $51.69 | $52.05 | $52.05 | 56,730 |
| 2022-04-06 | $52.00 | $52.10 | $51.57 | $51.96 | $51.96 | 49,840 |
| 2022-04-05 | $52.81 | $53.06 | $52.20 | $52.43 | $52.43 | 53,322 |
| 2022-04-04 | $53.00 | $53.00 | $52.58 | $52.87 | $52.87 | 51,113 |
| 2022-04-01 | $52.72 | $53.04 | $52.57 | $53.04 | $53.04 | 57,412 |
| 2022-03-31 | $53.02 | $53.18 | $52.42 | $52.42 | $52.42 | 102,663 |
| 2022-03-30 | $53.02 | $53.19 | $52.91 | $53.09 | $53.09 | 83,323 |
| 2022-03-29 | $52.66 | $53.25 | $52.66 | $53.21 | $53.21 | 90,895 |
| 2022-03-28 | $51.74 | $51.81 | $51.46 | $51.81 | $51.81 | 184,051 |
| 2022-03-25 | $51.83 | $51.89 | $51.50 | $51.79 | $51.79 | 79,111 |
| 2022-03-24 | $51.73 | $51.84 | $51.59 | $51.82 | $51.82 | 97,532 |
| 2022-03-23 | $51.96 | $52.05 | $51.66 | $51.70 | $51.70 | 59,271 |
| 2022-03-22 | $52.41 | $52.59 | $52.33 | $52.48 | $52.48 | 104,837 |
| 2022-03-21 | $52.57 | $52.70 | $52.04 | $52.30 | $52.30 | 55,590 |
| 2022-03-18 | $51.80 | $52.69 | $51.80 | $52.57 | $52.57 | 81,668 |
| 2022-03-17 | $51.41 | $52.24 | $51.41 | $52.08 | $52.08 | 75,936 |
| 2022-03-16 | $51.07 | $51.55 | $50.56 | $51.55 | $51.55 | 53,184 |
| 2022-03-15 | $50.12 | $50.56 | $50.01 | $50.46 | $50.46 | 100,299 |
| 2022-03-14 | $49.92 | $50.36 | $49.60 | $49.79 | $49.79 | 45,106 |
| 2022-03-11 | $50.15 | $50.36 | $49.41 | $49.42 | $49.42 | 59,535 |
| 2022-03-10 | $49.74 | $50.08 | $49.54 | $49.88 | $49.88 | 73,833 |
| 2022-03-09 | $50.08 | $50.77 | $49.92 | $50.51 | $50.51 | 68,783 |
| 2022-03-08 | $49.54 | $49.98 | $48.90 | $49.10 | $49.10 | 75,970 |
| 2022-03-07 | $50.51 | $50.59 | $49.19 | $49.34 | $49.34 | 152,525 |
| 2022-03-04 | $50.42 | $50.60 | $50.10 | $50.51 | $50.51 | 69,440 |
| 2022-03-03 | $51.75 | $51.82 | $50.99 | $51.24 | $51.24 | 69,305 |
| 2022-03-02 | $50.87 | $51.65 | $50.87 | $51.56 | $51.56 | 72,536 |
| 2022-03-01 | $51.73 | $51.96 | $50.54 | $50.79 | $50.79 | 263,059 |
| 2022-02-28 | $51.51 | $52.06 | $51.29 | $51.65 | $51.65 | 81,340 |
| 2022-02-25 | $51.34 | $52.19 | $51.14 | $52.17 | $52.17 | 119,337 |
| 2022-02-24 | $49.67 | $50.97 | $49.35 | $50.80 | $50.80 | 125,904 |
| 2022-02-23 | $51.60 | $51.71 | $50.69 | $50.82 | $50.82 | 71,852 |
| 2022-02-22 | $51.43 | $51.66 | $50.95 | $51.15 | $51.15 | 66,618 |
| 2022-02-18 | $52.22 | $52.36 | $51.89 | $51.97 | $51.97 | 96,417 |
| 2022-02-17 | $52.37 | $52.45 | $52.08 | $52.14 | $52.14 | 47,112 |
| 2022-02-16 | $52.51 | $52.87 | $52.30 | $52.77 | $52.77 | 35,947 |
| 2022-02-15 | $52.31 | $52.73 | $52.31 | $52.65 | $52.65 | 49,346 |
| 2022-02-14 | $51.81 | $52.11 | $51.33 | $51.64 | $51.64 | 86,082 |
| 2022-02-11 | $52.71 | $52.96 | $51.68 | $51.81 | $51.81 | 150,290 |
| 2022-02-10 | $53.14 | $53.75 | $52.55 | $52.70 | $52.70 | 137,050 |
| 2022-02-09 | $53.57 | $53.83 | $53.47 | $53.70 | $53.70 | 143,375 |
| 2022-02-08 | $52.12 | $52.98 | $52.06 | $52.87 | $52.87 | 92,915 |
| 2022-02-07 | $52.61 | $52.68 | $52.18 | $52.25 | $52.25 | 56,587 |
| 2022-02-04 | $52.97 | $53.18 | $52.32 | $52.79 | $52.79 | 57,872 |
| 2022-02-03 | $53.81 | $53.92 | $53.13 | $53.19 | $53.19 | 50,727 |
| 2022-02-02 | $54.41 | $54.56 | $54.15 | $54.42 | $54.42 | 50,960 |
| 2022-02-01 | $54.33 | $54.51 | $53.72 | $54.14 | $54.14 | 225,999 |
| 2022-01-31 | $52.79 | $54.03 | $52.79 | $53.99 | $53.99 | 53,001 |
| 2022-01-28 | $52.17 | $52.74 | $51.61 | $52.72 | $52.72 | 87,888 |
| 2022-01-27 | $53.07 | $53.24 | $52.03 | $52.20 | $52.20 | 120,004 |
| 2022-01-26 | $53.68 | $54.10 | $52.56 | $52.80 | $52.80 | 99,668 |
| 2022-01-25 | $53.24 | $53.64 | $52.71 | $53.07 | $53.07 | 158,077 |
| 2022-01-24 | $53.54 | $54.24 | $52.52 | $54.21 | $54.21 | 235,443 |
| 2022-01-21 | $54.57 | $54.96 | $54.17 | $54.22 | $54.22 | 124,038 |
| 2022-01-20 | $55.43 | $55.80 | $54.65 | $54.67 | $54.67 | 116,867 |
| 2022-01-19 | $55.55 | $55.84 | $55.15 | $55.15 | $55.15 | 76,481 |
| 2022-01-18 | $55.59 | $55.70 | $55.26 | $55.40 | $55.40 | 153,996 |
| 2022-01-14 | $56.70 | $56.70 | $55.70 | $56.12 | $56.12 | 109,111 |
| 2022-01-13 | $57.63 | $57.64 | $56.89 | $57.00 | $57.00 | 57,158 |
| 2022-01-12 | $57.48 | $57.82 | $57.41 | $57.51 | $57.51 | 128,292 |
| 2022-01-11 | $57.25 | $57.47 | $56.78 | $57.45 | $57.45 | 100,502 |
| 2022-01-10 | $57.47 | $57.51 | $56.53 | $57.12 | $57.12 | 110,039 |
| 2022-01-07 | $58.35 | $58.47 | $58.07 | $58.25 | $58.25 | 150,779 |
| 2022-01-06 | $58.81 | $58.94 | $58.38 | $58.48 | $58.48 | 74,748 |
| 2022-01-05 | $59.95 | $60.09 | $58.95 | $58.95 | $58.95 | 69,861 |
| 2022-01-04 | $60.07 | $60.34 | $59.97 | $60.00 | $60.00 | 94,412 |
| 2022-01-03 | $60.67 | $60.79 | $59.80 | $60.21 | $60.21 | 127,526 |
| 2021-12-31 | $60.39 | $60.83 | $60.32 | $60.63 | $60.63 | 105,368 |
| 2021-12-30 | $60.66 | $60.73 | $60.35 | $60.38 | $60.38 | 77,863 |
| 2021-12-29 | $60.26 | $60.61 | $60.26 | $60.56 | $60.56 | 61,607 |
| 2021-12-28 | $60.05 | $60.21 | $60.00 | $60.14 | $60.14 | 62,899 |
| 2021-12-27 | $59.41 | $59.80 | $59.41 | $59.79 | $59.79 | 60,853 |
| 2021-12-23 | $59.27 | $59.54 | $59.27 | $59.41 | $59.41 | 78,109 |
| 2021-12-22 | $58.45 | $59.17 | $58.45 | $59.17 | $59.17 | 66,389 |
| 2021-12-21 | $58.25 | $58.48 | $58.11 | $58.44 | $58.44 | 99,233 |
| 2021-12-20 | $57.67 | $57.89 | $57.17 | $57.84 | $57.84 | 100,420 |
| 2021-12-17 | $59.39 | $59.66 | $58.99 | $59.08 | $58.11 | 50,650 |
| 2021-12-16 | $60.12 | $60.41 | $59.53 | $59.80 | $58.82 | 86,908 |
| 2021-12-15 | $59.43 | $60.13 | $59.20 | $60.05 | $59.07 | 84,906 |
| 2021-12-14 | $59.74 | $59.82 | $59.10 | $59.28 | $58.31 | 53,251 |
| 2021-12-13 | $60.19 | $60.21 | $59.84 | $59.84 | $58.86 | 39,310 |
| 2021-12-10 | $60.28 | $60.29 | $60.00 | $60.19 | $59.20 | 74,399 |
| 2021-12-09 | $60.44 | $60.56 | $60.08 | $60.09 | $59.10 | 98,870 |
| 2021-12-08 | $60.51 | $60.69 | $60.43 | $60.57 | $59.58 | 71,539 |
| 2021-12-07 | $59.62 | $60.36 | $59.62 | $60.28 | $59.29 | 56,635 |
| 2021-12-06 | $58.77 | $59.38 | $58.65 | $59.19 | $58.22 | 84,622 |
| 2021-12-03 | $58.84 | $58.87 | $57.81 | $58.40 | $57.44 | 61,163 |
| 2021-12-02 | $57.94 | $58.79 | $57.93 | $58.62 | $57.66 | 147,179 |
| 2021-12-01 | $58.88 | $59.30 | $57.53 | $57.58 | $56.64 | 199,528 |
| 2021-11-30 | $59.35 | $59.45 | $58.28 | $58.38 | $57.42 | 78,846 |
| 2021-11-29 | $59.22 | $59.61 | $58.93 | $59.29 | $58.32 | 78,459 |
| 2021-11-26 | $59.15 | $59.32 | $58.56 | $58.83 | $57.87 | 64,546 |
| 2021-11-24 | $59.69 | $59.75 | $59.42 | $59.68 | $58.70 | 60,252 |
| 2021-11-23 | $60.06 | $60.20 | $59.66 | $60.00 | $59.02 | 69,614 |
| 2021-11-22 | $60.60 | $60.86 | $60.16 | $60.20 | $59.21 | 188,112 |
| 2021-11-19 | $60.73 | $60.96 | $60.68 | $60.80 | $59.80 | 129,845 |
| 2021-11-18 | $60.60 | $60.96 | $60.42 | $60.90 | $59.90 | 108,754 |
| 2021-11-17 | $60.57 | $60.62 | $60.24 | $60.62 | $59.63 | 65,253 |
| 2021-11-16 | $60.51 | $60.70 | $60.33 | $60.52 | $59.53 | 81,589 |
| 2021-11-15 | $60.83 | $60.83 | $60.40 | $60.47 | $59.48 | 108,023 |
| 2021-11-12 | $60.51 | $60.73 | $60.37 | $60.71 | $59.71 | 42,055 |
| 2021-11-11 | $60.43 | $60.46 | $60.23 | $60.31 | $59.32 | 41,483 |
| 2021-11-10 | $60.50 | $60.60 | $60.15 | $60.23 | $59.24 | 47,845 |
| 2021-11-09 | $60.62 | $60.62 | $60.20 | $60.51 | $59.52 | 127,266 |
| 2021-11-08 | $60.58 | $60.65 | $60.29 | $60.51 | $59.51 | 114,699 |
| 2021-11-05 | $60.08 | $60.29 | $59.92 | $60.18 | $59.19 | 93,635 |
| 2021-11-04 | $59.49 | $60.11 | $59.42 | $60.05 | $59.06 | 290,050 |
| 2021-11-03 | $59.49 | $59.49 | $58.93 | $59.40 | $58.43 | 71,127 |
| 2021-11-02 | $59.35 | $59.61 | $59.30 | $59.53 | $58.55 | 57,777 |
| 2021-11-01 | $59.27 | $59.38 | $59.03 | $59.33 | $58.36 | 76,316 |
| 2021-10-29 | $59.09 | $59.36 | $58.86 | $59.06 | $58.09 | 108,666 |
| 2021-10-28 | $58.60 | $59.30 | $58.60 | $59.30 | $58.33 | 79,164 |
| 2021-10-27 | $58.69 | $58.81 | $58.23 | $58.29 | $57.33 | 47,005 |
| 2021-10-26 | $58.89 | $58.95 | $58.54 | $58.54 | $57.58 | 70,396 |
| 2021-10-25 | $58.56 | $58.87 | $58.34 | $58.67 | $57.70 | 67,802 |
| 2021-10-22 | $58.34 | $58.75 | $58.34 | $58.63 | $57.67 | 67,354 |
| 2021-10-21 | $57.86 | $58.17 | $57.86 | $58.14 | $57.19 | 51,203 |
| 2021-10-20 | $57.78 | $58.11 | $57.67 | $57.88 | $56.93 | 79,025 |
| 2021-10-19 | $57.59 | $57.78 | $57.55 | $57.60 | $56.66 | 98,053 |
| 2021-10-18 | $57.09 | $57.48 | $56.94 | $57.34 | $56.40 | 57,713 |
| 2021-10-15 | $57.44 | $57.54 | $57.30 | $57.34 | $56.40 | 84,726 |
| 2021-10-14 | $56.83 | $57.23 | $56.83 | $57.21 | $56.27 | 90,262 |
| 2021-10-13 | $56.32 | $56.56 | $56.06 | $56.50 | $55.57 | 34,383 |
| 2021-10-12 | $55.94 | $56.10 | $55.73 | $55.90 | $54.98 | 75,358 |
| 2021-10-11 | $56.08 | $56.30 | $55.69 | $55.74 | $54.83 | 95,422 |
| 2021-10-08 | $56.63 | $56.63 | $56.06 | $56.19 | $55.27 | 86,394 |
| 2021-10-07 | $56.44 | $56.86 | $56.44 | $56.60 | $55.67 | 64,294 |
| 2021-10-06 | $55.76 | $56.29 | $55.49 | $56.24 | $55.32 | 77,520 |
| 2021-10-05 | $55.98 | $56.48 | $55.71 | $56.35 | $55.43 | 65,952 |
| 2021-10-04 | $55.81 | $56.14 | $55.35 | $55.78 | $54.87 | 77,515 |
| 2021-10-01 | $55.90 | $56.23 | $55.42 | $55.87 | $54.95 | 64,456 |
| 2021-09-30 | $56.54 | $56.72 | $55.78 | $55.84 | $54.92 | 65,901 |
| 2021-09-29 | $56.46 | $56.60 | $56.23 | $56.36 | $55.44 | 103,026 |
| 2021-09-28 | $57.00 | $57.00 | $56.26 | $56.35 | $55.43 | 128,061 |
| 2021-09-27 | $58.02 | $58.15 | $57.74 | $57.81 | $56.86 | 46,950 |
| 2021-09-24 | $58.21 | $58.49 | $58.21 | $58.38 | $57.42 | 112,497 |
| 2021-09-23 | $58.46 | $59.10 | $58.45 | $58.85 | $57.89 | 61,309 |
| 2021-09-22 | $57.82 | $58.49 | $57.80 | $58.15 | $57.20 | 48,618 |
| 2021-09-21 | $58.05 | $58.10 | $57.67 | $57.70 | $56.75 | 50,874 |
| 2021-09-20 | $57.43 | $57.77 | $57.15 | $57.67 | $56.72 | 98,078 |
| 2021-09-17 | $58.93 | $58.98 | $58.18 | $58.26 | $57.30 | 96,620 |
| 2021-09-16 | $59.47 | $59.47 | $58.92 | $59.19 | $58.22 | 117,799 |
| 2021-09-15 | $59.39 | $59.60 | $59.22 | $59.51 | $58.53 | 80,635 |
| 2021-09-14 | $59.66 | $59.73 | $59.20 | $59.28 | $58.31 | 59,119 |
| 2021-09-13 | $59.88 | $59.92 | $59.10 | $59.33 | $58.36 | 79,642 |
| 2021-09-10 | $60.06 | $60.17 | $59.44 | $59.47 | $58.50 | 63,237 |
| 2021-09-09 | $60.00 | $60.16 | $59.71 | $59.80 | $58.82 | 71,060 |
| 2021-09-08 | $59.68 | $60.08 | $59.56 | $59.97 | $58.99 | 88,557 |
| 2021-09-07 | $60.18 | $60.18 | $59.77 | $59.81 | $58.83 | 103,551 |
| 2021-09-03 | $60.41 | $60.56 | $60.16 | $60.36 | $59.37 | 79,558 |
| 2021-09-02 | $60.25 | $60.56 | $60.23 | $60.56 | $59.57 | 69,780 |
| 2021-09-01 | $59.70 | $60.12 | $59.57 | $60.05 | $59.07 | 127,010 |
| 2021-08-31 | $59.66 | $59.69 | $59.38 | $59.42 | $58.45 | 57,303 |
| 2021-08-30 | $59.27 | $59.63 | $59.26 | $59.48 | $58.50 | 82,802 |
| 2021-08-27 | $58.73 | $59.34 | $58.73 | $59.17 | $58.20 | 81,804 |
| 2021-08-26 | $58.82 | $58.82 | $58.52 | $58.65 | $57.69 | 79,151 |
| 2021-08-25 | $58.75 | $59.06 | $58.62 | $58.98 | $58.01 | 79,235 |
| 2021-08-24 | $58.73 | $58.88 | $58.64 | $58.84 | $57.88 | 82,864 |
| 2021-08-23 | $58.76 | $58.88 | $58.70 | $58.75 | $57.79 | 89,791 |
| 2021-08-20 | $58.06 | $58.63 | $58.00 | $58.63 | $57.67 | 80,481 |
| 2021-08-19 | $57.79 | $58.17 | $57.71 | $58.07 | $57.12 | 74,530 |
| 2021-08-18 | $58.45 | $58.63 | $58.11 | $58.14 | $57.19 | 63,107 |
| 2021-08-17 | $58.88 | $58.88 | $58.19 | $58.56 | $57.60 | 142,136 |
| 2021-08-16 | $58.81 | $59.08 | $58.63 | $59.08 | $58.11 | 79,892 |
| 2021-08-13 | $58.75 | $59.00 | $58.66 | $59.00 | $58.03 | 56,653 |
| 2021-08-12 | $58.50 | $58.61 | $58.41 | $58.56 | $57.60 | 87,066 |
| 2021-08-11 | $58.34 | $58.45 | $58.17 | $58.42 | $57.46 | 72,745 |
| 2021-08-10 | $57.88 | $58.13 | $57.78 | $58.06 | $57.11 | 96,851 |
| 2021-08-09 | $58.02 | $58.04 | $57.65 | $57.76 | $56.81 | 60,413 |
| 2021-08-06 | $58.09 | $58.30 | $57.90 | $57.92 | $56.97 | 68,626 |
| 2021-08-05 | $58.04 | $58.24 | $57.98 | $58.24 | $57.29 | 56,921 |
| 2021-08-04 | $57.91 | $57.99 | $57.65 | $57.84 | $56.89 | 92,025 |
| 2021-08-03 | $57.35 | $57.97 | $57.21 | $57.90 | $56.95 | 107,296 |
| 2021-08-02 | $57.38 | $57.63 | $57.21 | $57.24 | $56.30 | 313,147 |
| 2021-07-30 | $57.08 | $57.32 | $57.04 | $57.20 | $56.26 | 55,041 |
| 2021-07-29 | $56.69 | $57.18 | $56.69 | $57.10 | $56.16 | 58,156 |
| 2021-07-28 | $56.22 | $56.50 | $56.02 | $56.25 | $55.33 | 70,937 |
| 2021-07-27 | $55.88 | $56.21 | $55.64 | $56.15 | $55.23 | 77,581 |
| 2021-07-26 | $55.82 | $55.99 | $55.75 | $55.95 | $55.03 | 67,219 |
| 2021-07-23 | $55.47 | $55.81 | $55.42 | $55.81 | $54.90 | 351,533 |
| 2021-07-22 | $55.38 | $55.38 | $55.03 | $55.18 | $54.28 | 51,878 |
| 2021-07-21 | $54.93 | $55.28 | $54.93 | $55.15 | $54.25 | 62,350 |
| 2021-07-20 | $53.98 | $54.89 | $53.98 | $54.74 | $53.84 | 128,202 |
| 2021-07-19 | $54.26 | $54.26 | $53.54 | $53.97 | $53.09 | 89,414 |
| 2021-07-16 | $54.83 | $54.99 | $54.63 | $54.67 | $53.77 | 51,934 |
| 2021-07-15 | $54.51 | $54.76 | $54.37 | $54.62 | $53.72 | 124,515 |
| 2021-07-14 | $55.00 | $55.03 | $54.80 | $54.88 | $53.98 | 37,682 |
| 2021-07-13 | $55.10 | $55.12 | $54.85 | $54.86 | $53.96 | 59,217 |
| 2021-07-12 | $54.76 | $55.12 | $54.65 | $55.12 | $54.22 | 95,139 |
| 2021-07-09 | $54.24 | $54.75 | $54.24 | $54.74 | $53.84 | 56,560 |
| 2021-07-08 | $54.08 | $54.22 | $53.83 | $54.03 | $53.14 | 61,328 |
| 2021-07-07 | $54.15 | $54.66 | $54.15 | $54.61 | $53.71 | 43,653 |
| 2021-07-06 | $54.09 | $54.19 | $53.54 | $53.92 | $53.04 | 104,199 |
| 2021-07-02 | $53.98 | $54.15 | $53.90 | $54.12 | $53.23 | 35,594 |
| 2021-07-01 | $53.61 | $53.86 | $53.61 | $53.85 | $52.97 | 185,585 |
| 2021-06-30 | $53.53 | $53.66 | $53.42 | $53.65 | $52.77 | 49,244 |
| 2021-06-29 | $53.85 | $53.97 | $53.62 | $53.71 | $52.83 | 55,877 |
| 2021-06-28 | $53.65 | $53.86 | $53.58 | $53.83 | $52.95 | 48,177 |
| 2021-06-25 | $53.54 | $53.72 | $53.54 | $53.64 | $52.76 | 30,244 |
| 2021-06-24 | $53.48 | $53.54 | $53.20 | $53.48 | $52.60 | 37,861 |
| 2021-06-23 | $53.54 | $53.56 | $53.16 | $53.18 | $52.31 | 52,006 |
| 2021-06-22 | $53.44 | $53.65 | $53.26 | $53.45 | $52.57 | 78,481 |
| 2021-06-21 | $52.76 | $53.49 | $52.76 | $53.44 | $52.56 | 68,376 |
| 2021-06-18 | $53.14 | $53.15 | $52.45 | $52.47 | $51.61 | 74,569 |
| 2021-06-17 | $53.76 | $53.82 | $53.19 | $53.55 | $52.67 | 68,568 |
| 2021-06-16 | $54.79 | $54.79 | $54.07 | $54.17 | $53.28 | 45,329 |
| 2021-06-15 | $54.66 | $54.76 | $54.49 | $54.70 | $53.80 | 49,234 |
| 2021-06-14 | $54.65 | $54.72 | $54.30 | $54.48 | $53.59 | 60,026 |
| 2021-06-11 | $54.32 | $54.53 | $54.20 | $54.53 | $53.64 | 29,224 |
| 2021-06-10 | $54.18 | $54.26 | $53.98 | $54.06 | $53.17 | 89,220 |
| 2021-06-09 | $54.37 | $54.37 | $54.12 | $54.13 | $53.24 | 31,606 |
| 2021-06-08 | $54.30 | $54.43 | $54.04 | $54.36 | $53.47 | 44,143 |
| 2021-06-07 | $54.21 | $54.26 | $54.15 | $54.26 | $53.37 | 36,770 |
| 2021-06-04 | $53.96 | $54.11 | $53.91 | $54.08 | $53.19 | 54,784 |
| 2021-06-03 | $53.71 | $53.83 | $53.57 | $53.76 | $52.88 | 32,443 |
| 2021-06-02 | $54.13 | $54.13 | $53.92 | $54.02 | $53.13 | 41,610 |
| 2021-06-01 | $54.04 | $54.16 | $53.94 | $54.03 | $53.14 | 66,297 |
| 2021-05-28 | $53.66 | $53.73 | $53.57 | $53.59 | $52.71 | 66,081 |
| 2021-05-27 | $53.55 | $53.69 | $53.55 | $53.61 | $52.73 | 29,829 |
| 2021-05-26 | $53.31 | $53.44 | $53.20 | $53.40 | $52.52 | 79,364 |
| 2021-05-25 | $53.23 | $53.41 | $53.11 | $53.19 | $52.32 | 87,728 |
| 2021-05-24 | $53.04 | $53.24 | $52.97 | $53.10 | $52.23 | 54,325 |
| 2021-05-21 | $52.68 | $52.95 | $52.62 | $52.91 | $52.04 | 58,173 |
| 2021-05-20 | $52.30 | $52.64 | $52.28 | $52.59 | $51.73 | 23,684 |
| 2021-05-19 | $51.84 | $52.06 | $51.53 | $52.04 | $51.19 | 53,508 |
| 2021-05-18 | $52.80 | $52.80 | $52.35 | $52.35 | $51.49 | 40,035 |
| 2021-05-17 | $52.69 | $52.69 | $52.35 | $52.58 | $51.72 | 33,583 |
| 2021-05-14 | $52.41 | $52.92 | $52.41 | $52.90 | $52.03 | 50,810 |
| 2021-05-13 | $51.27 | $52.16 | $51.27 | $52.03 | $51.18 | 73,347 |
| 2021-05-12 | $52.23 | $52.32 | $51.17 | $51.25 | $50.41 | 75,229 |
| 2021-05-11 | $52.67 | $52.67 | $52.20 | $52.49 | $51.63 | 70,632 |
| 2021-05-10 | $53.34 | $53.66 | $53.21 | $53.23 | $52.36 | 85,627 |
| 2021-05-07 | $52.84 | $53.28 | $52.81 | $53.24 | $52.37 | 51,238 |
| 2021-05-06 | $52.55 | $52.90 | $52.42 | $52.89 | $52.02 | 40,587 |
| 2021-05-05 | $52.53 | $52.53 | $52.33 | $52.50 | $51.64 | 31,400 |
| 2021-05-04 | $52.18 | $52.33 | $51.91 | $52.33 | $51.47 | 59,305 |
| 2021-05-03 | $52.35 | $52.48 | $52.18 | $52.18 | $51.32 | 111,561 |
| 2021-04-30 | $52.34 | $52.35 | $51.90 | $52.06 | $51.21 | 51,804 |
| 2021-04-29 | $52.37 | $52.53 | $52.19 | $52.48 | $51.62 | 72,485 |
| 2021-04-28 | $52.31 | $52.34 | $52.10 | $52.34 | $51.48 | 130,521 |
| 2021-04-27 | $52.38 | $52.39 | $52.22 | $52.33 | $51.47 | 46,877 |
| 2021-04-26 | $52.56 | $52.65 | $52.31 | $52.35 | $51.49 | 57,693 |
| 2021-04-23 | $52.34 | $52.76 | $52.33 | $52.59 | $51.73 | 53,531 |
| 2021-04-22 | $52.38 | $52.59 | $52.10 | $52.18 | $51.32 | 62,995 |
| 2021-04-21 | $51.59 | $52.15 | $51.59 | $52.13 | $51.28 | 68,381 |
| 2021-04-20 | $51.89 | $51.94 | $51.62 | $51.87 | $51.02 | 98,628 |
| 2021-04-19 | $52.18 | $52.18 | $51.86 | $52.00 | $51.15 | 49,359 |
| 2021-04-16 | $51.76 | $52.06 | $51.76 | $51.98 | $51.13 | 56,602 |
| 2021-04-15 | $51.36 | $51.70 | $51.27 | $51.66 | $50.81 | 37,030 |
| 2021-04-14 | $51.03 | $51.23 | $51.03 | $51.12 | $50.28 | 38,011 |
| 2021-04-13 | $51.12 | $51.18 | $50.91 | $51.08 | $50.24 | 66,550 |
| 2021-04-12 | $51.04 | $51.28 | $51.00 | $51.23 | $50.39 | 85,321 |
| 2021-04-09 | $50.36 | $50.76 | $50.26 | $50.76 | $49.93 | 50,804 |
| 2021-04-08 | $50.34 | $50.34 | $50.14 | $50.27 | $49.45 | 35,008 |
| 2021-04-07 | $50.36 | $50.36 | $50.00 | $50.13 | $49.31 | 57,036 |
| 2021-04-06 | $50.26 | $50.48 | $50.19 | $50.31 | $49.49 | 57,628 |
| 2021-04-05 | $50.07 | $50.53 | $50.07 | $50.49 | $49.66 | 29,762 |
| 2021-04-01 | $49.43 | $49.75 | $49.43 | $49.72 | $48.90 | 222,077 |
| 2021-03-31 | $49.01 | $49.31 | $48.92 | $49.14 | $48.33 | 555,901 |
| 2021-03-30 | $48.74 | $48.93 | $48.68 | $48.90 | $48.10 | 107,993 |
| 2021-03-29 | $48.93 | $49.14 | $48.77 | $48.88 | $48.08 | 73,053 |
| 2021-03-26 | $48.59 | $49.16 | $48.59 | $49.16 | $48.35 | 51,332 |
| 2021-03-25 | $48.06 | $48.58 | $47.75 | $48.48 | $47.69 | 103,078 |
| 2021-03-24 | $48.14 | $48.67 | $48.03 | $48.07 | $47.28 | 44,669 |
| 2021-03-23 | $48.44 | $48.44 | $47.96 | $48.07 | $47.28 | 41,454 |
| 2021-03-22 | $48.67 | $48.67 | $48.24 | $48.55 | $47.75 | 44,440 |
| 2021-03-19 | $48.72 | $48.93 | $48.35 | $48.71 | $47.91 | 80,076 |
| 2021-03-18 | $48.87 | $49.24 | $48.65 | $48.67 | $47.87 | 48,946 |
| 2021-03-17 | $48.82 | $49.17 | $48.68 | $49.17 | $48.36 | 42,360 |
| 2021-03-16 | $49.19 | $49.26 | $48.93 | $49.08 | $48.28 | 53,005 |
| 2021-03-15 | $48.93 | $49.05 | $48.54 | $49.05 | $48.25 | 54,989 |
| 2021-03-12 | $48.64 | $48.94 | $48.60 | $48.94 | $48.14 | 71,562 |
| 2021-03-11 | $48.52 | $48.82 | $48.47 | $48.68 | $47.88 | 82,154 |
| 2021-03-10 | $48.09 | $48.40 | $47.94 | $48.34 | $47.55 | 47,363 |
| 2021-03-09 | $47.89 | $48.18 | $47.89 | $47.93 | $47.14 | 46,477 |
| 2021-03-08 | $47.29 | $47.86 | $47.27 | $47.41 | $46.63 | 47,057 |
| 2021-03-05 | $47.02 | $47.41 | $46.42 | $47.35 | $46.57 | 118,845 |
| 2021-03-04 | $47.28 | $47.61 | $46.39 | $46.68 | $45.91 | 86,235 |
| 2021-03-03 | $47.72 | $47.73 | $47.12 | $47.12 | $46.35 | 40,719 |
| 2021-03-02 | $48.31 | $48.40 | $47.84 | $47.91 | $47.12 | 42,346 |
| 2021-03-01 | $47.72 | $48.30 | $47.67 | $48.10 | $47.31 | 47,303 |
| 2021-02-26 | $47.85 | $47.85 | $47.18 | $47.18 | $46.41 | 86,155 |
| 2021-02-25 | $48.79 | $48.85 | $47.81 | $47.89 | $47.10 | 70,206 |
| 2021-02-24 | $48.31 | $48.81 | $48.24 | $48.70 | $47.90 | 70,657 |
| 2021-02-23 | $48.29 | $48.59 | $48.07 | $48.44 | $47.65 | 51,635 |
| 2021-02-22 | $48.80 | $48.80 | $48.40 | $48.44 | $47.65 | 58,616 |
| 2021-02-19 | $48.60 | $48.97 | $48.60 | $48.85 | $48.05 | 48,456 |
| 2021-02-18 | $48.54 | $48.54 | $48.12 | $48.47 | $47.68 | 57,023 |
| 2021-02-17 | $48.86 | $48.87 | $48.54 | $48.75 | $47.95 | 41,248 |
| 2021-02-16 | $49.11 | $49.35 | $49.02 | $49.10 | $48.30 | 67,245 |
| 2021-02-12 | $49.05 | $49.09 | $48.83 | $49.01 | $48.21 | 35,884 |
| 2021-02-11 | $49.26 | $49.32 | $48.79 | $49.11 | $48.30 | 41,845 |
| 2021-02-10 | $49.24 | $49.27 | $48.73 | $48.90 | $48.10 | 54,155 |
| 2021-02-09 | $48.79 | $49.11 | $48.72 | $49.05 | $48.25 | 36,132 |
| 2021-02-08 | $48.70 | $48.94 | $48.63 | $48.78 | $47.98 | 106,741 |
| 2021-02-05 | $48.39 | $48.57 | $48.32 | $48.57 | $47.77 | 69,665 |
| 2021-02-04 | $47.81 | $48.37 | $47.80 | $48.37 | $47.58 | 45,241 |
| 2021-02-03 | $48.19 | $48.19 | $47.86 | $48.07 | $47.28 | 45,622 |
| 2021-02-02 | $48.00 | $48.27 | $47.99 | $48.24 | $47.45 | 51,337 |
| 2021-02-01 | $47.51 | $47.85 | $47.24 | $47.77 | $46.99 | 64,117 |
| 2021-01-29 | $47.46 | $47.46 | $46.76 | $46.97 | $46.20 | 64,846 |
| 2021-01-28 | $47.77 | $48.30 | $47.77 | $47.80 | $47.02 | 161,844 |
| 2021-01-27 | $47.84 | $47.86 | $47.28 | $47.50 | $46.72 | 80,638 |
| 2021-01-26 | $48.92 | $49.05 | $48.51 | $48.54 | $47.74 | 32,422 |
| 2021-01-25 | $48.92 | $49.23 | $48.63 | $48.92 | $48.12 | 82,221 |
| 2021-01-22 | $48.64 | $49.11 | $48.60 | $49.03 | $48.23 | 69,892 |
| 2021-01-21 | $49.10 | $49.16 | $48.71 | $49.00 | $48.20 | 48,968 |
| 2021-01-20 | $49.04 | $49.20 | $48.99 | $49.12 | $48.31 | 88,646 |
| 2021-01-19 | $49.05 | $49.05 | $48.77 | $48.92 | $48.12 | 69,402 |
| 2021-01-15 | $48.83 | $48.84 | $48.34 | $48.68 | $47.88 | 137,253 |
| 2021-01-14 | $49.31 | $49.44 | $49.15 | $49.28 | $48.47 | 70,718 |
| 2021-01-13 | $49.35 | $49.47 | $49.24 | $49.28 | $48.47 | 46,124 |
| 2021-01-12 | $49.02 | $49.44 | $48.99 | $49.33 | $48.52 | 41,598 |
| 2021-01-11 | $48.71 | $48.97 | $48.70 | $48.94 | $48.14 | 52,559 |
| 2021-01-08 | $49.06 | $49.34 | $48.74 | $49.33 | $48.52 | 52,388 |
| 2021-01-07 | $48.56 | $48.85 | $48.26 | $48.85 | $48.05 | 60,024 |
| 2021-01-06 | $47.04 | $48.61 | $47.04 | $48.24 | $47.45 | 131,899 |
| 2021-01-05 | $46.52 | $47.06 | $46.52 | $46.97 | $46.20 | 42,231 |
| 2021-01-04 | $47.46 | $47.50 | $46.36 | $46.56 | $45.80 | 88,806 |
| 2020-12-31 | $46.77 | $46.86 | $46.57 | $46.80 | $46.03 | 49,410 |
| 2020-12-30 | $46.82 | $47.02 | $46.82 | $46.83 | $46.06 | 44,867 |
| 2020-12-29 | $46.93 | $47.09 | $46.55 | $46.71 | $45.94 | 59,813 |
| 2020-12-28 | $46.68 | $46.80 | $46.51 | $46.54 | $45.77 | 37,892 |
| 2020-12-24 | $46.19 | $46.33 | $46.10 | $46.33 | $45.57 | 20,397 |
| 2020-12-23 | $46.16 | $46.33 | $46.16 | $46.20 | $45.44 | 45,563 |
| 2020-12-22 | $45.88 | $45.94 | $45.71 | $45.86 | $45.11 | 40,972 |
| 2020-12-21 | $45.16 | $45.90 | $45.00 | $45.87 | $45.12 | 51,562 |
| 2020-12-18 | $47.00 | $47.13 | $46.64 | $46.80 | $45.38 | 69,973 |
| 2020-12-17 | $46.97 | $47.18 | $46.88 | $47.04 | $45.61 | 110,070 |
| 2020-12-16 | $46.91 | $47.04 | $46.54 | $46.62 | $45.21 | 49,075 |
| 2020-12-15 | $46.02 | $46.79 | $46.02 | $46.76 | $45.34 | 55,129 |
| 2020-12-14 | $46.39 | $46.48 | $45.86 | $45.86 | $44.47 | 44,100 |
| 2020-12-11 | $45.77 | $45.97 | $45.66 | $45.93 | $44.54 | 30,666 |
| 2020-12-10 | $46.00 | $46.11 | $45.80 | $46.02 | $44.62 | 120,253 |
| 2020-12-09 | $46.24 | $46.36 | $46.00 | $46.23 | $44.83 | 37,270 |
| 2020-12-08 | $45.76 | $46.08 | $45.76 | $46.03 | $44.63 | 36,822 |
| 2020-12-07 | $45.88 | $46.00 | $45.72 | $45.86 | $44.47 | 34,582 |
| 2020-12-04 | $46.02 | $46.19 | $45.95 | $46.00 | $44.60 | 30,034 |
| 2020-12-03 | $45.90 | $46.26 | $45.82 | $45.93 | $44.54 | 41,767 |
| 2020-12-02 | $45.71 | $45.86 | $45.59 | $45.78 | $44.39 | 90,329 |
| 2020-12-01 | $45.72 | $46.03 | $45.72 | $45.99 | $44.59 | 35,848 |
| 2020-11-30 | $45.75 | $45.75 | $45.18 | $45.22 | $43.85 | 40,390 |
| 2020-11-27 | $45.76 | $45.87 | $45.62 | $45.79 | $44.40 | 42,092 |
| 2020-11-25 | $45.73 | $45.77 | $45.49 | $45.68 | $44.29 | 27,894 |
| 2020-11-24 | $45.49 | $45.93 | $45.43 | $45.80 | $44.41 | 30,711 |
| 2020-11-23 | $45.54 | $45.63 | $45.30 | $45.37 | $43.99 | 34,751 |
| 2020-11-20 | $45.37 | $45.55 | $45.29 | $45.48 | $44.10 | 27,829 |
| 2020-11-19 | $45.21 | $45.36 | $45.00 | $45.36 | $43.98 | 26,472 |
| 2020-11-18 | $45.89 | $45.93 | $45.22 | $45.22 | $43.85 | 38,897 |
| 2020-11-17 | $45.94 | $46.04 | $45.60 | $45.87 | $44.48 | 26,622 |
| 2020-11-16 | $46.07 | $46.25 | $45.87 | $46.24 | $44.84 | 40,355 |
| 2020-11-13 | $45.26 | $45.52 | $45.26 | $45.50 | $44.12 | 24,699 |
| 2020-11-12 | $45.69 | $45.79 | $44.85 | $45.14 | $43.77 | 70,150 |
| 2020-11-11 | $46.04 | $46.04 | $45.68 | $45.85 | $44.46 | 58,720 |
| 2020-11-10 | $45.14 | $45.83 | $45.14 | $45.72 | $44.33 | 49,184 |
| 2020-11-09 | $46.39 | $46.62 | $44.94 | $45.02 | $43.65 | 41,907 |
| 2020-11-06 | $44.26 | $44.48 | $44.22 | $44.34 | $42.99 | 63,476 |
| 2020-11-05 | $43.90 | $44.46 | $43.90 | $44.21 | $42.87 | 36,106 |
| 2020-11-04 | $43.59 | $43.65 | $42.97 | $43.04 | $41.73 | 38,952 |
| 2020-11-03 | $43.00 | $43.63 | $42.97 | $43.43 | $42.11 | 46,399 |
| 2020-11-02 | $42.04 | $42.38 | $42.01 | $42.33 | $41.05 | 33,735 |
| 2020-10-30 | $41.64 | $41.80 | $41.28 | $41.55 | $40.29 | 50,812 |
| 2020-10-29 | $41.57 | $41.87 | $41.27 | $41.71 | $40.44 | 54,035 |
| 2020-10-28 | $41.82 | $42.09 | $41.64 | $41.67 | $40.41 | 50,763 |
| 2020-10-27 | $42.99 | $42.99 | $42.73 | $42.73 | $41.43 | 33,608 |
| 2020-10-26 | $43.25 | $43.30 | $42.81 | $43.04 | $41.73 | 24,736 |
| 2020-10-23 | $43.63 | $43.70 | $43.41 | $43.69 | $42.36 | 30,059 |
| 2020-10-22 | $43.18 | $43.40 | $43.09 | $43.38 | $42.06 | 40,910 |
| 2020-10-21 | $43.19 | $43.44 | $43.12 | $43.13 | $41.82 | 44,911 |
| 2020-10-20 | $43.38 | $43.56 | $43.19 | $43.24 | $41.93 | 36,194 |
| 2020-10-19 | $43.65 | $43.66 | $43.03 | $43.13 | $41.82 | 164,463 |
| 2020-10-16 | $43.52 | $43.71 | $43.47 | $43.54 | $42.21 | 72,750 |
| 2020-10-15 | $42.84 | $43.36 | $42.84 | $43.30 | $41.99 | 20,279 |
| 2020-10-14 | $43.57 | $43.70 | $43.38 | $43.49 | $42.17 | 24,413 |
| 2020-10-13 | $43.68 | $43.68 | $43.36 | $43.49 | $42.17 | 27,273 |
| 2020-10-12 | $43.66 | $44.13 | $43.65 | $44.07 | $42.73 | 25,686 |
| 2020-10-09 | $43.28 | $43.53 | $43.21 | $43.44 | $42.12 | 32,919 |
| 2020-10-08 | $42.97 | $43.21 | $42.94 | $43.20 | $41.89 | 34,972 |
| 2020-10-07 | $42.62 | $42.85 | $42.58 | $42.76 | $41.46 | 40,930 |
| 2020-10-06 | $42.51 | $42.85 | $42.24 | $42.33 | $41.05 | 31,867 |
| 2020-10-05 | $42.00 | $42.43 | $42.00 | $42.40 | $41.11 | 81,455 |
| 2020-10-02 | $41.27 | $42.00 | $41.27 | $41.87 | $40.60 | 40,611 |
| 2020-10-01 | $41.69 | $41.78 | $41.43 | $41.70 | $40.43 | 54,817 |
| 2020-09-30 | $41.24 | $41.62 | $41.14 | $41.35 | $40.10 | 61,076 |
| 2020-09-29 | $41.16 | $41.34 | $41.07 | $41.21 | $39.96 | 35,829 |
| 2020-09-28 | $40.98 | $41.20 | $40.98 | $41.08 | $39.83 | 37,848 |
| 2020-09-25 | $40.01 | $40.71 | $39.99 | $40.68 | $39.45 | 33,297 |
| 2020-09-24 | $39.95 | $40.37 | $39.81 | $40.10 | $38.88 | 33,245 |
| 2020-09-23 | $40.77 | $40.77 | $40.03 | $40.04 | $38.82 | 23,763 |
| 2020-09-22 | $40.44 | $40.63 | $40.17 | $40.63 | $39.40 | 32,045 |
| 2020-09-21 | $40.66 | $40.74 | $40.11 | $40.40 | $39.17 | 47,655 |
| 2020-09-18 | $41.48 | $41.54 | $41.07 | $41.23 | $39.98 | 27,600 |
| 2020-09-17 | $41.08 | $41.50 | $41.02 | $41.47 | $40.21 | 10,668 |
| 2020-09-16 | $41.47 | $41.73 | $41.37 | $41.39 | $40.13 | 29,244 |
| 2020-09-15 | $41.41 | $41.55 | $41.35 | $41.40 | $40.14 | 17,992 |
| 2020-09-14 | $41.12 | $41.27 | $41.10 | $41.18 | $39.93 | 25,039 |
| 2020-09-11 | $40.77 | $40.93 | $40.58 | $40.80 | $39.56 | 17,196 |
| 2020-09-10 | $41.14 | $41.14 | $40.44 | $40.44 | $39.21 | 35,113 |
| 2020-09-09 | $40.92 | $41.39 | $40.90 | $41.18 | $39.93 | 58,833 |
| 2020-09-08 | $40.55 | $40.75 | $40.22 | $40.31 | $39.09 | 66,878 |
| 2020-09-04 | $41.14 | $41.16 | $40.29 | $40.83 | $39.59 | 58,945 |
| 2020-09-03 | $41.74 | $41.77 | $40.63 | $40.85 | $39.61 | 29,481 |
| 2020-09-02 | $41.31 | $41.91 | $41.31 | $41.85 | $40.58 | 26,277 |
| 2020-09-01 | $40.94 | $41.05 | $40.82 | $41.03 | $39.78 | 69,518 |
| 2020-08-31 | $41.21 | $41.22 | $40.91 | $40.91 | $39.67 | 56,587 |
| 2020-08-28 | $41.00 | $41.06 | $40.73 | $41.06 | $39.81 | 32,968 |
| 2020-08-27 | $41.17 | $41.17 | $40.70 | $40.87 | $39.63 | 20,629 |
| 2020-08-26 | $41.01 | $41.11 | $40.92 | $41.08 | $39.83 | 19,443 |
| 2020-08-25 | $41.36 | $41.36 | $40.96 | $41.17 | $39.92 | 36,454 |
| 2020-08-24 | $41.15 | $41.18 | $41.01 | $41.18 | $39.93 | 18,402 |
| 2020-08-21 | $40.44 | $40.68 | $40.41 | $40.68 | $39.45 | 29,092 |
| 2020-08-20 | $40.50 | $40.83 | $40.50 | $40.77 | $39.53 | 29,494 |
| 2020-08-19 | $41.33 | $41.34 | $40.94 | $40.99 | $39.75 | 21,231 |
| 2020-08-18 | $41.46 | $41.55 | $41.26 | $41.30 | $40.05 | 28,325 |
| 2020-08-17 | $41.42 | $41.46 | $41.28 | $41.30 | $40.05 | 38,487 |
| 2020-08-14 | $41.39 | $41.46 | $41.24 | $41.40 | $40.14 | 29,596 |
| 2020-08-13 | $41.72 | $41.80 | $41.56 | $41.66 | $40.40 | 19,892 |
| 2020-08-12 | $41.51 | $41.96 | $41.49 | $41.81 | $40.54 | 89,220 |
| 2020-08-11 | $41.39 | $41.53 | $40.86 | $40.96 | $39.72 | 45,953 |
| 2020-08-10 | $40.94 | $41.08 | $40.90 | $41.05 | $39.80 | 17,496 |
| 2020-08-07 | $40.20 | $40.83 | $40.20 | $40.78 | $39.54 | 17,701 |
| 2020-08-06 | $40.14 | $40.50 | $40.14 | $40.45 | $39.22 | 37,263 |
| 2020-08-05 | $40.26 | $40.35 | $40.21 | $40.21 | $38.99 | 49,614 |
| 2020-08-04 | $39.85 | $40.06 | $39.81 | $39.97 | $38.76 | 70,693 |
| 2020-08-03 | $39.97 | $40.15 | $39.87 | $40.12 | $38.90 | 14,319 |
| 2020-07-31 | $40.08 | $40.15 | $39.45 | $39.80 | $38.59 | 16,852 |
| 2020-07-30 | $40.01 | $40.18 | $39.74 | $40.13 | $38.91 | 30,891 |
| 2020-07-29 | $40.21 | $40.73 | $40.21 | $40.68 | $39.45 | 29,004 |
| 2020-07-28 | $39.98 | $40.19 | $39.89 | $39.90 | $38.69 | 24,452 |
| 2020-07-27 | $39.87 | $40.10 | $39.84 | $40.10 | $38.88 | 39,974 |
| 2020-07-24 | $39.74 | $39.79 | $39.56 | $39.67 | $38.47 | 29,877 |
| 2020-07-23 | $39.81 | $40.18 | $39.75 | $39.88 | $38.67 | 28,250 |
| 2020-07-22 | $39.63 | $39.95 | $39.63 | $39.90 | $38.69 | 29,100 |
| 2020-07-21 | $39.51 | $39.74 | $39.51 | $39.56 | $38.36 | 49,203 |
| 2020-07-20 | $39.31 | $39.37 | $39.17 | $39.30 | $38.11 | 24,885 |
| 2020-07-17 | $38.96 | $39.21 | $38.86 | $39.17 | $37.98 | 17,506 |
| 2020-07-16 | $38.67 | $39.10 | $38.67 | $38.87 | $37.69 | 20,610 |
| 2020-07-15 | $38.62 | $38.90 | $38.55 | $38.74 | $37.56 | 20,500 |
| 2020-07-14 | $37.62 | $38.31 | $37.62 | $38.29 | $37.13 | 37,052 |
| 2020-07-13 | $38.05 | $38.28 | $37.66 | $37.66 | $36.52 | 55,491 |
| 2020-07-10 | $37.44 | $37.82 | $37.36 | $37.77 | $36.62 | 52,832 |
| 2020-07-09 | $37.79 | $37.79 | $37.09 | $37.43 | $36.29 | 49,700 |
| 2020-07-08 | $37.73 | $37.92 | $37.61 | $37.92 | $36.77 | 57,163 |
| 2020-07-07 | $37.90 | $38.04 | $37.63 | $37.63 | $36.49 | 28,520 |
| 2020-07-06 | $38.16 | $38.39 | $38.07 | $38.24 | $37.08 | 55,859 |
| 2020-07-02 | $37.69 | $38.08 | $37.67 | $37.74 | $36.59 | 49,203 |
| 2020-07-01 | $37.46 | $37.67 | $37.38 | $37.50 | $36.36 | 30,725 |
| 2020-06-30 | $36.90 | $37.59 | $36.90 | $37.38 | $36.25 | 24,867 |
| 2020-06-29 | $36.76 | $37.14 | $36.64 | $37.13 | $36.00 | 32,960 |
| 2020-06-26 | $36.76 | $36.86 | $36.47 | $36.51 | $35.40 | 21,915 |
| 2020-06-25 | $36.61 | $36.81 | $36.24 | $36.81 | $35.69 | 41,151 |
| 2020-06-24 | $37.19 | $37.20 | $36.50 | $36.62 | $35.51 | 22,661 |
| 2020-06-23 | $37.95 | $37.95 | $37.52 | $37.53 | $36.39 | 39,493 |
| 2020-06-22 | $37.41 | $37.68 | $37.17 | $37.63 | $36.49 | 27,990 |
| 2020-06-19 | $38.05 | $38.17 | $37.40 | $37.40 | $36.26 | 38,437 |
| 2020-06-18 | $37.69 | $37.78 | $37.59 | $37.73 | $36.58 | 31,940 |
| 2020-06-17 | $38.10 | $38.10 | $37.79 | $37.86 | $36.71 | 22,215 |
| 2020-06-16 | $38.29 | $38.44 | $37.77 | $37.89 | $36.74 | 45,444 |
| 2020-06-15 | $36.31 | $37.67 | $36.31 | $37.28 | $36.15 | 128,592 |
| 2020-06-12 | $37.42 | $37.46 | $36.30 | $37.00 | $35.88 | 45,061 |
| 2020-06-11 | $37.64 | $37.64 | $36.40 | $36.43 | $35.32 | 54,017 |
| 2020-06-10 | $39.12 | $39.12 | $38.65 | $38.75 | $37.57 | 34,775 |
| 2020-06-09 | $38.92 | $39.12 | $38.80 | $38.92 | $37.74 | 40,494 |
| 2020-06-08 | $39.28 | $39.54 | $39.28 | $39.49 | $38.29 | 124,032 |
| 2020-06-05 | $39.35 | $39.77 | $39.25 | $39.30 | $38.11 | 52,640 |
| 2020-06-04 | $38.70 | $38.78 | $38.59 | $38.76 | $37.58 | 17,758 |
| 2020-06-03 | $38.47 | $39.11 | $38.41 | $39.01 | $37.83 | 37,645 |
| 2020-06-02 | $37.66 | $37.94 | $37.66 | $37.94 | $36.79 | 28,297 |
| 2020-06-01 | $37.17 | $37.50 | $37.17 | $37.48 | $36.34 | 168,146 |
| 2020-05-29 | $36.94 | $37.19 | $36.63 | $37.16 | $36.03 | 121,891 |
| 2020-05-28 | $36.87 | $37.23 | $36.78 | $36.84 | $35.72 | 31,137 |
| 2020-05-27 | $36.26 | $36.60 | $36.07 | $36.60 | $35.49 | 35,147 |
| 2020-05-26 | $35.92 | $36.25 | $35.92 | $36.00 | $34.91 | 44,666 |
| 2020-05-22 | $34.84 | $34.99 | $34.73 | $34.99 | $33.93 | 41,856 |
| 2020-05-21 | $35.13 | $35.38 | $35.11 | $35.14 | $34.07 | 20,124 |
| 2020-05-20 | $35.22 | $35.42 | $35.12 | $35.22 | $34.15 | 34,776 |
| 2020-05-19 | $35.15 | $35.24 | $34.66 | $34.66 | $33.61 | 22,604 |
| 2020-05-18 | $34.71 | $35.57 | $34.71 | $35.43 | $34.35 | 32,577 |
| 2020-05-15 | $33.74 | $34.00 | $33.62 | $33.92 | $32.89 | 68,431 |
| 2020-05-14 | $33.26 | $33.78 | $32.86 | $33.77 | $32.75 | 43,265 |
| 2020-05-13 | $34.34 | $34.34 | $33.54 | $33.85 | $32.82 | 51,196 |
| 2020-05-12 | $35.14 | $35.19 | $34.29 | $34.29 | $33.25 | 45,163 |
| 2020-05-11 | $34.81 | $35.09 | $34.59 | $35.01 | $33.95 | 39,329 |
| 2020-05-08 | $35.02 | $35.17 | $34.88 | $35.04 | $33.98 | 43,526 |
| 2020-05-07 | $34.60 | $34.88 | $34.55 | $34.59 | $33.54 | 48,979 |
| 2020-05-06 | $34.98 | $35.10 | $34.30 | $34.35 | $33.31 | 81,485 |
| 2020-05-05 | $34.86 | $35.17 | $34.77 | $34.84 | $33.78 | 27,264 |
| 2020-05-04 | $34.40 | $34.71 | $34.28 | $34.71 | $33.66 | 37,814 |
| 2020-05-01 | $35.08 | $35.11 | $34.66 | $34.75 | $33.70 | 70,414 |
| 2020-04-30 | $36.46 | $36.46 | $35.51 | $35.66 | $34.58 | 43,572 |
| 2020-04-29 | $36.54 | $36.73 | $36.26 | $36.51 | $35.40 | 34,751 |
| 2020-04-28 | $36.01 | $36.20 | $35.67 | $35.73 | $34.65 | 52,515 |
| 2020-04-27 | $35.05 | $35.63 | $35.05 | $35.50 | $34.42 | 65,621 |
| 2020-04-24 | $34.64 | $34.87 | $34.38 | $34.67 | $33.62 | 42,872 |
| 2020-04-23 | $34.73 | $34.99 | $34.33 | $34.39 | $33.35 | 76,136 |
| 2020-04-22 | $34.46 | $34.63 | $34.27 | $34.45 | $33.40 | 29,109 |
| 2020-04-21 | $34.00 | $34.26 | $33.72 | $33.83 | $32.80 | 46,804 |
| 2020-04-20 | $34.93 | $35.22 | $34.53 | $34.65 | $33.60 | 50,235 |
| 2020-04-17 | $35.26 | $35.59 | $35.04 | $35.48 | $34.40 | 63,447 |
| 2020-04-16 | $34.47 | $34.54 | $34.05 | $34.37 | $33.33 | 58,225 |
| 2020-04-15 | $34.63 | $34.67 | $34.17 | $34.22 | $33.18 | 45,125 |
| 2020-04-14 | $35.13 | $35.57 | $35.13 | $35.48 | $34.40 | 56,760 |
| 2020-04-13 | $35.12 | $35.12 | $34.36 | $34.60 | $33.55 | 56,556 |
| 2020-04-09 | $34.91 | $35.48 | $34.84 | $35.39 | $34.32 | 49,797 |
| 2020-04-08 | $33.66 | $34.53 | $33.34 | $34.31 | $33.27 | 46,402 |
| 2020-04-07 | $34.45 | $34.45 | $33.19 | $33.33 | $32.32 | 138,755 |
| 2020-04-06 | $32.48 | $33.54 | $32.48 | $33.47 | $32.45 | 222,611 |
| 2020-04-03 | $31.92 | $32.08 | $31.27 | $31.51 | $30.55 | 58,013 |
| 2020-04-02 | $31.19 | $32.28 | $31.19 | $32.15 | $31.17 | 58,550 |
| 2020-04-01 | $31.97 | $32.10 | $30.98 | $31.18 | $30.23 | 78,810 |
| 2020-03-31 | $33.36 | $33.49 | $32.73 | $33.16 | $32.15 | 71,928 |
| 2020-03-30 | $33.03 | $33.80 | $32.96 | $33.74 | $32.72 | 95,011 |
| 2020-03-27 | $32.36 | $33.54 | $32.08 | $32.81 | $31.81 | 99,126 |
| 2020-03-26 | $31.69 | $33.59 | $31.67 | $33.40 | $32.39 | 128,663 |
| 2020-03-25 | $30.50 | $31.83 | $29.95 | $31.18 | $30.23 | 252,472 |
| 2020-03-24 | $29.46 | $30.24 | $29.24 | $30.20 | $29.28 | 161,882 |
| 2020-03-23 | $29.21 | $29.21 | $27.65 | $28.05 | $27.20 | 220,214 |
| 2020-03-20 | $31.48 | $31.51 | $29.39 | $29.54 | $28.64 | 290,857 |
| 2020-03-19 | $31.17 | $31.67 | $30.46 | $31.04 | $30.10 | 430,744 |
| 2020-03-18 | $31.31 | $31.74 | $30.41 | $31.67 | $30.71 | 524,417 |
| 2020-03-17 | $31.00 | $33.24 | $30.77 | $33.24 | $32.23 | 148,499 |
| 2020-03-16 | $30.52 | $32.29 | $30.30 | $30.66 | $29.73 | 360,704 |
| 2020-03-13 | $34.01 | $34.83 | $31.99 | $34.54 | $33.49 | 215,475 |
| 2020-03-12 | $33.25 | $33.74 | $31.93 | $32.38 | $31.40 | 304,427 |
| 2020-03-11 | $37.00 | $37.12 | $35.42 | $35.87 | $34.78 | 228,024 |
| 2020-03-10 | $38.17 | $38.17 | $36.60 | $38.03 | $36.88 | 76,795 |
| 2020-03-09 | $37.11 | $38.13 | $36.98 | $37.25 | $36.12 | 74,000 |
| 2020-03-06 | $39.25 | $39.89 | $39.00 | $39.83 | $38.62 | 44,962 |
| 2020-03-05 | $40.48 | $40.67 | $39.90 | $40.25 | $39.03 | 119,325 |
| 2020-03-04 | $40.35 | $41.39 | $40.26 | $41.37 | $40.11 | 64,416 |
| 2020-03-03 | $40.24 | $40.80 | $39.39 | $39.49 | $38.29 | 114,952 |
| 2020-03-02 | $38.66 | $39.86 | $38.47 | $39.86 | $38.65 | 91,649 |
| 2020-02-28 | $38.21 | $38.61 | $37.77 | $38.60 | $37.43 | 117,337 |
| 2020-02-27 | $40.36 | $40.61 | $39.39 | $39.39 | $38.19 | 101,165 |
| 2020-02-26 | $41.18 | $41.60 | $40.92 | $40.95 | $39.71 | 56,024 |
| 2020-02-25 | $42.13 | $42.20 | $40.94 | $40.99 | $39.75 | 87,256 |
| 2020-02-24 | $42.20 | $42.33 | $42.00 | $42.11 | $40.83 | 116,770 |
| 2020-02-21 | $43.43 | $43.60 | $43.37 | $43.57 | $42.25 | 33,392 |
| 2020-02-20 | $43.47 | $43.60 | $43.17 | $43.48 | $42.16 | 40,758 |
| 2020-02-19 | $43.62 | $43.69 | $43.42 | $43.64 | $42.32 | 37,316 |
| 2020-02-18 | $43.49 | $43.50 | $43.31 | $43.35 | $42.03 | 66,066 |
| 2020-02-14 | $43.34 | $43.55 | $43.34 | $43.55 | $42.23 | 27,916 |
| 2020-02-13 | $43.23 | $43.47 | $43.12 | $43.37 | $42.05 | 45,672 |
| 2020-02-12 | $43.34 | $43.47 | $43.17 | $43.44 | $42.12 | 46,589 |
| 2020-02-11 | $43.17 | $43.38 | $43.16 | $43.23 | $41.92 | 47,782 |
| 2020-02-10 | $42.44 | $42.75 | $42.44 | $42.74 | $41.44 | 36,337 |
| 2020-02-07 | $42.60 | $42.66 | $42.48 | $42.49 | $41.20 | 21,336 |
| 2020-02-06 | $42.74 | $42.74 | $42.60 | $42.73 | $41.43 | 25,314 |
| 2020-02-05 | $42.74 | $42.86 | $42.59 | $42.86 | $41.56 | 71,676 |
| 2020-02-04 | $42.26 | $42.51 | $42.26 | $42.43 | $41.14 | 67,890 |
| 2020-02-03 | $41.75 | $42.07 | $41.75 | $41.94 | $40.67 | 44,939 |
| 2020-01-31 | $42.24 | $42.24 | $41.58 | $41.72 | $40.45 | 34,133 |
| 2020-01-30 | $42.16 | $42.45 | $42.00 | $42.45 | $41.16 | 38,506 |
| 2020-01-29 | $42.29 | $42.47 | $42.26 | $42.33 | $41.05 | 38,315 |
| 2020-01-28 | $42.01 | $42.29 | $42.00 | $42.23 | $40.95 | 36,183 |
| 2020-01-27 | $41.99 | $42.07 | $41.89 | $41.95 | $40.68 | 56,450 |
| 2020-01-24 | $42.72 | $42.74 | $42.38 | $42.47 | $41.18 | 54,995 |
| 2020-01-23 | $42.34 | $42.58 | $42.22 | $42.58 | $41.29 | 25,006 |
| 2020-01-22 | $42.50 | $42.63 | $42.39 | $42.44 | $41.15 | 37,618 |
| 2020-01-21 | $42.29 | $42.39 | $42.19 | $42.34 | $41.06 | 51,394 |
| 2020-01-17 | $42.15 | $42.44 | $42.15 | $42.41 | $41.12 | 110,927 |
| 2020-01-16 | $41.97 | $42.11 | $41.97 | $42.01 | $40.74 | 207,151 |
| 2020-01-15 | $41.72 | $41.97 | $41.72 | $41.92 | $40.65 | 60,499 |
| 2020-01-14 | $41.50 | $41.71 | $41.49 | $41.66 | $40.40 | 45,331 |
| 2020-01-13 | $41.10 | $41.42 | $41.10 | $41.42 | $40.16 | 78,015 |
| 2020-01-10 | $41.00 | $41.06 | $40.83 | $40.90 | $39.66 | 53,646 |
| 2020-01-09 | $40.78 | $40.97 | $40.78 | $40.92 | $39.68 | 25,619 |
| 2020-01-08 | $40.54 | $40.88 | $40.54 | $40.71 | $39.47 | 65,300 |
| 2020-01-07 | $40.78 | $40.78 | $40.54 | $40.56 | $39.33 | 222,149 |
| 2020-01-06 | $40.85 | $40.93 | $40.77 | $40.89 | $39.65 | 62,803 |
| 2020-01-03 | $40.88 | $41.07 | $40.83 | $40.93 | $39.69 | 80,286 |
| 2020-01-02 | $41.31 | $41.32 | $40.94 | $41.25 | $40.00 | 89,093 |
| 2019-12-31 | $41.08 | $41.20 | $41.01 | $41.13 | $39.88 | 42,611 |
| 2019-12-30 | $41.25 | $41.29 | $41.07 | $41.07 | $39.82 | 41,873 |
| 2019-12-27 | $41.26 | $41.31 | $41.15 | $41.18 | $39.93 | 61,003 |
| 2019-12-26 | $40.90 | $41.07 | $40.88 | $41.07 | $39.82 | 20,458 |
| 2019-12-24 | $40.91 | $40.91 | $40.75 | $40.77 | $39.53 | 20,542 |
| 2019-12-23 | $41.02 | $41.02 | $40.75 | $40.85 | $39.61 | 44,106 |
| 2019-12-20 | $41.32 | $41.48 | $41.30 | $41.45 | $39.60 | 48,210 |
| 2019-12-19 | $41.24 | $41.30 | $41.14 | $41.25 | $39.41 | 38,572 |
| 2019-12-18 | $41.28 | $41.28 | $41.08 | $41.25 | $39.41 | 30,162 |
| 2019-12-17 | $41.34 | $41.37 | $41.28 | $41.34 | $39.50 | 55,118 |
| 2019-12-16 | $41.09 | $41.34 | $41.09 | $41.30 | $39.46 | 74,859 |
| 2019-12-13 | $40.74 | $40.86 | $40.67 | $40.78 | $38.96 | 26,526 |
| 2019-12-12 | $40.38 | $40.63 | $40.30 | $40.47 | $38.67 | 41,089 |
| 2019-12-11 | $40.33 | $40.53 | $40.21 | $40.52 | $38.71 | 493,906 |
| 2019-12-10 | $40.19 | $40.39 | $40.16 | $40.29 | $38.50 | 26,459 |
| 2019-12-09 | $40.21 | $40.30 | $40.17 | $40.22 | $38.43 | 24,378 |
| 2019-12-06 | $40.20 | $40.34 | $40.20 | $40.25 | $38.46 | 23,500 |
| 2019-12-05 | $39.85 | $40.05 | $39.80 | $40.02 | $38.24 | 22,912 |
| 2019-12-04 | $39.81 | $40.08 | $39.81 | $39.95 | $38.17 | 757,554 |
| 2019-12-03 | $39.41 | $39.65 | $39.36 | $39.65 | $37.88 | 22,477 |
| 2019-12-02 | $39.80 | $39.83 | $39.60 | $39.62 | $37.86 | 66,637 |
| 2019-11-29 | $39.91 | $39.96 | $39.83 | $39.83 | $38.06 | 7,882 |
| 2019-11-27 | $40.00 | $40.10 | $39.95 | $40.07 | $38.29 | 17,728 |
| 2019-11-26 | $39.76 | $40.01 | $39.72 | $40.01 | $38.23 | 13,375 |
| 2019-11-25 | $39.50 | $39.72 | $39.50 | $39.67 | $37.90 | 28,299 |
| 2019-11-22 | $39.40 | $39.40 | $39.28 | $39.38 | $37.63 | 11,330 |
| 2019-11-21 | $39.52 | $39.53 | $39.28 | $39.34 | $37.59 | 35,615 |
| 2019-11-20 | $39.48 | $39.65 | $39.40 | $39.61 | $37.85 | 40,023 |
| 2019-11-19 | $39.65 | $39.65 | $39.45 | $39.54 | $37.78 | 44,487 |
| 2019-11-18 | $39.46 | $39.50 | $39.37 | $39.44 | $37.68 | 44,098 |
| 2019-11-15 | $39.23 | $39.42 | $39.23 | $39.41 | $37.65 | 34,755 |
| 2019-11-14 | $39.03 | $39.14 | $39.03 | $39.07 | $37.33 | 20,218 |
| 2019-11-13 | $39.00 | $39.14 | $39.00 | $39.05 | $37.31 | 128,291 |
| 2019-11-12 | $39.19 | $39.25 | $39.08 | $39.14 | $37.40 | 220,457 |
| 2019-11-11 | $39.14 | $39.18 | $39.04 | $39.13 | $37.39 | 162,877 |
| 2019-11-08 | $39.21 | $39.37 | $39.05 | $39.13 | $37.39 | 206,301 |
| 2019-11-07 | $39.64 | $39.64 | $39.22 | $39.26 | $37.51 | 43,761 |
| 2019-11-06 | $39.61 | $39.61 | $39.43 | $39.48 | $37.72 | 34,985 |
| 2019-11-05 | $39.66 | $39.75 | $39.50 | $39.66 | $37.89 | 87,367 |
| 2019-11-04 | $40.04 | $40.04 | $39.60 | $39.65 | $37.88 | 74,602 |
| 2019-11-01 | $39.67 | $39.78 | $39.67 | $39.77 | $38.00 | 37,333 |
| 2019-10-31 | $39.75 | $39.81 | $39.40 | $39.60 | $37.84 | 48,513 |
| 2019-10-30 | $39.62 | $39.79 | $39.51 | $39.75 | $37.98 | 54,436 |
| 2019-10-29 | $39.27 | $39.60 | $39.27 | $39.53 | $37.77 | 40,187 |
| 2019-10-28 | $39.41 | $39.61 | $39.41 | $39.45 | $37.69 | 228,651 |
| 2019-10-25 | $39.32 | $39.50 | $39.32 | $39.45 | $37.69 | 27,355 |
| 2019-10-24 | $39.55 | $39.55 | $39.37 | $39.44 | $37.68 | 31,113 |
| 2019-10-23 | $39.19 | $39.37 | $39.19 | $39.37 | $37.62 | 165,377 |
| 2019-10-22 | $39.25 | $39.37 | $39.17 | $39.20 | $37.45 | 60,391 |
| 2019-10-21 | $39.27 | $39.30 | $39.11 | $39.19 | $37.44 | 84,367 |
| 2019-10-18 | $38.89 | $39.04 | $38.80 | $38.93 | $37.20 | 81,023 |
| 2019-10-17 | $38.73 | $38.83 | $38.65 | $38.82 | $37.09 | 52,535 |
| 2019-10-16 | $38.39 | $38.56 | $38.28 | $38.53 | $36.81 | 57,644 |
| 2019-10-15 | $38.12 | $38.52 | $38.12 | $38.37 | $36.66 | 25,913 |
| 2019-10-14 | $38.11 | $38.13 | $37.95 | $37.97 | $36.28 | 20,681 |
| 2019-10-11 | $38.15 | $38.47 | $38.15 | $38.28 | $36.57 | 170,531 |
| 2019-10-10 | $37.30 | $37.67 | $37.30 | $37.52 | $35.85 | 114,321 |
| 2019-10-09 | $37.18 | $37.28 | $37.09 | $37.21 | $35.55 | 37,616 |
| 2019-10-08 | $37.25 | $37.25 | $36.94 | $36.94 | $35.29 | 93,422 |
| 2019-10-07 | $37.63 | $37.75 | $37.48 | $37.52 | $35.85 | 66,522 |
| 2019-10-04 | $37.31 | $37.69 | $37.31 | $37.67 | $35.99 | 383,828 |
| 2019-10-03 | $37.17 | $37.24 | $36.95 | $37.20 | $35.54 | 68,144 |
| 2019-10-02 | $37.38 | $37.38 | $37.01 | $37.12 | $35.47 | 66,820 |
| 2019-10-01 | $38.20 | $38.28 | $37.79 | $37.81 | $36.13 | 25,211 |
| 2019-09-30 | $38.15 | $38.32 | $38.15 | $38.26 | $36.56 | 1,136,787 |
| 2019-09-27 | $38.13 | $38.28 | $37.86 | $37.97 | $36.28 | 51,707 |
| 2019-09-26 | $38.08 | $38.12 | $37.98 | $38.08 | $36.38 | 20,389 |
| 2019-09-25 | $37.72 | $37.92 | $37.59 | $37.91 | $36.22 | 25,510 |
| 2019-09-24 | $37.97 | $38.11 | $37.77 | $37.81 | $36.13 | 43,510 |
| 2019-09-23 | $37.76 | $37.90 | $37.74 | $37.76 | $36.08 | 60,008 |
| 2019-09-20 | $38.14 | $38.14 | $37.93 | $37.96 | $36.27 | 28,528 |
| 2019-09-19 | $38.18 | $38.36 | $38.15 | $38.18 | $36.48 | 36,363 |
| 2019-09-18 | $38.25 | $38.32 | $38.00 | $38.24 | $36.54 | 36,797 |
| 2019-09-17 | $37.98 | $38.22 | $37.98 | $38.20 | $36.50 | 18,122 |
| 2019-09-16 | $38.00 | $38.05 | $37.93 | $37.95 | $36.26 | 46,950 |
| 2019-09-13 | $38.11 | $38.16 | $37.98 | $38.04 | $36.35 | 30,910 |
| 2019-09-12 | $37.90 | $38.07 | $37.75 | $38.01 | $36.32 | 56,961 |
| 2019-09-11 | $37.47 | $37.77 | $37.46 | $37.77 | $36.09 | 78,256 |
| 2019-09-10 | $37.23 | $37.30 | $37.05 | $37.29 | $35.63 | 39,420 |
| 2019-09-09 | $37.67 | $37.67 | $37.22 | $37.34 | $35.68 | 22,541 |
| 2019-09-06 | $37.75 | $37.81 | $37.63 | $37.64 | $35.96 | 23,274 |
| 2019-09-05 | $37.71 | $37.82 | $37.51 | $37.70 | $36.02 | 160,043 |
| 2019-09-04 | $37.47 | $37.55 | $37.42 | $37.53 | $35.86 | 21,258 |
| 2019-09-03 | $37.06 | $37.19 | $37.00 | $37.17 | $35.51 | 33,705 |
| 2019-08-30 | $37.42 | $37.43 | $37.22 | $37.34 | $35.68 | 37,452 |
| 2019-08-29 | $37.01 | $37.20 | $36.98 | $37.13 | $35.48 | 19,832 |
| 2019-08-28 | $36.42 | $36.76 | $36.42 | $36.65 | $35.02 | 42,627 |
| 2019-08-27 | $36.62 | $36.72 | $36.50 | $36.52 | $34.89 | 46,065 |
| 2019-08-26 | $36.53 | $36.53 | $36.28 | $36.47 | $34.85 | 26,650 |
| 2019-08-23 | $36.80 | $36.96 | $36.15 | $36.19 | $34.58 | 79,252 |
| 2019-08-22 | $37.01 | $37.03 | $36.83 | $36.90 | $35.26 | 18,381 |
| 2019-08-21 | $37.02 | $37.03 | $36.89 | $36.97 | $35.32 | 20,276 |
| 2019-08-20 | $36.88 | $36.91 | $36.70 | $36.71 | $35.07 | 77,768 |
| 2019-08-19 | $37.04 | $37.05 | $36.92 | $36.95 | $35.30 | 62,359 |
| 2019-08-16 | $36.56 | $36.81 | $36.56 | $36.79 | $35.15 | 42,135 |
| 2019-08-15 | $36.29 | $36.45 | $36.14 | $36.41 | $34.79 | 40,559 |
| 2019-08-14 | $36.45 | $36.50 | $36.08 | $36.08 | $34.47 | 49,931 |
| 2019-08-13 | $36.56 | $37.03 | $36.56 | $36.97 | $35.32 | 49,502 |
| 2019-08-12 | $36.62 | $36.81 | $36.56 | $36.67 | $35.04 | 30,504 |
| 2019-08-09 | $36.78 | $36.93 | $36.68 | $36.80 | $35.16 | 28,775 |
| 2019-08-08 | $36.50 | $36.98 | $36.43 | $36.89 | $35.25 | 32,629 |
| 2019-08-07 | $36.00 | $36.45 | $35.89 | $36.43 | $34.81 | 48,487 |
| 2019-08-06 | $36.05 | $36.28 | $35.94 | $36.23 | $34.62 | 54,799 |
| 2019-08-05 | $36.42 | $36.42 | $35.63 | $35.86 | $34.26 | 40,918 |
| 2019-08-02 | $36.96 | $36.96 | $36.74 | $36.82 | $35.18 | 17,638 |
| 2019-08-01 | $37.11 | $37.42 | $36.89 | $36.96 | $35.31 | 33,397 |
| 2019-07-31 | $37.40 | $37.47 | $36.82 | $37.10 | $35.45 | 49,813 |
| 2019-07-30 | $37.25 | $37.32 | $37.18 | $37.31 | $35.65 | 24,223 |
| 2019-07-29 | $37.65 | $37.65 | $37.46 | $37.50 | $35.83 | 37,767 |
| 2019-07-26 | $37.48 | $37.59 | $37.45 | $37.57 | $35.90 | 27,229 |
| 2019-07-25 | $37.59 | $37.60 | $37.36 | $37.41 | $35.74 | 75,426 |
| 2019-07-24 | $37.48 | $37.62 | $37.40 | $37.62 | $35.94 | 17,109 |
| 2019-07-23 | $37.50 | $37.53 | $37.40 | $37.44 | $35.77 | 70,908 |
| 2019-07-22 | $37.50 | $37.50 | $37.30 | $37.36 | $35.70 | 28,134 |
| 2019-07-19 | $37.60 | $37.68 | $37.39 | $37.39 | $35.72 | 40,881 |
| 2019-07-18 | $37.38 | $37.54 | $37.27 | $37.54 | $35.87 | 21,731 |
| 2019-07-17 | $37.39 | $37.50 | $37.32 | $37.32 | $35.66 | 40,694 |
| 2019-07-16 | $37.37 | $37.53 | $37.37 | $37.48 | $35.81 | 49,858 |
| 2019-07-15 | $37.56 | $37.59 | $37.45 | $37.45 | $35.78 | 47,513 |
| 2019-07-12 | $37.42 | $37.56 | $37.38 | $37.56 | $35.89 | 18,105 |
| 2019-07-11 | $37.66 | $37.66 | $37.31 | $37.39 | $35.72 | 53,305 |
| 2019-07-10 | $37.58 | $37.60 | $37.44 | $37.52 | $35.85 | 44,372 |
| 2019-07-09 | $37.42 | $37.53 | $37.37 | $37.42 | $35.75 | 24,309 |
| 2019-07-08 | $37.75 | $37.75 | $37.55 | $37.55 | $35.88 | 22,874 |
| 2019-07-05 | $37.67 | $37.84 | $37.43 | $37.84 | $36.15 | 71,844 |
| 2019-07-03 | $37.90 | $38.08 | $37.90 | $37.96 | $36.27 | 29,732 |
| 2019-07-02 | $37.57 | $37.69 | $37.53 | $37.69 | $36.01 | 21,539 |
| 2019-07-01 | $37.75 | $37.75 | $37.42 | $37.53 | $35.86 | 40,921 |
| 2019-06-28 | $37.25 | $37.44 | $37.24 | $37.44 | $35.77 | 19,225 |
| 2019-06-27 | $37.13 | $37.26 | $37.09 | $37.26 | $35.60 | 33,754 |
| 2019-06-26 | $37.38 | $37.38 | $37.13 | $37.16 | $35.50 | 30,495 |
| 2019-06-25 | $37.49 | $37.56 | $37.30 | $37.34 | $35.68 | 31,698 |
| 2019-06-24 | $37.53 | $37.62 | $37.49 | $37.49 | $35.82 | 22,585 |
| 2019-06-21 | $37.43 | $37.54 | $37.35 | $37.49 | $35.82 | 109,299 |
| 2019-06-20 | $37.40 | $37.52 | $37.23 | $37.50 | $35.83 | 69,931 |
| 2019-06-19 | $36.83 | $37.06 | $36.79 | $37.06 | $35.41 | 19,085 |
| 2019-06-18 | $36.87 | $37.01 | $36.82 | $36.91 | $35.27 | 16,390 |
| 2019-06-17 | $36.64 | $36.64 | $36.51 | $36.53 | $34.90 | 19,071 |
| 2019-06-14 | $36.68 | $36.69 | $36.59 | $36.67 | $35.04 | 76,857 |
| 2019-06-13 | $36.81 | $36.87 | $36.68 | $36.79 | $35.15 | 18,426 |
| 2019-06-12 | $36.53 | $36.71 | $36.53 | $36.63 | $35.00 | 19,353 |
| 2019-06-11 | $36.73 | $36.73 | $36.48 | $36.56 | $34.93 | 24,001 |
| 2019-06-10 | $36.58 | $36.64 | $36.49 | $36.52 | $34.89 | 196,645 |
| 2019-06-07 | $36.53 | $36.76 | $36.53 | $36.56 | $34.93 | 17,604 |
| 2019-06-06 | $36.22 | $36.30 | $36.09 | $36.24 | $34.63 | 16,353 |
| 2019-06-05 | $35.92 | $36.08 | $35.90 | $36.08 | $34.47 | 22,530 |
| 2019-06-04 | $35.52 | $35.74 | $35.38 | $35.74 | $34.15 | 20,155 |
| 2019-06-03 | $35.06 | $35.37 | $35.06 | $35.27 | $33.70 | 126,245 |
| 2019-05-31 | $34.76 | $35.00 | $34.76 | $34.95 | $33.39 | 26,751 |
| 2019-05-30 | $34.96 | $35.08 | $34.87 | $34.99 | $33.43 | 49,276 |
| 2019-05-29 | $34.97 | $35.02 | $34.75 | $34.86 | $33.31 | 69,042 |
| 2019-05-28 | $35.23 | $35.30 | $34.96 | $34.98 | $33.42 | 28,231 |
| 2019-05-24 | $35.05 | $35.17 | $35.04 | $35.14 | $33.57 | 28,416 |
| 2019-05-23 | $34.85 | $34.91 | $34.70 | $34.82 | $33.27 | 23,109 |
| 2019-05-22 | $35.07 | $35.28 | $35.07 | $35.20 | $33.63 | 32,138 |
| 2019-05-21 | $35.01 | $35.27 | $35.01 | $35.20 | $33.63 | 32,599 |
| 2019-05-20 | $34.82 | $34.95 | $34.60 | $34.88 | $33.33 | 41,748 |
| 2019-05-17 | $34.97 | $35.18 | $34.91 | $34.99 | $33.43 | 271,418 |
| 2019-05-16 | $35.15 | $35.35 | $35.14 | $35.18 | $33.61 | 31,584 |
| 2019-05-15 | $35.00 | $35.32 | $34.95 | $35.25 | $33.68 | 39,968 |
| 2019-05-14 | $35.19 | $35.24 | $35.09 | $35.09 | $33.53 | 50,146 |
| 2019-05-13 | $35.19 | $35.23 | $35.04 | $35.21 | $33.64 | 34,141 |
| 2019-05-10 | $35.44 | $35.75 | $35.27 | $35.70 | $34.11 | 48,526 |
| 2019-05-09 | $35.34 | $35.55 | $35.18 | $35.47 | $33.89 | 22,148 |
| 2019-05-08 | $35.70 | $35.75 | $35.58 | $35.63 | $34.04 | 88,939 |
| 2019-05-07 | $36.02 | $36.02 | $35.60 | $35.79 | $34.20 | 45,403 |
| 2019-05-06 | $35.85 | $36.25 | $35.85 | $36.22 | $34.61 | 46,587 |
| 2019-05-03 | $36.15 | $36.50 | $36.15 | $36.50 | $34.87 | 17,395 |
| 2019-05-02 | $35.96 | $36.08 | $35.83 | $36.01 | $34.41 | 72,584 |
| 2019-05-01 | $36.36 | $36.48 | $36.05 | $36.05 | $34.44 | 61,847 |
| 2019-04-30 | $36.31 | $36.42 | $36.22 | $36.38 | $34.76 | 62,831 |
| 2019-04-29 | $36.23 | $36.28 | $36.15 | $36.23 | $34.62 | 120,532 |
| 2019-04-26 | $36.00 | $36.20 | $36.00 | $36.17 | $34.56 | 14,375 |
| 2019-04-25 | $35.96 | $36.02 | $35.82 | $35.96 | $34.36 | 198,990 |
| 2019-04-24 | $35.94 | $36.11 | $35.93 | $36.05 | $34.44 | 28,664 |
| 2019-04-23 | $35.90 | $36.09 | $35.89 | $36.00 | $34.40 | 47,538 |
| 2019-04-22 | $35.97 | $35.99 | $35.88 | $35.98 | $34.38 | 24,161 |
| 2019-04-18 | $35.82 | $36.02 | $35.81 | $35.97 | $34.37 | 34,449 |
| 2019-04-17 | $35.98 | $35.98 | $35.77 | $35.86 | $34.26 | 28,101 |
| 2019-04-16 | $36.15 | $36.16 | $35.99 | $36.00 | $34.40 | 28,195 |
| 2019-04-15 | $35.86 | $35.91 | $35.82 | $35.91 | $34.31 | 24,527 |
| 2019-04-12 | $35.91 | $35.95 | $35.85 | $35.90 | $34.30 | 22,265 |
| 2019-04-11 | $35.70 | $35.79 | $35.68 | $35.79 | $34.20 | 33,129 |
| 2019-04-10 | $35.61 | $35.74 | $35.61 | $35.68 | $34.09 | 50,842 |
| 2019-04-09 | $35.73 | $35.73 | $35.47 | $35.49 | $33.91 | 50,861 |
| 2019-04-08 | $36.00 | $36.00 | $35.83 | $35.98 | $34.38 | 47,967 |
| 2019-04-05 | $35.84 | $36.05 | $35.84 | $36.05 | $34.44 | 21,163 |
| 2019-04-04 | $35.77 | $35.87 | $35.73 | $35.84 | $34.24 | 40,827 |
| 2019-04-03 | $35.75 | $35.90 | $35.67 | $35.81 | $34.21 | 137,586 |
| 2019-04-02 | $35.58 | $35.60 | $35.47 | $35.57 | $33.99 | 14,617 |
| 2019-04-01 | $35.64 | $35.69 | $35.58 | $35.64 | $34.05 | 20,594 |
| 2019-03-29 | $35.47 | $35.52 | $35.35 | $35.42 | $33.84 | 23,570 |
| 2019-03-28 | $35.32 | $35.38 | $35.14 | $35.30 | $33.73 | 21,738 |
| 2019-03-27 | $35.39 | $35.50 | $35.20 | $35.32 | $33.75 | 29,579 |
| 2019-03-26 | $35.43 | $35.50 | $35.33 | $35.43 | $33.85 | 39,071 |
| 2019-03-25 | $35.16 | $35.30 | $35.04 | $35.18 | $33.61 | 30,574 |
| 2019-03-22 | $35.66 | $35.74 | $35.28 | $35.30 | $33.73 | 26,853 |
| 2019-03-21 | $35.56 | $35.94 | $35.56 | $35.93 | $34.33 | 27,859 |
| 2019-03-20 | $35.63 | $35.93 | $35.49 | $35.71 | $34.12 | 23,804 |
| 2019-03-19 | $35.88 | $35.93 | $35.71 | $35.79 | $34.20 | 24,749 |
| 2019-03-18 | $35.67 | $35.78 | $35.60 | $35.76 | $34.17 | 28,524 |
| 2019-03-15 | $35.48 | $35.70 | $35.48 | $35.57 | $33.99 | 25,908 |
| 2019-03-14 | $35.38 | $35.43 | $35.30 | $35.37 | $33.79 | 92,417 |
| 2019-03-13 | $35.28 | $35.41 | $35.24 | $35.39 | $33.81 | 292,152 |
| 2019-03-12 | $35.21 | $35.29 | $35.17 | $35.22 | $33.65 | 11,364 |
| 2019-03-11 | $34.65 | $35.15 | $34.65 | $35.10 | $33.54 | 30,419 |
| 2019-03-08 | $34.43 | $34.63 | $34.41 | $34.61 | $33.07 | 28,109 |
| 2019-03-07 | $34.80 | $34.83 | $34.59 | $34.65 | $33.11 | 27,262 |
| 2019-03-06 | $35.06 | $35.10 | $34.83 | $34.83 | $33.28 | 29,070 |
| 2019-03-05 | $35.15 | $35.22 | $35.06 | $35.10 | $33.54 | 30,482 |
| 2019-03-04 | $35.29 | $35.29 | $34.96 | $35.14 | $33.57 | 19,393 |
| 2019-03-01 | $35.21 | $35.22 | $35.03 | $35.20 | $33.63 | 22,587 |
| 2019-02-28 | $35.04 | $35.14 | $35.00 | $35.05 | $33.49 | 26,012 |
| 2019-02-27 | $35.06 | $35.19 | $35.01 | $35.14 | $33.57 | 40,643 |
| 2019-02-26 | $35.08 | $35.24 | $35.08 | $35.18 | $33.61 | 13,963 |
| 2019-02-25 | $35.20 | $35.22 | $35.08 | $35.12 | $33.56 | 35,232 |
| 2019-02-22 | $34.82 | $35.00 | $34.81 | $34.97 | $33.41 | 33,838 |
| 2019-02-21 | $34.54 | $34.75 | $34.51 | $34.74 | $33.19 | 63,691 |
| 2019-02-20 | $34.46 | $34.70 | $34.46 | $34.64 | $33.10 | 40,456 |
| 2019-02-19 | $34.22 | $34.55 | $34.22 | $34.49 | $32.96 | 73,780 |
| 2019-02-15 | $34.00 | $34.22 | $34.00 | $34.19 | $32.67 | 25,878 |
| 2019-02-14 | $33.72 | $33.94 | $33.72 | $33.81 | $32.30 | 79,685 |
| 2019-02-13 | $33.94 | $34.00 | $33.83 | $33.86 | $32.35 | 28,133 |
| 2019-02-12 | $33.72 | $33.89 | $33.68 | $33.74 | $32.24 | 274,182 |
| 2019-02-11 | $33.60 | $33.68 | $33.48 | $33.61 | $32.11 | 281,738 |
| 2019-02-08 | $33.31 | $33.54 | $33.29 | $33.53 | $32.04 | 34,608 |
| 2019-02-07 | $33.51 | $33.58 | $33.33 | $33.50 | $32.01 | 77,211 |
| 2019-02-06 | $33.69 | $33.76 | $33.61 | $33.65 | $32.15 | 284,723 |
| 2019-02-05 | $33.53 | $33.78 | $33.53 | $33.71 | $32.21 | 82,308 |
| 2019-02-04 | $33.44 | $33.53 | $33.30 | $33.53 | $32.04 | 52,985 |
| 2019-02-01 | $33.65 | $33.71 | $33.43 | $33.55 | $32.06 | 144,110 |
| 2019-01-31 | $33.47 | $33.70 | $33.37 | $33.68 | $32.18 | 70,656 |
| 2019-01-30 | $33.08 | $33.42 | $32.94 | $33.27 | $31.79 | 167,001 |
| 2019-01-29 | $33.03 | $33.20 | $33.03 | $33.07 | $31.60 | 64,738 |
| 2019-01-28 | $32.89 | $32.89 | $32.72 | $32.87 | $31.41 | 29,334 |
| 2019-01-25 | $33.13 | $33.21 | $33.01 | $33.01 | $31.54 | 45,377 |
| 2019-01-24 | $32.76 | $32.92 | $32.69 | $32.88 | $31.42 | 70,068 |
| 2019-01-23 | $32.85 | $32.88 | $32.61 | $32.73 | $31.27 | 265,631 |
| 2019-01-22 | $32.79 | $32.79 | $32.48 | $32.60 | $31.15 | 536,321 |
| 2019-01-18 | $32.94 | $33.09 | $32.88 | $33.05 | $31.58 | 38,156 |
| 2019-01-17 | $32.21 | $32.67 | $32.21 | $32.62 | $31.17 | 25,361 |
| 2019-01-16 | $32.16 | $32.34 | $32.16 | $32.27 | $30.83 | 18,038 |
| 2019-01-15 | $31.96 | $32.17 | $31.96 | $32.09 | $30.66 | 20,802 |
| 2019-01-14 | $31.97 | $32.09 | $31.96 | $31.97 | $30.55 | 27,124 |
| 2019-01-11 | $32.07 | $32.17 | $32.00 | $32.17 | $30.74 | 46,223 |
| 2019-01-10 | $31.90 | $32.25 | $31.90 | $32.25 | $30.81 | 78,103 |
| 2019-01-09 | $31.99 | $32.06 | $31.88 | $32.01 | $30.58 | 33,586 |
| 2019-01-08 | $31.74 | $31.83 | $31.62 | $31.83 | $30.41 | 28,731 |
| 2019-01-07 | $31.48 | $31.63 | $31.44 | $31.48 | $30.08 | 28,380 |
| 2019-01-04 | $30.99 | $31.51 | $30.99 | $31.50 | $30.10 | 50,250 |
| 2019-01-03 | $30.95 | $30.96 | $30.60 | $30.67 | $29.30 | 42,387 |
| 2019-01-02 | $30.81 | $31.00 | $30.73 | $31.00 | $29.62 | 103,336 |
| 2018-12-31 | $31.18 | $31.18 | $30.92 | $31.14 | $29.75 | 73,449 |
| 2018-12-28 | $31.00 | $31.14 | $30.82 | $30.96 | $29.58 | 267,482 |
| 2018-12-27 | $30.20 | $30.74 | $30.09 | $30.74 | $29.37 | 69,525 |
| 2018-12-26 | $29.81 | $30.72 | $29.76 | $30.72 | $29.35 | 55,175 |
| 2018-12-24 | $30.46 | $30.55 | $29.76 | $29.76 | $28.43 | 51,003 |
| 2018-12-21 | $31.69 | $32.04 | $31.28 | $31.30 | $29.25 | 74,517 |
| 2018-12-20 | $31.80 | $31.91 | $31.57 | $31.69 | $29.61 | 55,832 |
| 2018-12-19 | $32.03 | $32.33 | $31.53 | $31.71 | $29.63 | 43,816 |
| 2018-12-18 | $32.16 | $32.19 | $31.81 | $31.95 | $29.86 | 23,359 |
| 2018-12-17 | $32.46 | $32.50 | $31.88 | $31.98 | $29.89 | 27,709 |
| 2018-12-14 | $32.52 | $32.55 | $32.37 | $32.39 | $30.27 | 18,532 |
| 2018-12-13 | $32.83 | $32.97 | $32.77 | $32.82 | $30.67 | 50,086 |
| 2018-12-12 | $32.82 | $33.09 | $32.76 | $32.76 | $30.61 | 225,346 |
| 2018-12-11 | $32.64 | $32.68 | $32.25 | $32.37 | $30.25 | 143,011 |
| 2018-12-10 | $32.45 | $32.49 | $32.00 | $32.39 | $30.27 | 48,623 |
| 2018-12-07 | $32.76 | $32.93 | $32.42 | $32.56 | $30.43 | 35,195 |
| 2018-12-06 | $32.52 | $32.89 | $32.26 | $32.89 | $30.74 | 48,185 |
| 2018-12-04 | $33.58 | $33.66 | $32.80 | $32.82 | $30.67 | 41,814 |
| 2018-12-03 | $33.86 | $33.86 | $33.57 | $33.71 | $31.50 | 23,112 |
| 2018-11-30 | $33.21 | $33.58 | $33.21 | $33.58 | $31.38 | 21,112 |
| 2018-11-29 | $33.37 | $33.53 | $33.24 | $33.36 | $31.18 | 23,796 |
| 2018-11-28 | $33.22 | $33.64 | $33.07 | $33.62 | $31.42 | 22,566 |
| 2018-11-27 | $33.11 | $33.19 | $33.02 | $33.14 | $30.97 | 22,141 |
| 2018-11-26 | $33.12 | $33.26 | $33.09 | $33.25 | $31.07 | 19,671 |
| 2018-11-23 | $32.86 | $33.04 | $32.78 | $32.92 | $30.76 | 199,483 |
| 2018-11-21 | $32.90 | $33.09 | $32.84 | $32.89 | $30.74 | 32,933 |
| 2018-11-20 | $32.78 | $32.97 | $32.70 | $32.72 | $30.58 | 26,377 |
| 2018-11-19 | $33.21 | $33.27 | $32.90 | $33.00 | $30.84 | 27,205 |
| 2018-11-16 | $32.97 | $33.28 | $32.97 | $33.21 | $31.04 | 26,563 |
| 2018-11-15 | $32.54 | $32.99 | $32.43 | $32.95 | $30.79 | 17,121 |
| 2018-11-14 | $33.11 | $33.19 | $32.74 | $32.81 | $30.66 | 11,855 |
| 2018-11-13 | $32.94 | $33.21 | $32.85 | $32.90 | $30.75 | 35,993 |
| 2018-11-12 | $33.17 | $33.26 | $33.00 | $33.00 | $30.84 | 13,225 |
| 2018-11-09 | $33.42 | $33.47 | $33.19 | $33.39 | $31.20 | 82,335 |
| 2018-11-08 | $33.69 | $33.82 | $33.43 | $33.54 | $31.34 | 30,723 |
| 2018-11-07 | $33.40 | $33.74 | $33.37 | $33.74 | $31.53 | 25,448 |
| 2018-11-06 | $32.88 | $33.18 | $32.88 | $33.17 | $31.00 | 14,963 |
| 2018-11-05 | $32.77 | $33.02 | $32.77 | $32.95 | $30.79 | 21,175 |
| 2018-11-02 | $32.99 | $33.15 | $32.64 | $32.80 | $30.65 | 20,607 |
| 2018-11-01 | $32.41 | $32.84 | $32.41 | $32.79 | $30.64 | 86,323 |
| 2018-10-31 | $32.43 | $32.48 | $32.23 | $32.24 | $30.13 | 27,292 |
| 2018-10-30 | $31.99 | $32.22 | $31.98 | $32.20 | $30.09 | 34,720 |
| 2018-10-29 | $32.37 | $32.47 | $31.74 | $31.98 | $29.89 | 52,289 |
| 2018-10-26 | $32.13 | $32.38 | $31.88 | $32.17 | $30.06 | 43,175 |
| 2018-10-25 | $32.22 | $32.51 | $32.21 | $32.36 | $30.24 | 28,618 |
| 2018-10-24 | $32.49 | $32.60 | $32.05 | $32.05 | $29.95 | 59,509 |
| 2018-10-23 | $32.61 | $32.73 | $32.33 | $32.57 | $30.44 | 27,593 |
| 2018-10-22 | $33.21 | $33.21 | $32.99 | $33.03 | $30.87 | 26,400 |
| 2018-10-19 | $33.17 | $33.36 | $33.12 | $33.23 | $31.05 | 48,777 |
| 2018-10-18 | $33.43 | $33.44 | $33.01 | $33.09 | $30.92 | 35,961 |
| 2018-10-17 | $33.57 | $33.62 | $33.36 | $33.54 | $31.34 | 17,085 |
| 2018-10-16 | $33.24 | $33.61 | $33.24 | $33.59 | $31.39 | 24,686 |
| 2018-10-15 | $32.83 | $33.03 | $32.79 | $32.84 | $30.69 | 29,185 |
| 2018-10-12 | $33.18 | $33.18 | $32.69 | $33.02 | $30.86 | 42,572 |
| 2018-10-11 | $33.61 | $33.61 | $32.92 | $32.98 | $30.82 | 55,085 |
| 2018-10-10 | $34.25 | $34.25 | $33.65 | $33.70 | $31.49 | 81,671 |
| 2018-10-09 | $34.29 | $34.51 | $34.29 | $34.36 | $32.11 | 33,481 |
| 2018-10-08 | $34.34 | $34.55 | $34.33 | $34.47 | $32.21 | 38,097 |
| 2018-10-05 | $34.58 | $34.69 | $34.43 | $34.55 | $32.29 | 78,649 |
| 2018-10-04 | $34.65 | $34.66 | $34.44 | $34.54 | $32.28 | 37,795 |
| 2018-10-03 | $35.04 | $35.04 | $34.82 | $34.90 | $32.61 | 28,489 |
| 2018-10-02 | $34.82 | $34.95 | $34.82 | $34.92 | $32.63 | 23,301 |
| 2018-10-01 | $35.08 | $35.08 | $34.83 | $34.88 | $32.60 | 16,840 |
| 2018-09-28 | $34.81 | $34.99 | $34.81 | $34.88 | $32.60 | 24,330 |
| 2018-09-27 | $34.86 | $35.05 | $34.82 | $34.83 | $32.55 | 18,100 |
| 2018-09-26 | $34.96 | $35.11 | $34.84 | $34.84 | $32.56 | 9,937 |
| 2018-09-25 | $35.11 | $35.11 | $34.94 | $34.94 | $32.65 | 20,298 |
| 2018-09-24 | $35.32 | $35.36 | $35.08 | $35.10 | $32.80 | 31,633 |
| 2018-09-21 | $35.45 | $35.53 | $35.41 | $35.44 | $33.12 | 29,698 |
| 2018-09-20 | $35.32 | $35.48 | $35.31 | $35.47 | $33.15 | 53,367 |
| 2018-09-19 | $35.20 | $35.28 | $35.04 | $35.06 | $32.76 | 21,528 |
| 2018-09-18 | $35.33 | $35.43 | $35.24 | $35.42 | $33.10 | 43,073 |
| 2018-09-17 | $35.28 | $35.35 | $35.22 | $35.26 | $32.95 | 41,501 |
| 2018-09-14 | $35.21 | $35.29 | $35.15 | $35.27 | $32.96 | 27,317 |
| 2018-09-13 | $35.12 | $35.25 | $35.12 | $35.24 | $32.93 | 12,098 |
| 2018-09-12 | $34.98 | $35.12 | $34.95 | $35.05 | $32.75 | 12,356 |
| 2018-09-11 | $34.96 | $35.07 | $34.84 | $34.97 | $32.68 | 83,876 |
| 2018-09-10 | $35.09 | $35.19 | $35.02 | $35.07 | $32.77 | 38,359 |
| 2018-09-07 | $34.84 | $34.99 | $34.79 | $34.87 | $32.59 | 20,069 |
| 2018-09-06 | $35.06 | $35.22 | $35.03 | $35.16 | $32.86 | 21,924 |
| 2018-09-05 | $34.81 | $35.05 | $34.80 | $34.98 | $32.69 | 73,284 |
| 2018-09-04 | $34.87 | $34.91 | $34.73 | $34.88 | $32.60 | 32,735 |
| 2018-08-31 | $35.18 | $35.26 | $35.13 | $35.25 | $32.94 | 13,884 |
| 2018-08-30 | $35.31 | $35.35 | $35.17 | $35.27 | $32.96 | 21,262 |
| 2018-08-29 | $35.15 | $35.46 | $35.15 | $35.43 | $33.11 | 14,242 |
| 2018-08-28 | $35.20 | $35.39 | $35.13 | $35.17 | $32.87 | 50,378 |
| 2018-08-27 | $35.04 | $35.19 | $35.01 | $35.13 | $32.83 | 18,176 |
| 2018-08-24 | $34.80 | $34.99 | $34.80 | $34.96 | $32.67 | 16,078 |
| 2018-08-23 | $34.90 | $34.99 | $34.77 | $34.79 | $32.51 | 23,671 |
| 2018-08-22 | $35.13 | $35.17 | $35.05 | $35.12 | $32.82 | 31,105 |
| 2018-08-21 | $35.10 | $35.26 | $35.10 | $35.19 | $32.89 | 36,557 |
| 2018-08-20 | $34.95 | $34.95 | $34.89 | $34.95 | $32.66 | 25,034 |
| 2018-08-17 | $34.56 | $34.91 | $34.56 | $34.86 | $32.58 | 19,887 |
| 2018-08-16 | $34.50 | $34.74 | $34.50 | $34.56 | $32.30 | 22,697 |
| 2018-08-15 | $34.34 | $34.44 | $34.20 | $34.42 | $32.17 | 27,548 |
| 2018-08-14 | $34.74 | $34.86 | $34.74 | $34.75 | $32.47 | 141,663 |
| 2018-08-13 | $34.72 | $34.80 | $34.57 | $34.64 | $32.37 | 35,384 |
| 2018-08-10 | $34.86 | $34.89 | $34.72 | $34.72 | $32.45 | 44,446 |
| 2018-08-09 | $35.19 | $35.28 | $35.14 | $35.17 | $32.87 | 31,904 |
| 2018-08-08 | $35.23 | $35.29 | $35.08 | $35.25 | $32.94 | 47,960 |
| 2018-08-07 | $34.87 | $35.35 | $34.87 | $35.28 | $32.97 | 19,233 |
| 2018-08-06 | $34.87 | $35.12 | $34.87 | $35.09 | $32.79 | 38,237 |
| 2018-08-03 | $34.96 | $35.03 | $34.92 | $35.01 | $32.72 | 56,596 |
| 2018-08-02 | $34.65 | $34.88 | $34.65 | $34.86 | $32.58 | 25,481 |
| 2018-08-01 | $35.08 | $35.08 | $34.70 | $34.80 | $32.52 | 20,791 |
| 2018-07-31 | $34.91 | $35.25 | $34.91 | $35.22 | $32.91 | 50,353 |
| 2018-07-30 | $34.83 | $34.89 | $34.70 | $34.72 | $32.45 | 66,264 |
| 2018-07-27 | $34.98 | $35.05 | $34.74 | $34.83 | $32.55 | 17,443 |
| 2018-07-26 | $34.78 | $34.99 | $34.78 | $34.97 | $32.68 | 16,218 |
| 2018-07-25 | $34.59 | $34.80 | $34.55 | $34.80 | $32.52 | 12,101 |
| 2018-07-24 | $34.45 | $34.53 | $34.38 | $34.49 | $32.23 | 12,847 |
| 2018-07-23 | $34.45 | $34.45 | $34.29 | $34.41 | $32.16 | 48,053 |
| 2018-07-20 | $34.40 | $34.58 | $34.40 | $34.47 | $32.21 | 15,956 |
| 2018-07-19 | $34.11 | $34.38 | $34.11 | $34.33 | $32.08 | 26,893 |
| 2018-07-18 | $34.10 | $34.21 | $34.05 | $34.16 | $31.92 | 20,441 |
| 2018-07-17 | $34.04 | $34.24 | $34.04 | $34.21 | $31.97 | 13,964 |
| 2018-07-16 | $34.17 | $34.18 | $34.03 | $34.08 | $31.85 | 31,043 |
| 2018-07-13 | $33.96 | $34.11 | $33.96 | $34.10 | $31.87 | 21,193 |
| 2018-07-12 | $33.82 | $33.94 | $33.77 | $33.91 | $31.69 | 25,307 |
| 2018-07-11 | $33.79 | $33.94 | $33.56 | $33.65 | $31.45 | 66,096 |
| 2018-07-10 | $33.88 | $34.07 | $33.88 | $34.07 | $31.84 | 59,211 |
| 2018-07-09 | $34.34 | $34.39 | $34.09 | $34.11 | $31.88 | 19,358 |
| 2018-07-06 | $33.99 | $34.23 | $33.99 | $34.16 | $31.92 | 30,076 |
| 2018-07-05 | $33.87 | $33.88 | $33.68 | $33.87 | $31.65 | 32,230 |
| 2018-07-03 | $33.64 | $33.76 | $33.64 | $33.65 | $31.45 | 15,881 |
| 2018-07-02 | $33.21 | $33.43 | $33.18 | $33.43 | $31.24 | 47,937 |
| 2018-06-29 | $33.41 | $33.64 | $33.41 | $33.49 | $31.30 | 28,348 |
| 2018-06-28 | $33.17 | $33.33 | $33.12 | $33.25 | $31.07 | 52,445 |
| 2018-06-27 | $33.48 | $33.69 | $33.24 | $33.24 | $31.06 | 53,757 |
| 2018-06-26 | $33.53 | $33.66 | $33.51 | $33.51 | $31.32 | 109,865 |
| 2018-06-25 | $33.43 | $33.58 | $33.34 | $33.51 | $31.32 | 31,648 |
| 2018-06-22 | $33.44 | $33.61 | $33.44 | $33.52 | $31.33 | 40,536 |
| 2018-06-21 | $33.59 | $33.59 | $33.30 | $33.34 | $31.16 | 58,542 |
| 2018-06-20 | $33.84 | $33.92 | $33.79 | $33.85 | $31.63 | 27,397 |
| 2018-06-19 | $33.78 | $33.80 | $33.60 | $33.78 | $31.57 | 22,471 |
| 2018-06-18 | $33.75 | $34.02 | $33.75 | $33.99 | $31.76 | 17,693 |
| 2018-06-15 | $34.03 | $34.07 | $33.88 | $34.07 | $31.84 | 34,446 |
| 2018-06-14 | $34.14 | $34.23 | $34.11 | $34.12 | $31.89 | 201,034 |
| 2018-06-13 | $34.28 | $34.36 | $34.12 | $34.21 | $31.97 | 93,252 |
| 2018-06-12 | $34.35 | $34.41 | $34.26 | $34.31 | $32.06 | 51,856 |
| 2018-06-11 | $34.38 | $34.49 | $34.33 | $34.33 | $32.08 | 44,981 |
| 2018-06-08 | $34.30 | $34.43 | $34.27 | $34.42 | $32.17 | 9,587 |
| 2018-06-07 | $34.49 | $34.49 | $34.28 | $34.35 | $32.10 | 30,156 |
| 2018-06-06 | $34.40 | $34.40 | $34.16 | $34.39 | $32.14 | 50,837 |
| 2018-06-05 | $34.31 | $34.41 | $34.22 | $34.27 | $32.03 | 26,877 |
| 2018-06-04 | $34.56 | $34.65 | $34.45 | $34.48 | $32.22 | 19,025 |
| 2018-06-01 | $34.36 | $34.46 | $34.30 | $34.36 | $32.11 | 70,824 |
| 2018-05-31 | $34.40 | $34.40 | $34.13 | $34.13 | $31.90 | 22,105 |
| 2018-05-30 | $34.25 | $34.48 | $34.16 | $34.39 | $32.14 | 20,517 |
| 2018-05-29 | $34.08 | $34.23 | $33.92 | $34.08 | $31.85 | 35,674 |
| 2018-05-25 | $34.47 | $34.52 | $34.37 | $34.50 | $32.24 | 39,623 |
| 2018-05-24 | $34.36 | $34.52 | $34.27 | $34.50 | $32.24 | 30,895 |
| 2018-05-23 | $34.29 | $34.49 | $34.29 | $34.48 | $32.22 | 33,379 |
| 2018-05-22 | $34.69 | $34.75 | $34.47 | $34.47 | $32.21 | 39,624 |
| 2018-05-21 | $34.37 | $34.58 | $34.37 | $34.55 | $32.29 | 26,231 |
| 2018-05-18 | $34.10 | $34.25 | $34.10 | $34.20 | $31.96 | 28,394 |
| 2018-05-17 | $34.05 | $34.19 | $34.05 | $34.12 | $31.89 | 88,540 |
| 2018-05-16 | $33.96 | $34.08 | $33.89 | $33.96 | $31.74 | 19,307 |
| 2018-05-15 | $34.18 | $34.18 | $33.95 | $34.03 | $31.80 | 26,558 |
| 2018-05-14 | $34.64 | $34.64 | $34.39 | $34.42 | $32.17 | 99,801 |
| 2018-05-11 | $34.49 | $34.57 | $34.45 | $34.53 | $32.27 | 21,999 |
| 2018-05-10 | $34.48 | $34.56 | $34.35 | $34.54 | $32.28 | 41,700 |
| 2018-05-09 | $34.34 | $34.41 | $34.24 | $34.36 | $32.11 | 29,891 |
| 2018-05-08 | $34.26 | $34.29 | $34.16 | $34.22 | $31.98 | 78,810 |
| 2018-05-07 | $34.43 | $34.46 | $34.28 | $34.33 | $32.08 | 39,562 |
| 2018-05-04 | $33.97 | $34.45 | $33.97 | $34.40 | $32.15 | 44,086 |
| 2018-05-03 | $34.16 | $34.23 | $33.78 | $34.12 | $31.89 | 64,735 |
| 2018-05-02 | $34.07 | $34.20 | $33.91 | $34.00 | $31.77 | 40,133 |
| 2018-05-01 | $33.95 | $34.11 | $33.77 | $34.05 | $31.82 | 50,211 |
| 2018-04-30 | $34.33 | $34.35 | $34.04 | $34.06 | $31.83 | 37,263 |
| 2018-04-27 | $34.36 | $34.38 | $34.26 | $34.32 | $32.07 | 21,716 |
| 2018-04-26 | $34.34 | $34.39 | $34.17 | $34.34 | $32.09 | 39,140 |
| 2018-04-25 | $34.02 | $34.13 | $33.96 | $34.08 | $31.85 | 16,220 |
| 2018-04-24 | $34.51 | $34.56 | $33.96 | $34.14 | $31.90 | 33,444 |
| 2018-04-23 | $34.37 | $34.53 | $34.29 | $34.33 | $32.08 | 92,933 |
| 2018-04-20 | $34.51 | $34.51 | $34.29 | $34.45 | $32.19 | 177,036 |
| 2018-04-19 | $34.69 | $34.76 | $34.50 | $34.57 | $32.31 | 50,515 |
| 2018-04-18 | $34.65 | $34.79 | $34.65 | $34.71 | $32.44 | 115,659 |
| 2018-04-17 | $34.39 | $34.74 | $34.39 | $34.67 | $32.40 | 24,763 |
| 2018-04-16 | $34.32 | $34.38 | $34.25 | $34.34 | $32.09 | 46,705 |
| 2018-04-13 | $34.20 | $34.25 | $34.07 | $34.12 | $31.89 | 22,886 |
| 2018-04-12 | $33.89 | $34.10 | $33.89 | $34.04 | $31.81 | 45,498 |
| 2018-04-11 | $33.92 | $34.05 | $33.85 | $33.92 | $31.70 | 32,841 |
| 2018-04-10 | $34.00 | $34.16 | $33.98 | $34.07 | $31.84 | 48,333 |
| 2018-04-09 | $33.94 | $34.06 | $33.83 | $33.83 | $31.61 | 30,754 |
| 2018-04-06 | $34.03 | $34.21 | $33.59 | $33.67 | $31.47 | 88,964 |
| 2018-04-05 | $33.93 | $34.08 | $33.87 | $34.03 | $31.80 | 32,052 |
| 2018-04-04 | $33.35 | $33.84 | $33.26 | $33.82 | $31.61 | 72,862 |
| 2018-04-03 | $33.55 | $33.78 | $33.47 | $33.72 | $31.51 | 231,525 |
| 2018-04-02 | $34.05 | $34.08 | $33.25 | $33.43 | $31.24 | 107,428 |
| 2018-03-29 | $33.91 | $34.20 | $33.91 | $34.08 | $31.85 | 97,990 |
| 2018-03-28 | $33.80 | $33.99 | $33.68 | $33.86 | $31.64 | 64,019 |
| 2018-03-27 | $33.94 | $33.97 | $33.40 | $33.49 | $31.30 | 41,659 |
| 2018-03-26 | $33.63 | $33.88 | $33.47 | $33.84 | $31.62 | 63,542 |
| 2018-03-23 | $33.85 | $33.85 | $33.26 | $33.29 | $31.11 | 36,070 |
| 2018-03-22 | $34.12 | $34.27 | $33.75 | $33.75 | $31.54 | 58,054 |
| 2018-03-21 | $34.41 | $34.61 | $34.38 | $34.45 | $32.19 | 172,835 |
| 2018-03-20 | $34.33 | $34.40 | $34.26 | $34.34 | $32.09 | 28,570 |
| 2018-03-19 | $34.48 | $34.48 | $34.15 | $34.36 | $32.11 | 49,195 |
| 2018-03-16 | $34.49 | $34.61 | $34.44 | $34.58 | $32.32 | 224,737 |
| 2018-03-15 | $34.51 | $34.67 | $34.45 | $34.50 | $32.24 | 62,091 |
| 2018-03-14 | $34.67 | $34.67 | $34.45 | $34.51 | $32.25 | 25,629 |
| 2018-03-13 | $34.88 | $34.88 | $34.40 | $34.49 | $32.23 | 33,361 |
| 2018-03-12 | $34.83 | $34.90 | $34.69 | $34.76 | $32.48 | 54,254 |
| 2018-03-09 | $34.39 | $34.77 | $34.39 | $34.77 | $32.49 | 40,718 |
| 2018-03-08 | $34.23 | $34.25 | $34.05 | $34.17 | $31.93 | 45,348 |
| 2018-03-07 | $33.66 | $34.08 | $33.62 | $34.05 | $31.82 | 30,242 |
| 2018-03-06 | $33.74 | $33.78 | $33.64 | $33.72 | $31.51 | 559,352 |
| 2018-03-05 | $33.00 | $33.56 | $32.96 | $33.48 | $31.29 | 28,521 |
| 2018-03-02 | $33.05 | $33.17 | $32.90 | $33.17 | $31.00 | 46,616 |
| 2018-03-01 | $33.51 | $33.70 | $32.96 | $33.23 | $31.05 | 69,654 |
| 2018-02-28 | $34.15 | $34.15 | $33.60 | $33.60 | $31.40 | 49,981 |
| 2018-02-27 | $34.59 | $34.63 | $34.18 | $34.18 | $31.94 | 52,238 |
| 2018-02-26 | $34.57 | $34.66 | $34.38 | $34.64 | $32.37 | 41,258 |
| 2018-02-23 | $34.18 | $34.41 | $34.17 | $34.39 | $32.14 | 30,581 |
| 2018-02-22 | $33.85 | $34.17 | $33.85 | $33.91 | $31.69 | 32,383 |
| 2018-02-21 | $33.94 | $34.29 | $33.76 | $33.76 | $31.55 | 48,120 |
| 2018-02-20 | $33.95 | $34.06 | $33.78 | $33.88 | $31.66 | 71,887 |
| 2018-02-16 | $33.95 | $34.30 | $33.95 | $34.08 | $31.85 | 41,166 |
| 2018-02-15 | $33.77 | $33.97 | $33.62 | $33.97 | $31.75 | 76,112 |
| 2018-02-14 | $33.14 | $33.74 | $33.14 | $33.70 | $31.49 | 120,133 |
| 2018-02-13 | $33.08 | $33.26 | $32.95 | $33.23 | $31.05 | 55,321 |
| 2018-02-12 | $33.10 | $33.37 | $32.97 | $33.24 | $31.06 | 84,218 |
| 2018-02-09 | $32.95 | $33.18 | $32.25 | $32.99 | $30.83 | 93,113 |
| 2018-02-08 | $33.70 | $33.70 | $32.78 | $32.79 | $30.64 | 157,308 |
| 2018-02-07 | $33.82 | $34.17 | $33.70 | $33.70 | $31.49 | 110,197 |
| 2018-02-06 | $33.34 | $34.10 | $33.22 | $33.97 | $31.75 | 158,828 |
| 2018-02-05 | $34.86 | $34.89 | $33.75 | $33.75 | $31.54 | 304,514 |
| 2018-02-02 | $35.51 | $35.51 | $35.18 | $35.19 | $32.89 | 60,375 |
| 2018-02-01 | $35.79 | $35.97 | $35.76 | $35.80 | $33.46 | 176,020 |
| 2018-01-31 | $36.00 | $36.07 | $35.65 | $35.76 | $33.42 | 77,775 |
| 2018-01-30 | $35.78 | $35.85 | $35.64 | $35.68 | $33.34 | 67,094 |
| 2018-01-29 | $36.13 | $36.13 | $35.82 | $35.95 | $33.60 | 114,129 |
| 2018-01-26 | $36.31 | $36.40 | $36.22 | $36.40 | $34.02 | 62,445 |
| 2018-01-25 | $36.28 | $36.33 | $36.13 | $36.22 | $33.85 | 47,701 |
| 2018-01-24 | $36.27 | $36.35 | $36.10 | $36.19 | $33.82 | 38,778 |
| 2018-01-23 | $36.24 | $36.40 | $36.23 | $36.29 | $33.91 | 93,000 |
| 2018-01-22 | $36.35 | $36.38 | $36.23 | $36.35 | $33.97 | 71,229 |
| 2018-01-19 | $36.09 | $36.22 | $36.08 | $36.21 | $33.84 | 63,946 |
| 2018-01-18 | $35.86 | $35.99 | $35.83 | $35.86 | $33.51 | 31,368 |
| 2018-01-17 | $35.82 | $35.99 | $35.77 | $35.88 | $33.53 | 117,888 |
| 2018-01-16 | $35.72 | $35.89 | $35.61 | $35.65 | $33.32 | 108,875 |
| 2018-01-12 | $35.61 | $35.64 | $35.50 | $35.57 | $33.24 | 86,763 |
| 2018-01-11 | $35.37 | $35.57 | $35.37 | $35.57 | $33.24 | 167,016 |
| 2018-01-10 | $35.58 | $35.58 | $35.30 | $35.37 | $33.05 | 84,123 |
| 2018-01-09 | $35.90 | $35.90 | $35.67 | $35.70 | $33.36 | 89,407 |
| 2018-01-08 | $35.81 | $35.92 | $35.77 | $35.92 | $33.57 | 64,968 |
| 2018-01-05 | $35.81 | $35.86 | $35.73 | $35.83 | $33.48 | 88,546 |
| 2018-01-04 | $35.63 | $35.76 | $35.58 | $35.61 | $33.28 | 329,602 |
| 2018-01-03 | $35.36 | $35.52 | $35.36 | $35.49 | $33.17 | 127,851 |
| 2018-01-02 | $35.57 | $35.58 | $35.39 | $35.49 | $33.17 | 252,327 |
| 2017-12-29 | $35.69 | $35.69 | $35.51 | $35.54 | $33.21 | 41,764 |
| 2017-12-28 | $35.47 | $35.53 | $35.42 | $35.52 | $33.19 | 41,183 |
| 2017-12-27 | $35.24 | $35.45 | $35.24 | $35.39 | $33.07 | 53,054 |
| 2017-12-26 | $35.35 | $35.35 | $35.25 | $35.30 | $32.99 | 67,226 |
| 2017-12-22 | $35.86 | $35.88 | $35.73 | $35.85 | $32.93 | 87,847 |
| 2017-12-21 | $35.78 | $35.96 | $35.78 | $35.86 | $32.94 | 67,255 |
| 2017-12-20 | $35.75 | $35.78 | $35.70 | $35.75 | $32.84 | 51,359 |
| 2017-12-19 | $35.87 | $35.87 | $35.61 | $35.61 | $32.71 | 76,209 |
| 2017-12-18 | $35.80 | $35.93 | $35.80 | $35.87 | $32.95 | 92,414 |
| 2017-12-15 | $35.48 | $35.69 | $35.48 | $35.52 | $32.63 | 40,244 |
| 2017-12-14 | $35.61 | $35.64 | $35.36 | $35.39 | $32.51 | 35,097 |
| 2017-12-13 | $35.60 | $35.76 | $35.59 | $35.61 | $32.71 | 53,990 |
| 2017-12-12 | $35.83 | $35.83 | $35.64 | $35.64 | $32.74 | 61,724 |
| 2017-12-11 | $35.86 | $35.88 | $35.78 | $35.88 | $32.96 | 30,008 |
| 2017-12-08 | $35.81 | $35.88 | $35.76 | $35.82 | $32.91 | 41,477 |
| 2017-12-07 | $35.76 | $35.93 | $35.74 | $35.90 | $32.98 | 73,723 |
| 2017-12-06 | $35.78 | $35.85 | $35.71 | $35.81 | $32.90 | 86,081 |
| 2017-12-05 | $36.00 | $36.02 | $35.87 | $35.88 | $32.96 | 41,698 |
| 2017-12-04 | $36.09 | $36.15 | $35.94 | $35.98 | $33.05 | 307,730 |
| 2017-12-01 | $36.09 | $36.09 | $35.56 | $35.87 | $32.95 | 50,821 |
| 2017-11-30 | $35.94 | $36.13 | $35.94 | $36.12 | $33.18 | 48,749 |
| 2017-11-29 | $35.96 | $35.96 | $35.88 | $35.93 | $33.01 | 88,259 |
| 2017-11-28 | $35.86 | $35.92 | $35.72 | $35.84 | $32.93 | 1,395,551 |
| 2017-11-27 | $35.86 | $35.88 | $35.71 | $35.75 | $32.84 | 44,475 |
| 2017-11-24 | $35.84 | $35.87 | $35.78 | $35.81 | $32.90 | 17,463 |
| 2017-11-22 | $35.67 | $35.78 | $35.60 | $35.67 | $32.77 | 50,912 |
| 2017-11-21 | $35.47 | $35.62 | $35.47 | $35.59 | $32.69 | 69,473 |
| 2017-11-20 | $35.28 | $35.34 | $35.24 | $35.33 | $32.46 | 21,794 |
| 2017-11-17 | $35.22 | $35.35 | $35.14 | $35.30 | $32.43 | 27,613 |
| 2017-11-16 | $35.26 | $35.50 | $35.26 | $35.49 | $32.60 | 24,867 |
| 2017-11-15 | $35.14 | $35.28 | $35.12 | $35.15 | $32.29 | 141,728 |
| 2017-11-14 | $35.15 | $35.33 | $35.15 | $35.33 | $32.46 | 99,780 |
| 2017-11-13 | $35.00 | $35.20 | $34.97 | $35.19 | $32.33 | 31,195 |
| 2017-11-10 | $35.14 | $35.23 | $35.08 | $35.14 | $32.28 | 51,070 |
| 2017-11-09 | $35.19 | $35.31 | $35.03 | $35.20 | $32.34 | 31,370 |
| 2017-11-08 | $35.32 | $35.43 | $35.23 | $35.39 | $32.51 | 32,653 |
| 2017-11-07 | $35.38 | $35.38 | $35.23 | $35.28 | $32.41 | 258,989 |
| 2017-11-06 | $35.27 | $35.40 | $35.25 | $35.39 | $32.51 | 192,069 |
| 2017-11-03 | $35.25 | $35.25 | $35.13 | $35.21 | $32.35 | 25,125 |
| 2017-11-02 | $35.01 | $35.24 | $35.01 | $35.20 | $32.34 | 58,155 |
| 2017-11-01 | $35.31 | $35.31 | $35.01 | $35.03 | $32.18 | 68,446 |
| 2017-10-31 | $35.06 | $35.26 | $35.06 | $35.13 | $32.27 | 320,917 |
| 2017-10-30 | $35.19 | $35.19 | $35.03 | $35.11 | $32.25 | 39,802 |
| 2017-10-27 | $35.11 | $35.23 | $35.05 | $35.23 | $32.37 | 29,344 |
| 2017-10-26 | $35.13 | $35.20 | $35.00 | $35.12 | $32.26 | 50,571 |
| 2017-10-25 | $35.01 | $35.06 | $34.75 | $34.95 | $32.11 | 36,069 |
| 2017-10-24 | $35.08 | $35.16 | $35.02 | $35.04 | $32.19 | 43,747 |
| 2017-10-23 | $35.28 | $35.28 | $35.06 | $35.11 | $32.25 | 67,552 |
| 2017-10-20 | $35.20 | $35.27 | $35.18 | $35.23 | $32.37 | 154,510 |
| 2017-10-19 | $35.02 | $35.17 | $34.97 | $35.15 | $32.29 | 28,747 |
| 2017-10-18 | $34.95 | $35.06 | $34.92 | $35.00 | $32.15 | 54,710 |
| 2017-10-17 | $34.99 | $34.99 | $34.87 | $34.90 | $32.06 | 40,850 |
| 2017-10-16 | $35.07 | $35.12 | $35.00 | $35.11 | $32.25 | 36,964 |
| 2017-10-13 | $35.25 | $35.28 | $35.11 | $35.12 | $32.26 | 36,021 |
| 2017-10-12 | $35.01 | $35.11 | $34.98 | $35.06 | $32.21 | 35,861 |
| 2017-10-11 | $34.96 | $35.05 | $34.96 | $35.04 | $32.19 | 40,099 |
| 2017-10-10 | $34.97 | $34.98 | $34.90 | $34.97 | $32.13 | 26,511 |
| 2017-10-09 | $34.86 | $34.92 | $34.81 | $34.85 | $32.02 | 34,845 |
| 2017-10-06 | $34.69 | $34.78 | $34.65 | $34.78 | $31.95 | 16,871 |
| 2017-10-05 | $34.81 | $34.87 | $34.75 | $34.80 | $31.97 | 36,599 |
| 2017-10-04 | $34.71 | $34.81 | $34.67 | $34.79 | $31.96 | 83,836 |
| 2017-10-03 | $34.72 | $34.72 | $34.63 | $34.70 | $31.88 | 125,774 |
| 2017-10-02 | $34.42 | $34.67 | $34.39 | $34.67 | $31.85 | 73,225 |
| 2017-09-29 | $34.39 | $34.47 | $34.32 | $34.42 | $31.62 | 29,824 |
| 2017-09-28 | $34.19 | $34.28 | $34.13 | $34.26 | $31.47 | 19,831 |
| 2017-09-27 | $34.13 | $34.14 | $33.94 | $34.11 | $31.34 | 32,978 |
| 2017-09-26 | $34.30 | $34.37 | $34.22 | $34.26 | $31.47 | 56,184 |
| 2017-09-25 | $34.39 | $34.47 | $34.29 | $34.37 | $31.58 | 33,559 |
| 2017-09-22 | $34.41 | $34.51 | $34.41 | $34.50 | $31.69 | 50,185 |
| 2017-09-21 | $34.40 | $34.44 | $34.33 | $34.37 | $31.58 | 39,202 |
| 2017-09-20 | $34.34 | $34.55 | $34.29 | $34.38 | $31.58 | 30,975 |
| 2017-09-19 | $34.49 | $34.53 | $34.42 | $34.49 | $31.69 | 25,582 |
| 2017-09-18 | $34.36 | $34.41 | $34.29 | $34.39 | $31.59 | 91,405 |
| 2017-09-15 | $34.19 | $34.29 | $34.16 | $34.25 | $31.46 | 38,785 |
| 2017-09-14 | $33.96 | $34.18 | $33.96 | $34.18 | $31.40 | 87,973 |
| 2017-09-13 | $34.10 | $34.10 | $33.98 | $34.00 | $31.24 | 31,243 |
| 2017-09-12 | $34.25 | $34.28 | $34.14 | $34.18 | $31.40 | 36,467 |
| 2017-09-11 | $34.13 | $34.27 | $34.13 | $34.22 | $31.44 | 42,343 |
| 2017-09-08 | $33.82 | $34.03 | $33.82 | $33.95 | $31.19 | 41,463 |
| 2017-09-07 | $33.70 | $33.83 | $33.70 | $33.82 | $31.07 | 50,761 |
| 2017-09-06 | $33.58 | $33.60 | $33.50 | $33.53 | $30.80 | 117,178 |
| 2017-09-05 | $33.55 | $33.60 | $33.35 | $33.41 | $30.69 | 57,903 |
| 2017-09-01 | $33.64 | $33.64 | $33.51 | $33.52 | $30.79 | 28,070 |
| 2017-08-31 | $33.25 | $33.49 | $33.25 | $33.46 | $30.74 | 41,203 |
| 2017-08-30 | $33.20 | $33.26 | $33.17 | $33.22 | $30.52 | 26,436 |
| 2017-08-29 | $33.06 | $33.20 | $33.06 | $33.20 | $30.50 | 46,497 |
| 2017-08-28 | $33.32 | $33.33 | $33.20 | $33.28 | $30.57 | 33,852 |
| 2017-08-25 | $33.14 | $33.32 | $33.14 | $33.27 | $30.56 | 47,540 |
| 2017-08-24 | $33.10 | $33.12 | $33.05 | $33.07 | $30.38 | 47,730 |
| 2017-08-23 | $33.03 | $33.14 | $33.03 | $33.08 | $30.39 | 28,322 |
| 2017-08-22 | $33.02 | $33.23 | $33.02 | $33.20 | $30.50 | 53,092 |
| 2017-08-21 | $32.91 | $32.99 | $32.80 | $32.98 | $30.30 | 40,554 |
| 2017-08-18 | $32.82 | $32.99 | $32.82 | $32.83 | $30.16 | 120,784 |
| 2017-08-17 | $33.21 | $33.25 | $32.84 | $32.84 | $30.17 | 45,139 |
| 2017-08-16 | $33.43 | $33.48 | $33.39 | $33.44 | $30.72 | 33,344 |
| 2017-08-15 | $33.35 | $33.36 | $33.27 | $33.34 | $30.63 | 82,414 |
| 2017-08-14 | $33.21 | $33.40 | $33.21 | $33.39 | $30.67 | 15,302 |
| 2017-08-11 | $33.01 | $33.13 | $33.01 | $33.07 | $30.38 | 21,746 |
| 2017-08-10 | $33.36 | $33.37 | $33.08 | $33.08 | $30.39 | 67,918 |
| 2017-08-09 | $33.47 | $33.56 | $33.44 | $33.53 | $30.80 | 29,243 |
| 2017-08-08 | $33.69 | $33.70 | $33.49 | $33.54 | $30.81 | 44,974 |
| 2017-08-07 | $33.66 | $33.68 | $33.57 | $33.68 | $30.94 | 29,155 |
| 2017-08-04 | $33.54 | $33.65 | $33.54 | $33.64 | $30.90 | 74,483 |
| 2017-08-03 | $33.65 | $33.65 | $33.51 | $33.58 | $30.85 | 29,813 |
| 2017-08-02 | $33.64 | $33.65 | $33.55 | $33.62 | $30.89 | 309,422 |
| 2017-08-01 | $33.57 | $33.58 | $33.51 | $33.53 | $30.80 | 24,571 |
| 2017-07-31 | $33.44 | $33.49 | $33.36 | $33.45 | $30.73 | 69,981 |
| 2017-07-28 | $33.07 | $33.24 | $33.07 | $33.20 | $30.50 | 58,982 |
| 2017-07-27 | $33.46 | $33.46 | $33.16 | $33.22 | $30.52 | 18,969 |
| 2017-07-26 | $33.32 | $33.44 | $33.26 | $33.42 | $30.70 | 33,414 |
| 2017-07-25 | $33.46 | $33.47 | $33.19 | $33.19 | $30.49 | 119,453 |
| 2017-07-24 | $33.40 | $33.40 | $33.30 | $33.38 | $30.67 | 72,360 |
| 2017-07-21 | $33.49 | $33.60 | $33.43 | $33.59 | $30.86 | 32,363 |
| 2017-07-20 | $33.52 | $33.60 | $33.42 | $33.56 | $30.83 | 50,562 |
| 2017-07-19 | $33.35 | $33.44 | $33.32 | $33.42 | $30.70 | 36,889 |
| 2017-07-18 | $33.30 | $33.35 | $33.22 | $33.33 | $30.62 | 34,311 |
| 2017-07-17 | $33.26 | $33.34 | $33.22 | $33.32 | $30.61 | 25,669 |
| 2017-07-14 | $33.00 | $33.27 | $33.00 | $33.22 | $30.52 | 31,640 |
| 2017-07-13 | $32.85 | $32.96 | $32.80 | $32.92 | $30.24 | 37,313 |
| 2017-07-12 | $32.71 | $32.85 | $32.70 | $32.83 | $30.16 | 69,761 |
| 2017-07-11 | $32.37 | $32.46 | $32.27 | $32.40 | $29.77 | 94,117 |
| 2017-07-10 | $32.46 | $32.51 | $32.40 | $32.45 | $29.81 | 34,864 |
| 2017-07-07 | $32.25 | $32.43 | $32.23 | $32.43 | $29.79 | 103,416 |
| 2017-07-06 | $32.27 | $32.31 | $32.11 | $32.12 | $29.51 | 91,857 |
| 2017-07-05 | $32.48 | $32.51 | $32.31 | $32.40 | $29.77 | 40,285 |
| 2017-07-03 | $32.66 | $32.68 | $32.60 | $32.60 | $29.95 | 8,896 |
| 2017-06-30 | $32.62 | $32.68 | $32.54 | $32.62 | $29.97 | 57,565 |
| 2017-06-29 | $32.65 | $32.65 | $32.34 | $32.51 | $29.87 | 30,698 |
| 2017-06-28 | $32.81 | $32.91 | $32.78 | $32.87 | $30.20 | 25,000 |
| 2017-06-27 | $32.81 | $32.81 | $32.63 | $32.68 | $30.02 | 30,350 |
| 2017-06-26 | $32.94 | $32.96 | $32.85 | $32.87 | $30.20 | 39,705 |
| 2017-06-23 | $32.69 | $32.81 | $32.69 | $32.75 | $30.09 | 31,648 |
| 2017-06-22 | $32.56 | $32.71 | $32.56 | $32.60 | $29.95 | 61,414 |
| 2017-06-21 | $32.81 | $32.81 | $32.60 | $32.61 | $29.96 | 25,970 |
| 2017-06-20 | $32.94 | $32.94 | $32.69 | $32.77 | $30.11 | 27,630 |
| 2017-06-19 | $33.13 | $33.19 | $33.06 | $33.10 | $30.41 | 54,014 |
| 2017-06-16 | $33.00 | $33.09 | $32.91 | $33.08 | $30.39 | 24,667 |
| 2017-06-15 | $32.57 | $32.80 | $32.54 | $32.79 | $30.12 | 105,369 |
| 2017-06-14 | $33.06 | $33.06 | $32.89 | $32.96 | $30.28 | 29,153 |
| 2017-06-13 | $32.80 | $32.95 | $32.80 | $32.95 | $30.27 | 30,053 |
| 2017-06-12 | $32.74 | $32.80 | $32.66 | $32.71 | $30.05 | 24,155 |
| 2017-06-09 | $32.78 | $32.86 | $32.73 | $32.81 | $30.14 | 40,567 |
| 2017-06-08 | $32.77 | $32.89 | $32.66 | $32.88 | $30.21 | 75,607 |
| 2017-06-07 | $32.82 | $32.88 | $32.74 | $32.81 | $30.14 | 44,572 |
| 2017-06-06 | $32.82 | $32.89 | $32.75 | $32.88 | $30.20 | 29,328 |
| 2017-06-05 | $32.99 | $33.05 | $32.90 | $32.90 | $30.22 | 41,023 |
| 2017-06-02 | $33.05 | $33.17 | $33.00 | $33.09 | $30.40 | 77,919 |
| 2017-06-01 | $32.79 | $33.00 | $32.79 | $32.99 | $30.31 | 41,551 |
| 2017-05-31 | $32.80 | $32.83 | $32.66 | $32.76 | $30.10 | 21,256 |
| 2017-05-30 | $32.71 | $32.80 | $32.63 | $32.77 | $30.11 | 70,065 |
| 2017-05-26 | $32.78 | $32.78 | $32.63 | $32.71 | $30.05 | 53,496 |
| 2017-05-25 | $32.93 | $32.94 | $32.79 | $32.84 | $30.17 | 30,543 |
| 2017-05-24 | $32.82 | $32.92 | $32.77 | $32.85 | $30.18 | 62,336 |
| 2017-05-23 | $32.71 | $32.74 | $32.59 | $32.70 | $30.04 | 27,353 |
| 2017-05-22 | $32.59 | $32.59 | $32.44 | $32.57 | $29.92 | 30,658 |
| 2017-05-19 | $32.25 | $32.51 | $32.25 | $32.46 | $29.82 | 22,314 |
| 2017-05-18 | $32.02 | $32.07 | $31.90 | $32.02 | $29.42 | 189,710 |
| 2017-05-17 | $32.19 | $32.26 | $32.01 | $32.03 | $29.43 | 50,519 |
| 2017-05-16 | $32.49 | $32.50 | $32.32 | $32.42 | $29.78 | 29,518 |
| 2017-05-15 | $32.32 | $32.45 | $32.30 | $32.40 | $29.77 | 117,439 |
| 2017-05-12 | $32.18 | $32.31 | $32.10 | $32.23 | $29.61 | 39,705 |
| 2017-05-11 | $32.30 | $32.30 | $32.05 | $32.24 | $29.62 | 14,523 |
| 2017-05-10 | $32.36 | $32.38 | $32.27 | $32.29 | $29.66 | 177,241 |
| 2017-05-09 | $32.40 | $32.42 | $32.23 | $32.27 | $29.65 | 311,152 |
| 2017-05-08 | $32.47 | $32.50 | $32.34 | $32.36 | $29.73 | 72,986 |
| 2017-05-05 | $32.22 | $32.50 | $32.20 | $32.50 | $29.86 | 49,251 |
| 2017-05-04 | $32.17 | $32.26 | $32.11 | $32.24 | $29.62 | 25,630 |
| 2017-05-03 | $32.14 | $32.14 | $31.98 | $32.04 | $29.43 | 62,139 |
| 2017-05-02 | $32.16 | $32.20 | $32.07 | $32.13 | $29.52 | 223,298 |
| 2017-05-01 | $32.24 | $32.24 | $32.06 | $32.09 | $29.48 | 88,471 |
| 2017-04-28 | $32.25 | $32.25 | $32.07 | $32.11 | $29.50 | 35,631 |
| 2017-04-27 | $32.27 | $32.33 | $32.22 | $32.25 | $29.63 | 96,617 |
| 2017-04-26 | $32.17 | $32.27 | $32.09 | $32.21 | $29.59 | 30,727 |
| 2017-04-25 | $32.06 | $32.27 | $32.05 | $32.24 | $29.62 | 51,269 |
| 2017-04-24 | $31.86 | $31.98 | $31.85 | $31.89 | $29.30 | 68,152 |
| 2017-04-21 | $31.37 | $31.49 | $31.37 | $31.49 | $28.93 | 30,038 |
| 2017-04-20 | $31.37 | $31.43 | $31.31 | $31.36 | $28.81 | 28,174 |
| 2017-04-19 | $31.36 | $31.41 | $31.17 | $31.19 | $28.65 | 36,609 |
| 2017-04-18 | $31.21 | $31.33 | $31.19 | $31.33 | $28.78 | 72,017 |
| 2017-04-17 | $31.26 | $31.39 | $31.15 | $31.37 | $28.82 | 79,109 |
| 2017-04-13 | $31.24 | $31.29 | $31.08 | $31.09 | $28.56 | 37,034 |
| 2017-04-12 | $31.39 | $31.42 | $31.25 | $31.33 | $28.78 | 30,526 |
| 2017-04-11 | $31.21 | $31.32 | $31.07 | $31.30 | $28.75 | 31,259 |
| 2017-04-10 | $31.25 | $31.26 | $31.10 | $31.18 | $28.64 | 55,034 |
| 2017-04-07 | $31.18 | $31.30 | $31.16 | $31.21 | $28.67 | 69,738 |
| 2017-04-06 | $31.10 | $31.18 | $31.00 | $31.14 | $28.61 | 43,026 |
| 2017-04-05 | $31.11 | $31.23 | $31.02 | $31.05 | $28.53 | 36,789 |
| 2017-04-04 | $31.01 | $31.04 | $30.95 | $31.04 | $28.52 | 60,202 |
| 2017-04-03 | $31.08 | $31.14 | $30.88 | $31.03 | $28.51 | 220,575 |
| 2017-03-31 | $30.90 | $31.15 | $30.90 | $31.07 | $28.54 | 75,586 |
| 2017-03-30 | $30.91 | $30.97 | $30.90 | $30.94 | $28.42 | 23,911 |
| 2017-03-29 | $30.89 | $30.97 | $30.82 | $30.97 | $28.45 | 37,839 |
| 2017-03-28 | $30.86 | $31.00 | $30.85 | $30.99 | $28.47 | 77,075 |
| 2017-03-27 | $30.68 | $30.93 | $30.65 | $30.87 | $28.36 | 26,833 |
| 2017-03-24 | $30.85 | $30.96 | $30.74 | $30.81 | $28.30 | 44,002 |
| 2017-03-23 | $30.73 | $30.89 | $30.68 | $30.77 | $28.27 | 92,345 |
| 2017-03-22 | $30.48 | $30.70 | $30.48 | $30.69 | $28.19 | 43,483 |
| 2017-03-21 | $30.84 | $30.87 | $30.51 | $30.56 | $28.07 | 39,317 |
| 2017-03-20 | $30.73 | $30.73 | $30.57 | $30.66 | $28.17 | 66,340 |
| 2017-03-17 | $30.62 | $30.74 | $30.55 | $30.68 | $28.19 | 56,328 |
| 2017-03-16 | $30.58 | $30.58 | $30.47 | $30.53 | $28.05 | 25,467 |
| 2017-03-15 | $29.99 | $30.54 | $29.99 | $30.45 | $27.97 | 28,281 |
| 2017-03-14 | $30.09 | $30.18 | $29.97 | $30.00 | $27.56 | 23,282 |
| 2017-03-13 | $30.17 | $30.29 | $30.16 | $30.29 | $27.83 | 30,895 |
| 2017-03-10 | $29.95 | $30.10 | $29.95 | $30.10 | $27.65 | 20,448 |
| 2017-03-09 | $29.85 | $29.97 | $29.81 | $29.84 | $27.41 | 27,798 |
| 2017-03-08 | $30.08 | $30.08 | $29.86 | $29.86 | $27.43 | 40,030 |
| 2017-03-07 | $30.19 | $30.22 | $30.12 | $30.14 | $27.69 | 41,826 |
| 2017-03-06 | $30.31 | $30.31 | $30.21 | $30.24 | $27.78 | 47,168 |
| 2017-03-03 | $30.25 | $30.40 | $30.18 | $30.35 | $27.88 | 62,510 |
| 2017-03-02 | $30.39 | $30.43 | $30.26 | $30.27 | $27.81 | 23,588 |
| 2017-03-01 | $30.23 | $30.54 | $30.23 | $30.45 | $27.97 | 193,271 |
| 2017-02-28 | $30.06 | $30.22 | $30.02 | $30.08 | $27.63 | 69,111 |
| 2017-02-27 | $29.91 | $30.08 | $29.86 | $30.04 | $27.60 | 88,568 |
| 2017-02-24 | $29.87 | $29.94 | $29.81 | $29.92 | $27.49 | 22,704 |
| 2017-02-23 | $30.12 | $30.16 | $29.92 | $30.02 | $27.58 | 72,135 |
| 2017-02-22 | $30.09 | $30.11 | $29.95 | $30.08 | $27.63 | 43,160 |
| 2017-02-21 | $29.89 | $30.15 | $29.85 | $30.15 | $27.70 | 33,514 |
| 2017-02-17 | $29.90 | $29.90 | $29.79 | $29.85 | $27.42 | 55,208 |
| 2017-02-16 | $30.04 | $30.07 | $29.93 | $30.00 | $27.56 | 62,161 |
| 2017-02-15 | $29.77 | $30.03 | $29.76 | $30.01 | $27.57 | 38,458 |
| 2017-02-14 | $30.03 | $30.03 | $29.75 | $29.91 | $27.48 | 45,389 |
| 2017-02-13 | $29.93 | $30.02 | $29.93 | $29.95 | $27.51 | 124,607 |
| 2017-02-10 | $29.77 | $29.92 | $29.75 | $29.92 | $27.49 | 191,576 |
| 2017-02-09 | $29.70 | $29.78 | $29.65 | $29.69 | $27.28 | 136,254 |
| 2017-02-08 | $29.68 | $29.75 | $29.63 | $29.70 | $27.28 | 87,738 |
| 2017-02-07 | $29.56 | $29.57 | $29.49 | $29.51 | $27.11 | 81,072 |
| 2017-02-06 | $29.66 | $29.66 | $29.40 | $29.46 | $27.06 | 48,103 |
| 2017-02-03 | $29.58 | $29.77 | $29.58 | $29.70 | $27.28 | 72,665 |
| 2017-02-02 | $29.60 | $29.68 | $29.53 | $29.55 | $27.15 | 151,277 |
| 2017-02-01 | $29.71 | $29.71 | $29.48 | $29.53 | $27.13 | 28,202 |
| 2017-01-31 | $29.46 | $29.62 | $29.42 | $29.58 | $27.17 | 92,468 |
| 2017-01-30 | $29.45 | $29.45 | $29.20 | $29.36 | $26.97 | 68,256 |
| 2017-01-27 | $29.55 | $29.60 | $29.49 | $29.57 | $27.17 | 41,616 |
| 2017-01-26 | $29.69 | $29.72 | $29.50 | $29.54 | $27.14 | 36,661 |
| 2017-01-25 | $29.53 | $29.71 | $29.53 | $29.70 | $27.28 | 445,969 |
| 2017-01-24 | $29.09 | $29.42 | $29.09 | $29.36 | $26.97 | 66,797 |
| 2017-01-23 | $29.15 | $29.20 | $29.04 | $29.17 | $26.80 | 48,390 |
| 2017-01-20 | $29.02 | $29.08 | $28.98 | $29.05 | $26.69 | 41,017 |
| 2017-01-19 | $28.98 | $29.02 | $28.89 | $29.01 | $26.65 | 21,722 |
| 2017-01-18 | $29.02 | $29.11 | $28.97 | $29.00 | $26.64 | 45,467 |
| 2017-01-17 | $28.97 | $29.15 | $28.95 | $29.04 | $26.68 | 96,521 |
| 2017-01-13 | $28.77 | $28.92 | $28.77 | $28.92 | $26.57 | 33,336 |
| 2017-01-12 | $28.90 | $28.90 | $28.71 | $28.81 | $26.47 | 20,889 |
| 2017-01-11 | $28.62 | $28.87 | $28.62 | $28.84 | $26.49 | 47,134 |
| 2017-01-10 | $28.57 | $28.66 | $28.52 | $28.63 | $26.30 | 121,850 |
| 2017-01-09 | $28.80 | $28.82 | $28.53 | $28.61 | $26.28 | 104,489 |
| 2017-01-06 | $28.85 | $28.88 | $28.78 | $28.80 | $26.46 | 32,573 |
| 2017-01-05 | $28.90 | $29.04 | $28.83 | $28.95 | $26.60 | 31,157 |
| 2017-01-04 | $28.68 | $28.87 | $28.68 | $28.85 | $26.50 | 75,423 |
| 2017-01-03 | $28.50 | $28.61 | $28.42 | $28.58 | $26.26 | 71,573 |
| 2016-12-30 | $28.69 | $28.69 | $28.39 | $28.45 | $26.14 | 48,895 |
| 2016-12-29 | $28.35 | $28.54 | $28.35 | $28.50 | $26.18 | 89,274 |
| 2016-12-28 | $28.51 | $28.56 | $28.27 | $28.27 | $25.97 | 31,304 |
| 2016-12-27 | $28.38 | $28.69 | $28.38 | $28.48 | $26.16 | 44,720 |
| 2016-12-23 | $28.51 | $28.56 | $28.38 | $28.50 | $26.18 | 50,113 |
| 2016-12-22 | $28.79 | $28.90 | $28.72 | $28.78 | $26.01 | 57,892 |
| 2016-12-21 | $28.87 | $29.04 | $28.86 | $28.86 | $26.08 | 133,210 |
| 2016-12-20 | $28.87 | $28.96 | $28.80 | $28.83 | $26.06 | 97,385 |
| 2016-12-19 | $28.86 | $28.97 | $28.79 | $28.85 | $26.07 | 51,309 |
| 2016-12-16 | $28.81 | $28.85 | $28.73 | $28.78 | $26.01 | 38,593 |
| 2016-12-15 | $28.71 | $28.87 | $28.63 | $28.73 | $25.97 | 81,542 |
| 2016-12-14 | $29.25 | $29.37 | $28.76 | $28.78 | $26.02 | 79,126 |
| 2016-12-13 | $29.41 | $29.46 | $29.29 | $29.35 | $26.53 | 36,008 |
| 2016-12-12 | $29.25 | $29.32 | $29.18 | $29.25 | $26.44 | 44,112 |
| 2016-12-09 | $29.23 | $29.25 | $29.11 | $29.20 | $26.39 | 76,889 |
| 2016-12-08 | $29.10 | $29.24 | $28.92 | $29.20 | $26.39 | 29,426 |
| 2016-12-07 | $29.02 | $29.28 | $28.99 | $29.19 | $26.38 | 55,465 |
| 2016-12-06 | $29.01 | $29.14 | $28.94 | $29.09 | $26.29 | 61,325 |
| 2016-12-05 | $29.01 | $29.15 | $28.89 | $29.04 | $26.25 | 83,911 |
| 2016-12-02 | $28.83 | $28.94 | $28.77 | $28.87 | $26.10 | 432,338 |
| 2016-12-01 | $28.84 | $28.93 | $28.70 | $28.75 | $25.98 | 35,054 |
| 2016-11-30 | $29.18 | $29.19 | $28.89 | $28.89 | $26.11 | 29,958 |
| 2016-11-29 | $29.10 | $29.24 | $29.04 | $29.16 | $26.35 | 23,808 |
| 2016-11-28 | $29.24 | $29.33 | $29.11 | $29.11 | $26.31 | 112,309 |
| 2016-11-25 | $29.22 | $29.30 | $29.12 | $29.30 | $26.48 | 15,408 |
| 2016-11-23 | $29.30 | $29.30 | $29.17 | $29.17 | $26.36 | 122,360 |
| 2016-11-22 | $29.28 | $29.42 | $29.21 | $29.42 | $26.59 | 78,778 |
| 2016-11-21 | $28.97 | $29.19 | $28.95 | $29.19 | $26.38 | 30,324 |
| 2016-11-18 | $28.99 | $29.04 | $28.91 | $28.92 | $26.14 | 29,300 |
| 2016-11-17 | $29.16 | $29.22 | $29.03 | $29.11 | $26.31 | 29,345 |
| 2016-11-16 | $28.89 | $28.98 | $28.78 | $28.98 | $26.19 | 68,142 |
| 2016-11-15 | $28.64 | $28.94 | $28.64 | $28.94 | $26.16 | 67,030 |
| 2016-11-14 | $28.99 | $28.99 | $28.63 | $28.74 | $25.97 | 55,738 |
| 2016-11-11 | $28.95 | $29.13 | $28.93 | $29.10 | $26.30 | 25,487 |
| 2016-11-10 | $29.11 | $29.20 | $28.81 | $29.15 | $26.34 | 40,134 |
| 2016-11-09 | $28.83 | $29.36 | $28.83 | $29.23 | $26.42 | 44,775 |
| 2016-11-08 | $28.96 | $29.17 | $28.92 | $29.10 | $26.30 | 77,626 |
| 2016-11-07 | $28.82 | $28.90 | $28.68 | $28.90 | $26.12 | 30,026 |
| 2016-11-04 | $28.50 | $28.67 | $28.38 | $28.47 | $25.73 | 62,230 |
| 2016-11-03 | $28.68 | $28.68 | $28.51 | $28.56 | $25.81 | 81,101 |
| 2016-11-02 | $28.96 | $28.96 | $28.76 | $28.76 | $25.99 | 72,117 |
| 2016-11-01 | $29.34 | $29.34 | $28.92 | $29.03 | $26.24 | 34,443 |
| 2016-10-31 | $29.26 | $29.37 | $29.12 | $29.33 | $26.51 | 63,307 |
| 2016-10-28 | $29.20 | $29.29 | $29.11 | $29.19 | $26.38 | 35,617 |
| 2016-10-27 | $29.27 | $29.29 | $29.11 | $29.13 | $26.33 | 42,574 |
| 2016-10-26 | $29.26 | $29.38 | $29.20 | $29.29 | $26.47 | 46,736 |
| 2016-10-25 | $29.50 | $29.54 | $29.21 | $29.38 | $26.55 | 92,559 |
| 2016-10-24 | $29.69 | $29.82 | $29.54 | $29.64 | $26.79 | 35,767 |
| 2016-10-21 | $29.49 | $29.61 | $29.41 | $29.58 | $26.73 | 51,412 |
| 2016-10-20 | $29.59 | $29.71 | $29.54 | $29.64 | $26.79 | 49,239 |
| 2016-10-19 | $29.67 | $29.74 | $29.57 | $29.69 | $26.83 | 62,426 |
| 2016-10-18 | $29.62 | $29.72 | $29.52 | $29.62 | $26.77 | 19,569 |
| 2016-10-17 | $29.38 | $29.39 | $29.27 | $29.35 | $26.53 | 35,721 |
| 2016-10-14 | $29.53 | $29.60 | $29.33 | $29.36 | $26.53 | 53,235 |
| 2016-10-13 | $29.29 | $29.53 | $29.17 | $29.41 | $26.58 | 16,958 |
| 2016-10-12 | $29.34 | $29.54 | $29.31 | $29.43 | $26.60 | 71,613 |
| 2016-10-11 | $29.70 | $29.70 | $29.25 | $29.34 | $26.52 | 37,220 |
| 2016-10-10 | $29.84 | $29.90 | $29.74 | $29.76 | $26.90 | 38,018 |
| 2016-10-07 | $30.00 | $30.00 | $29.64 | $29.77 | $26.91 | 40,109 |
| 2016-10-06 | $30.17 | $30.25 | $30.01 | $30.19 | $27.28 | 24,033 |
| 2016-10-05 | $30.43 | $30.45 | $30.30 | $30.33 | $27.41 | 183,371 |
| 2016-10-04 | $30.76 | $30.78 | $30.37 | $30.45 | $27.52 | 47,251 |
| 2016-10-03 | $30.83 | $30.89 | $30.71 | $30.80 | $27.84 | 200,163 |
| 2016-09-30 | $30.76 | $31.00 | $30.74 | $30.91 | $27.94 | 28,256 |
| 2016-09-29 | $31.06 | $31.09 | $30.69 | $30.76 | $27.80 | 35,820 |
| 2016-09-28 | $30.78 | $31.05 | $30.77 | $31.05 | $28.06 | 56,719 |
| 2016-09-27 | $30.63 | $30.78 | $30.54 | $30.73 | $27.77 | 44,167 |
| 2016-09-26 | $30.71 | $30.73 | $30.58 | $30.64 | $27.69 | 23,412 |
| 2016-09-23 | $31.00 | $31.00 | $30.81 | $30.82 | $27.85 | 39,341 |
| 2016-09-22 | $30.96 | $31.20 | $30.96 | $31.13 | $28.13 | 42,113 |
| 2016-09-21 | $30.38 | $30.73 | $30.16 | $30.70 | $27.75 | 24,145 |
| 2016-09-20 | $30.56 | $30.56 | $30.33 | $30.35 | $27.43 | 53,213 |
| 2016-09-19 | $30.32 | $30.45 | $30.24 | $30.32 | $27.40 | 30,739 |
| 2016-09-16 | $30.05 | $30.05 | $29.86 | $29.96 | $27.08 | 23,286 |
| 2016-09-15 | $29.99 | $30.24 | $29.95 | $30.22 | $27.31 | 49,600 |
| 2016-09-14 | $29.89 | $30.09 | $29.86 | $29.91 | $27.03 | 50,028 |
| 2016-09-13 | $30.26 | $30.26 | $29.81 | $29.87 | $27.00 | 48,071 |
| 2016-09-12 | $30.01 | $30.45 | $29.88 | $30.42 | $27.49 | 89,767 |
| 2016-09-09 | $30.76 | $30.76 | $30.15 | $30.15 | $27.25 | 93,730 |
| 2016-09-08 | $31.14 | $31.19 | $31.03 | $31.05 | $28.06 | 46,836 |
| 2016-09-07 | $31.10 | $31.10 | $31.02 | $31.08 | $28.09 | 38,464 |
| 2016-09-06 | $31.01 | $31.17 | $31.01 | $31.13 | $28.13 | 24,867 |
| 2016-09-02 | $30.50 | $30.80 | $30.50 | $30.79 | $27.83 | 21,601 |
| 2016-09-01 | $30.33 | $30.35 | $30.16 | $30.26 | $27.35 | 77,287 |
| 2016-08-31 | $30.42 | $30.43 | $30.24 | $30.32 | $27.40 | 73,027 |
| 2016-08-30 | $30.54 | $30.63 | $30.31 | $30.38 | $27.46 | 75,292 |
| 2016-08-29 | $30.50 | $30.63 | $30.43 | $30.56 | $27.62 | 26,419 |
| 2016-08-26 | $30.73 | $30.90 | $30.30 | $30.39 | $27.47 | 28,043 |
| 2016-08-25 | $30.55 | $30.64 | $30.52 | $30.56 | $27.62 | 17,921 |
| 2016-08-24 | $30.69 | $30.70 | $30.56 | $30.58 | $27.64 | 32,106 |
| 2016-08-23 | $30.90 | $30.90 | $30.74 | $30.75 | $27.79 | 37,510 |
| 2016-08-22 | $30.60 | $30.77 | $30.60 | $30.74 | $27.78 | 95,018 |
| 2016-08-19 | $30.72 | $30.76 | $30.55 | $30.75 | $27.79 | 27,835 |
| 2016-08-18 | $30.81 | $30.84 | $30.70 | $30.84 | $27.87 | 60,240 |
| 2016-08-17 | $30.57 | $30.65 | $30.33 | $30.64 | $27.69 | 50,667 |
| 2016-08-16 | $30.70 | $30.70 | $30.59 | $30.61 | $27.66 | 134,663 |
| 2016-08-15 | $30.51 | $30.72 | $30.51 | $30.67 | $27.72 | 50,440 |
| 2016-08-12 | $30.62 | $30.64 | $30.42 | $30.47 | $27.54 | 36,272 |
| 2016-08-11 | $30.50 | $30.59 | $30.36 | $30.52 | $27.58 | 46,003 |
| 2016-08-10 | $30.30 | $30.36 | $30.23 | $30.29 | $27.38 | 30,813 |
| 2016-08-09 | $30.11 | $30.21 | $30.10 | $30.13 | $27.23 | 32,130 |
| 2016-08-08 | $30.11 | $30.11 | $29.95 | $29.97 | $27.09 | 13,099 |
| 2016-08-05 | $30.02 | $30.09 | $29.92 | $29.99 | $27.10 | 64,657 |
| 2016-08-04 | $30.00 | $30.12 | $29.95 | $29.97 | $27.09 | 58,281 |
| 2016-08-03 | $29.90 | $29.94 | $29.78 | $29.86 | $26.99 | 35,041 |
| 2016-08-02 | $30.20 | $30.31 | $29.91 | $29.98 | $27.10 | 100,265 |
| 2016-08-01 | $30.43 | $30.43 | $30.17 | $30.20 | $27.29 | 25,315 |
| 2016-07-29 | $30.21 | $30.47 | $30.20 | $30.37 | $27.45 | 35,641 |
| 2016-07-28 | $30.35 | $30.38 | $30.21 | $30.29 | $27.38 | 96,751 |
| 2016-07-27 | $30.23 | $30.29 | $30.03 | $30.14 | $27.24 | 55,119 |
| 2016-07-26 | $30.10 | $30.21 | $30.09 | $30.16 | $27.26 | 45,210 |
| 2016-07-25 | $30.08 | $30.11 | $29.91 | $30.01 | $27.12 | 26,093 |
| 2016-07-22 | $30.03 | $30.04 | $29.87 | $30.04 | $27.15 | 72,113 |
| 2016-07-21 | $30.19 | $30.19 | $29.99 | $30.06 | $27.17 | 21,921 |
| 2016-07-20 | $30.15 | $30.24 | $30.12 | $30.18 | $27.28 | 30,519 |
| 2016-07-19 | $30.08 | $30.16 | $29.98 | $30.09 | $27.19 | 67,685 |
| 2016-07-18 | $30.17 | $30.23 | $30.09 | $30.14 | $27.24 | 34,851 |
| 2016-07-15 | $30.26 | $30.34 | $30.11 | $30.21 | $27.30 | 31,751 |
| 2016-07-14 | $30.37 | $30.37 | $30.22 | $30.25 | $27.34 | 21,978 |
| 2016-07-13 | $30.11 | $30.29 | $30.10 | $30.12 | $27.22 | 56,435 |
| 2016-07-12 | $30.04 | $30.17 | $29.98 | $30.03 | $27.14 | 20,372 |
| 2016-07-11 | $29.87 | $30.06 | $29.86 | $30.02 | $27.13 | 36,858 |
| 2016-07-08 | $29.48 | $29.77 | $29.42 | $29.75 | $26.89 | 68,163 |
| 2016-07-07 | $29.45 | $29.54 | $29.15 | $29.29 | $26.47 | 44,980 |
| 2016-07-06 | $29.26 | $29.46 | $29.06 | $29.42 | $26.59 | 26,428 |
| 2016-07-05 | $29.59 | $29.61 | $29.32 | $29.47 | $26.63 | 44,498 |
| 2016-07-01 | $30.05 | $30.24 | $29.95 | $30.01 | $27.12 | 22,981 |
| 2016-06-30 | $29.66 | $29.99 | $29.58 | $29.99 | $27.10 | 113,088 |
| 2016-06-29 | $29.27 | $29.49 | $29.27 | $29.45 | $26.62 | 65,565 |
| 2016-06-28 | $28.76 | $28.86 | $28.59 | $28.86 | $26.08 | 57,785 |
| 2016-06-27 | $28.39 | $28.49 | $27.93 | $28.22 | $25.50 | 157,923 |
| 2016-06-24 | $28.97 | $29.29 | $28.51 | $28.79 | $26.02 | 96,306 |
| 2016-06-23 | $30.32 | $30.50 | $30.17 | $30.50 | $27.56 | 28,668 |
| 2016-06-22 | $30.07 | $30.13 | $29.97 | $29.97 | $27.09 | 28,700 |
| 2016-06-21 | $30.05 | $30.11 | $29.90 | $29.94 | $27.06 | 32,820 |
| 2016-06-20 | $30.00 | $30.06 | $29.88 | $29.94 | $27.06 | 24,319 |
| 2016-06-17 | $29.25 | $29.33 | $29.10 | $29.32 | $26.50 | 102,764 |
| 2016-06-16 | $28.77 | $29.17 | $28.66 | $29.16 | $26.35 | 45,071 |
| 2016-06-15 | $29.22 | $29.31 | $29.13 | $29.14 | $26.34 | 29,918 |
| 2016-06-14 | $29.22 | $29.22 | $29.02 | $29.08 | $26.28 | 178,409 |
| 2016-06-13 | $29.37 | $29.57 | $29.28 | $29.34 | $26.52 | 90,357 |
| 2016-06-10 | $29.88 | $29.92 | $29.52 | $29.65 | $26.80 | 48,963 |
| 2016-06-09 | $30.24 | $30.28 | $30.08 | $30.25 | $27.34 | 109,496 |
| 2016-06-08 | $30.38 | $30.47 | $30.31 | $30.40 | $27.47 | 52,282 |
| 2016-06-07 | $30.23 | $30.31 | $30.20 | $30.25 | $27.34 | 119,506 |
| 2016-06-06 | $29.90 | $30.04 | $29.89 | $29.99 | $27.10 | 59,383 |
| 2016-06-03 | $29.45 | $29.85 | $29.45 | $29.82 | $26.95 | 46,213 |
| 2016-06-02 | $29.50 | $29.64 | $29.45 | $29.64 | $26.79 | 60,788 |
| 2016-06-01 | $29.37 | $29.67 | $29.37 | $29.64 | $26.79 | 34,408 |
| 2016-05-31 | $29.75 | $29.75 | $29.40 | $29.54 | $26.70 | 27,481 |
| 2016-05-27 | $29.41 | $29.54 | $29.41 | $29.50 | $26.66 | 34,903 |
| 2016-05-26 | $29.55 | $29.61 | $29.42 | $29.47 | $26.63 | 133,637 |
| 2016-05-25 | $29.41 | $29.45 | $29.35 | $29.42 | $26.59 | 53,299 |
| 2016-05-24 | $29.00 | $29.35 | $28.96 | $29.27 | $26.45 | 74,858 |
| 2016-05-23 | $28.89 | $28.94 | $28.78 | $28.80 | $26.03 | 96,784 |
| 2016-05-20 | $28.68 | $28.89 | $28.68 | $28.77 | $26.00 | 52,765 |
| 2016-05-19 | $28.50 | $28.58 | $28.36 | $28.51 | $25.77 | 131,117 |
| 2016-05-18 | $28.63 | $28.93 | $28.50 | $28.58 | $25.83 | 54,597 |
| 2016-05-17 | $29.10 | $29.10 | $28.70 | $28.76 | $25.99 | 54,595 |
| 2016-05-16 | $28.81 | $29.17 | $28.81 | $29.07 | $26.27 | 79,387 |
| 2016-05-13 | $29.07 | $29.21 | $28.75 | $28.80 | $26.03 | 43,590 |
| 2016-05-12 | $29.19 | $29.23 | $29.02 | $29.15 | $26.35 | 64,032 |
| 2016-05-11 | $29.06 | $29.18 | $28.98 | $29.00 | $26.21 | 67,741 |
| 2016-05-10 | $29.02 | $29.13 | $29.00 | $29.11 | $26.31 | 38,572 |
| 2016-05-09 | $29.07 | $29.07 | $28.81 | $28.88 | $26.10 | 53,776 |
| 2016-05-06 | $28.77 | $28.94 | $28.68 | $28.87 | $26.09 | 107,981 |
| 2016-05-05 | $28.90 | $28.94 | $28.65 | $28.70 | $25.94 | 152,856 |
| 2016-05-04 | $28.99 | $29.04 | $28.84 | $28.93 | $26.15 | 147,144 |
| 2016-05-03 | $29.32 | $29.34 | $29.10 | $29.13 | $26.33 | 26,987 |
| 2016-05-02 | $29.45 | $29.58 | $29.25 | $29.55 | $26.71 | 45,348 |
| 2016-04-29 | $29.24 | $29.38 | $29.14 | $29.27 | $26.45 | 51,167 |
| 2016-04-28 | $29.22 | $29.46 | $29.16 | $29.17 | $26.36 | 27,102 |
| 2016-04-27 | $29.15 | $29.30 | $29.04 | $29.22 | $26.41 | 78,800 |
| 2016-04-26 | $29.00 | $29.09 | $28.92 | $29.06 | $26.26 | 26,200 |
| 2016-04-25 | $28.80 | $28.89 | $28.70 | $28.76 | $25.99 | 39,926 |
| 2016-04-22 | $28.63 | $28.84 | $28.63 | $28.82 | $26.05 | 17,332 |
| 2016-04-21 | $28.93 | $28.93 | $28.61 | $28.62 | $25.87 | 42,628 |
| 2016-04-20 | $29.07 | $29.17 | $28.95 | $29.01 | $26.22 | 26,899 |
| 2016-04-19 | $29.13 | $29.25 | $29.03 | $29.18 | $26.37 | 48,245 |
| 2016-04-18 | $28.65 | $28.89 | $28.65 | $28.85 | $26.07 | 41,108 |
| 2016-04-15 | $28.51 | $28.70 | $28.50 | $28.62 | $25.87 | 48,286 |
| 2016-04-14 | $28.49 | $28.54 | $28.41 | $28.49 | $25.75 | 37,715 |
| 2016-04-13 | $28.32 | $28.49 | $28.23 | $28.47 | $25.73 | 31,347 |
| 2016-04-12 | $28.15 | $28.36 | $27.99 | $28.30 | $25.58 | 59,347 |
| 2016-04-11 | $28.07 | $28.23 | $28.02 | $28.09 | $25.39 | 41,953 |
| 2016-04-08 | $27.90 | $28.01 | $27.84 | $27.90 | $25.22 | 39,779 |
| 2016-04-07 | $27.60 | $27.68 | $27.44 | $27.56 | $24.91 | 51,383 |
| 2016-04-06 | $27.59 | $27.74 | $27.41 | $27.74 | $25.07 | 57,148 |
| 2016-04-05 | $27.55 | $27.61 | $27.46 | $27.46 | $24.82 | 41,341 |
| 2016-04-04 | $28.17 | $28.17 | $27.82 | $27.85 | $25.17 | 66,564 |
| 2016-04-01 | $27.73 | $28.06 | $27.65 | $28.00 | $25.31 | 50,276 |
| 2016-03-31 | $28.20 | $28.30 | $28.07 | $28.10 | $25.40 | 35,598 |
| 2016-03-30 | $28.27 | $28.36 | $28.20 | $28.20 | $25.49 | 53,887 |
| 2016-03-29 | $27.53 | $28.10 | $27.53 | $28.07 | $25.37 | 61,393 |
| 2016-03-28 | $27.69 | $27.72 | $27.42 | $27.49 | $24.84 | 89,570 |
| 2016-03-24 | $27.39 | $27.52 | $27.30 | $27.50 | $24.85 | 16,048 |
| 2016-03-23 | $27.73 | $27.73 | $27.50 | $27.51 | $24.86 | 22,613 |
| 2016-03-22 | $27.66 | $27.80 | $27.64 | $27.70 | $25.03 | 113,310 |
| 2016-03-21 | $27.85 | $27.90 | $27.75 | $27.79 | $25.12 | 76,220 |
| 2016-03-18 | $27.96 | $28.01 | $27.80 | $27.83 | $25.15 | 61,633 |
| 2016-03-17 | $27.45 | $27.99 | $27.45 | $27.97 | $25.28 | 22,069 |
| 2016-03-16 | $27.00 | $27.43 | $26.96 | $27.39 | $24.75 | 20,409 |
| 2016-03-15 | $27.05 | $27.14 | $26.99 | $27.12 | $24.51 | 16,923 |
| 2016-03-14 | $27.16 | $27.36 | $27.16 | $27.25 | $24.63 | 18,163 |
| 2016-03-11 | $27.15 | $27.38 | $27.10 | $27.32 | $24.69 | 113,665 |
| 2016-03-10 | $27.04 | $27.07 | $26.70 | $26.88 | $24.29 | 26,714 |
| 2016-03-09 | $27.00 | $27.07 | $26.85 | $26.90 | $24.31 | 27,774 |
| 2016-03-08 | $27.09 | $27.37 | $26.90 | $26.93 | $24.34 | 40,098 |
| 2016-03-07 | $26.96 | $27.30 | $26.96 | $27.23 | $24.61 | 36,808 |
| 2016-03-04 | $27.04 | $27.20 | $27.00 | $27.08 | $24.47 | 117,631 |
| 2016-03-03 | $26.95 | $27.06 | $26.83 | $27.06 | $24.46 | 33,603 |
| 2016-03-02 | $26.62 | $26.91 | $26.60 | $26.90 | $24.31 | 62,641 |
| 2016-03-01 | $26.49 | $26.74 | $26.32 | $26.71 | $24.14 | 35,038 |
| 2016-02-29 | $26.23 | $26.43 | $26.18 | $26.22 | $23.70 | 59,495 |
| 2016-02-26 | $26.68 | $26.68 | $26.19 | $26.28 | $23.75 | 25,911 |
| 2016-02-25 | $26.50 | $26.60 | $26.31 | $26.60 | $24.04 | 19,065 |
| 2016-02-24 | $26.21 | $26.52 | $26.01 | $26.41 | $23.87 | 36,945 |
| 2016-02-23 | $26.73 | $26.73 | $26.44 | $26.53 | $23.98 | 67,213 |
| 2016-02-22 | $26.73 | $26.86 | $26.53 | $26.86 | $24.28 | 32,068 |
| 2016-02-19 | $26.41 | $26.55 | $26.31 | $26.54 | $23.99 | 38,895 |
| 2016-02-18 | $26.57 | $26.66 | $26.43 | $26.55 | $24.00 | 40,601 |
| 2016-02-17 | $26.26 | $26.51 | $26.26 | $26.43 | $23.89 | 37,618 |
| 2016-02-16 | $25.99 | $26.11 | $25.85 | $26.10 | $23.59 | 44,305 |
| 2016-02-12 | $25.57 | $25.79 | $25.49 | $25.71 | $23.24 | 45,121 |
| 2016-02-11 | $25.40 | $25.52 | $25.00 | $25.40 | $22.96 | 56,939 |
| 2016-02-10 | $26.09 | $26.09 | $25.71 | $25.71 | $23.24 | 20,149 |
| 2016-02-09 | $25.48 | $25.92 | $25.40 | $25.78 | $23.30 | 47,300 |
| 2016-02-08 | $25.83 | $25.83 | $25.50 | $25.74 | $23.26 | 78,468 |
| 2016-02-05 | $26.40 | $26.40 | $26.06 | $26.10 | $23.59 | 24,896 |
| 2016-02-04 | $26.32 | $26.66 | $26.32 | $26.43 | $23.89 | 31,021 |
| 2016-02-03 | $26.22 | $26.43 | $25.78 | $26.31 | $23.78 | 211,566 |
| 2016-02-02 | $26.36 | $26.36 | $26.03 | $26.05 | $23.54 | 167,375 |
| 2016-02-01 | $26.51 | $26.81 | $26.47 | $26.69 | $24.12 | 24,451 |
| 2016-01-29 | $26.05 | $26.58 | $26.05 | $26.58 | $24.02 | 26,380 |
| 2016-01-28 | $26.00 | $26.08 | $25.82 | $25.96 | $23.46 | 25,619 |
| 2016-01-27 | $25.85 | $26.23 | $25.69 | $25.78 | $23.30 | 61,683 |
| 2016-01-26 | $25.40 | $25.88 | $25.40 | $25.86 | $23.37 | 19,781 |
| 2016-01-25 | $25.64 | $25.65 | $25.38 | $25.39 | $22.95 | 38,619 |
| 2016-01-22 | $25.45 | $25.71 | $25.45 | $25.65 | $23.18 | 29,437 |
| 2016-01-21 | $24.95 | $25.15 | $24.74 | $25.01 | $22.60 | 70,572 |
| 2016-01-20 | $25.00 | $25.24 | $24.54 | $25.12 | $22.70 | 343,102 |
| 2016-01-19 | $25.50 | $25.56 | $25.11 | $25.29 | $22.86 | 192,384 |
| 2016-01-15 | $25.20 | $25.33 | $24.92 | $25.16 | $22.74 | 121,332 |
| 2016-01-14 | $25.60 | $25.98 | $25.52 | $25.86 | $23.37 | 141,396 |
| 2016-01-13 | $26.00 | $26.16 | $25.54 | $25.54 | $23.08 | 29,049 |
| 2016-01-12 | $25.95 | $26.00 | $25.65 | $25.87 | $23.38 | 49,129 |
| 2016-01-11 | $25.85 | $25.91 | $25.56 | $25.85 | $23.36 | 39,083 |
| 2016-01-08 | $26.00 | $26.00 | $25.70 | $25.70 | $23.23 | 33,216 |
| 2016-01-07 | $26.03 | $26.32 | $25.85 | $25.85 | $23.36 | 100,376 |
| 2016-01-06 | $26.34 | $26.46 | $26.16 | $26.36 | $23.82 | 30,320 |
| 2016-01-05 | $26.91 | $26.96 | $26.58 | $26.74 | $24.17 | 69,487 |
| 2016-01-04 | $26.79 | $26.91 | $26.36 | $26.84 | $24.26 | 71,352 |
| 2015-12-31 | $27.36 | $27.39 | $27.12 | $27.14 | $24.53 | 34,963 |
| 2015-12-30 | $27.61 | $27.69 | $27.42 | $27.42 | $24.78 | 47,973 |
| 2015-12-29 | $27.65 | $27.74 | $27.48 | $27.61 | $24.95 | 91,832 |
| 2015-12-28 | $27.47 | $27.47 | $27.26 | $27.37 | $24.74 | 30,884 |
| 2015-12-24 | $27.39 | $27.52 | $27.34 | $27.46 | $24.82 | 23,915 |
| 2015-12-23 | $27.71 | $27.94 | $27.59 | $27.83 | $24.74 | 65,258 |
| 2015-12-22 | $27.24 | $27.39 | $27.10 | $27.34 | $24.31 | 38,349 |
| 2015-12-21 | $27.41 | $27.56 | $27.14 | $27.30 | $24.27 | 64,854 |
| 2015-12-18 | $27.51 | $27.60 | $27.24 | $27.24 | $24.22 | 60,645 |
| 2015-12-17 | $27.94 | $27.99 | $27.53 | $27.53 | $24.48 | 71,083 |
| 2015-12-16 | $27.79 | $28.03 | $27.61 | $27.93 | $24.83 | 48,383 |
| 2015-12-15 | $27.65 | $27.80 | $27.57 | $27.63 | $24.57 | 31,639 |
| 2015-12-14 | $27.62 | $27.73 | $27.45 | $27.69 | $24.62 | 94,227 |
| 2015-12-11 | $27.68 | $27.76 | $27.49 | $27.52 | $24.47 | 36,151 |
| 2015-12-10 | $28.10 | $28.10 | $27.92 | $27.94 | $24.84 | 50,034 |
| 2015-12-09 | $28.06 | $28.38 | $28.00 | $28.09 | $24.97 | 23,985 |
| 2015-12-08 | $28.16 | $28.23 | $27.83 | $28.15 | $25.03 | 29,272 |
| 2015-12-07 | $28.64 | $28.93 | $28.38 | $28.51 | $25.35 | 43,992 |
| 2015-12-04 | $28.42 | $28.76 | $28.40 | $28.67 | $25.49 | 55,414 |
| 2015-12-03 | $28.57 | $28.61 | $28.30 | $28.41 | $25.26 | 113,277 |
| 2015-12-02 | $28.73 | $28.76 | $28.45 | $28.46 | $25.30 | 28,890 |
| 2015-12-01 | $28.82 | $28.92 | $28.70 | $28.83 | $25.63 | 50,893 |
| 2015-11-30 | $28.72 | $28.81 | $28.64 | $28.72 | $25.53 | 25,399 |
| 2015-11-27 | $28.55 | $28.76 | $28.54 | $28.70 | $25.52 | 5,386 |
| 2015-11-25 | $28.46 | $28.54 | $28.41 | $28.44 | $25.29 | 18,555 |
| 2015-11-24 | $28.29 | $28.50 | $28.19 | $28.40 | $25.25 | 78,446 |
| 2015-11-23 | $28.60 | $28.69 | $28.50 | $28.51 | $25.35 | 40,394 |
| 2015-11-20 | $28.75 | $28.85 | $28.67 | $28.73 | $25.54 | 85,205 |
| 2015-11-19 | $28.59 | $28.68 | $28.56 | $28.56 | $25.39 | 34,548 |
| 2015-11-18 | $28.22 | $28.51 | $28.14 | $28.51 | $25.35 | 28,883 |
| 2015-11-17 | $28.35 | $28.35 | $28.05 | $28.09 | $24.97 | 206,726 |
| 2015-11-16 | $27.78 | $28.21 | $27.78 | $28.17 | $25.05 | 125,842 |
| 2015-11-13 | $27.66 | $27.90 | $27.66 | $27.73 | $24.65 | 12,173 |
| 2015-11-12 | $28.01 | $28.09 | $27.79 | $27.79 | $24.71 | 30,791 |
| 2015-11-11 | $28.37 | $28.41 | $28.21 | $28.21 | $25.08 | 62,032 |
| 2015-11-10 | $28.07 | $28.21 | $28.06 | $28.19 | $25.06 | 13,468 |
| 2015-11-09 | $28.33 | $28.33 | $28.01 | $28.12 | $25.00 | 23,961 |
| 2015-11-06 | $28.66 | $28.66 | $28.30 | $28.48 | $25.32 | 13,137 |
| 2015-11-05 | $28.79 | $28.83 | $28.65 | $28.78 | $25.59 | 11,824 |
| 2015-11-04 | $28.75 | $28.84 | $28.59 | $28.66 | $25.48 | 12,813 |
| 2015-11-03 | $28.47 | $28.75 | $28.47 | $28.69 | $25.51 | 21,981 |
| 2015-11-02 | $28.43 | $28.68 | $28.38 | $28.65 | $25.47 | 57,182 |
| 2015-10-30 | $28.26 | $28.43 | $28.23 | $28.32 | $25.18 | 21,055 |
| 2015-10-29 | $28.10 | $28.23 | $28.06 | $28.17 | $25.05 | 31,528 |
| 2015-10-28 | $28.25 | $28.49 | $28.05 | $28.37 | $25.22 | 75,174 |
| 2015-10-27 | $28.35 | $28.37 | $28.14 | $28.18 | $25.05 | 16,246 |
| 2015-10-26 | $28.67 | $28.67 | $28.52 | $28.61 | $25.44 | 21,703 |
| 2015-10-23 | $28.67 | $28.73 | $28.55 | $28.69 | $25.51 | 79,000 |
| 2015-10-22 | $28.15 | $28.57 | $28.15 | $28.54 | $25.37 | 14,069 |
| 2015-10-21 | $28.36 | $28.46 | $28.11 | $28.11 | $24.99 | 35,791 |
| 2015-10-20 | $28.20 | $28.38 | $28.14 | $28.27 | $25.13 | 37,159 |
| 2015-10-19 | $28.02 | $28.15 | $28.00 | $28.13 | $25.01 | 25,768 |
| 2015-10-16 | $28.25 | $28.25 | $28.11 | $28.23 | $25.10 | 50,954 |
| 2015-10-15 | $28.00 | $28.35 | $27.93 | $28.34 | $25.20 | 45,640 |
| 2015-10-14 | $27.86 | $27.99 | $27.76 | $27.81 | $24.73 | 46,128 |
| 2015-10-13 | $27.76 | $27.96 | $27.66 | $27.66 | $24.59 | 21,529 |
| 2015-10-12 | $27.91 | $27.96 | $27.81 | $27.85 | $24.76 | 9,015 |
| 2015-10-09 | $28.15 | $28.15 | $27.94 | $27.99 | $24.89 | 48,794 |
| 2015-10-08 | $27.55 | $28.13 | $27.55 | $28.13 | $25.01 | 17,085 |
| 2015-10-07 | $27.55 | $27.83 | $27.52 | $27.75 | $24.67 | 16,343 |
| 2015-10-06 | $27.36 | $27.49 | $27.21 | $27.34 | $24.31 | 9,001 |
| 2015-10-05 | $26.98 | $27.40 | $26.91 | $27.31 | $24.28 | 17,788 |
| 2015-10-02 | $26.30 | $26.90 | $26.23 | $26.90 | $23.92 | 204,123 |
| 2015-10-01 | $26.55 | $26.55 | $26.13 | $26.31 | $23.39 | 39,324 |
| 2015-09-30 | $26.36 | $26.41 | $26.11 | $26.40 | $23.47 | 22,485 |
| 2015-09-29 | $25.86 | $26.01 | $25.82 | $25.89 | $23.02 | 83,559 |
| 2015-09-28 | $26.03 | $26.17 | $25.82 | $25.85 | $22.98 | 38,059 |
| 2015-09-25 | $26.35 | $26.37 | $26.11 | $26.11 | $23.21 | 41,865 |
| 2015-09-24 | $25.80 | $26.08 | $25.76 | $26.04 | $23.15 | 41,397 |
| 2015-09-23 | $26.14 | $26.15 | $25.95 | $25.97 | $23.09 | 41,723 |
| 2015-09-22 | $26.06 | $26.19 | $26.00 | $26.17 | $23.27 | 33,521 |
| 2015-09-21 | $26.59 | $26.69 | $26.48 | $26.50 | $23.56 | 25,923 |
| 2015-09-18 | $26.63 | $26.79 | $26.43 | $26.49 | $23.55 | 71,289 |
| 2015-09-17 | $26.99 | $27.30 | $26.92 | $27.06 | $24.06 | 17,682 |
| 2015-09-16 | $27.00 | $27.12 | $26.87 | $27.09 | $24.08 | 17,943 |
| 2015-09-15 | $26.46 | $26.70 | $26.46 | $26.66 | $23.70 | 25,853 |
| 2015-09-14 | $26.48 | $26.48 | $26.38 | $26.43 | $23.50 | 21,165 |
| 2015-09-11 | $26.44 | $26.66 | $26.38 | $26.66 | $23.70 | 30,917 |
| 2015-09-10 | $26.50 | $26.67 | $26.46 | $26.55 | $23.60 | 35,991 |
| 2015-09-09 | $26.74 | $26.75 | $26.39 | $26.43 | $23.50 | 28,487 |
| 2015-09-08 | $26.38 | $26.60 | $26.32 | $26.60 | $23.65 | 110,175 |
| 2015-09-04 | $25.96 | $25.99 | $25.73 | $25.85 | $22.98 | 20,250 |
| 2015-09-03 | $26.20 | $26.46 | $26.14 | $26.29 | $23.37 | 43,477 |
| 2015-09-02 | $26.21 | $26.21 | $25.87 | $26.20 | $23.29 | 63,494 |
Invesco S&P Global Water Index ETF (CGW) News Headlines
.jpg)
.jpg)
Recent Invesco S&P Global Water Index ETF (CGW) News
Similar Companies to Invesco S&P Global Water Index ETF (CGW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |